KissMeData/211050/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203600	922564530	5820	5820	5820	5820	2230
3	20241121	203500	922564530	5820	5820	5820	5820	0
4	20241121	203400	922564530	5820	5820	5820	5820	0
5	20241121	203300	922564530	5820	5820	5820	5820	0
6	20241121	203200	922564530	5820	5820	5820	5820	0
7	20241121	203100	922564530	5820	5820	5820	5820	0
8	20241121	203000	922564530	5820	5820	5820	5820	0
9	20241121	202900	922564530	5820	5820	5820	5820	0
10	20241121	202800	922564530	5820	5820	5820	5820	0
11	20241121	202700	922564530	5820	5820	5820	5820	0
12	20241121	202600	922564530	5820	5820	5820	5820	0
13	20241121	202500	922564530	5820	5820	5820	5820	0
14	20241121	202400	922564530	5820	5820	5820	5820	0
15	20241121	202300	922564530	5820	5820	5820	5820	0
16	20241121	202200	922564530	5820	5820	5820	5820	0
17	20241121	202100	922564530	5820	5820	5820	5820	0
18	20241121	202000	922564530	5820	5820	5820	5820	0
19	20241121	201900	922564530	5820	5820	5820	5820	0
20	20241121	201800	922564530	5820	5820	5820	5820	0
21	20241121	201700	922564530	5820	5820	5820	5820	0
22	20241121	201600	922564530	5820	5820	5820	5820	0
23	20241121	201500	922564530	5820	5820	5820	5820	0
24	20241121	201400	922564530	5820	5820	5820	5820	0
25	20241121	201300	922564530	5820	5820	5820	5820	0
26	20241121	201200	922564530	5820	5820	5820	5820	0
27	20241121	201100	922564530	5820	5820	5820	5820	0
28	20241121	201000	922564530	5820	5820	5820	5820	0
29	20241121	200900	922564530	5820	5820	5820	5820	0
30	20241121	200800	922564530	5820	5820	5820	5820	0
31	20241121	200700	922564530	5820	5820	5820	5820	0
32	20241121	200600	922564530	5820	5820	5820	5820	2230
33	20241121	200500	922564530	5820	5820	5820	5820	0
34	20241121	200400	922564530	5820	5820	5820	5820	0
35	20241121	200300	922564530	5820	5820	5820	5820	0
36	20241121	200200	922564530	5820	5820	5820	5820	0
37	20241121	200100	922564530	5820	5820	5820	5820	0
38	20241121	200000	922564530	5820	5820	5820	5820	0
39	20241121	195900	922564530	5820	5820	5820	5820	0
40	20241121	195800	922564530	5820	5820	5820	5820	0
41	20241121	195700	922564530	5820	5820	5820	5820	0
42	20241121	195600	922564530	5820	5820	5820	5820	0
43	20241121	195500	922564530	5820	5820	5820	5820	0
44	20241121	195400	922564530	5820	5820	5820	5820	0
45	20241121	195300	922564530	5820	5820	5820	5820	0
46	20241121	195200	922564530	5820	5820	5820	5820	0
47	20241121	195100	922564530	5820	5820	5820	5820	0
48	20241121	195000	922564530	5820	5820	5820	5820	0
49	20241121	194900	922564530	5820	5820	5820	5820	0
50	20241121	194800	922564530	5820	5820	5820	5820	0
51	20241121	194700	922564530	5820	5820	5820	5820	0
52	20241121	194600	922564530	5820	5820	5820	5820	0
53	20241121	194500	922564530	5820	5820	5820	5820	0
54	20241121	194400	922564530	5820	5820	5820	5820	0
55	20241121	194300	922564530	5820	5820	5820	5820	0
56	20241121	194200	922564530	5820	5820	5820	5820	0
57	20241121	194100	922564530	5820	5820	5820	5820	0
58	20241121	194000	922564530	5820	5820	5820	5820	0
59	20241121	193900	922564530	5820	5820	5820	5820	0
60	20241121	193800	922564530	5820	5820	5820	5820	0
61	20241121	193700	922564530	5820	5820	5820	5820	0
62	20241121	193600	922564530	5820	5820	5820	5820	2230
63	20241121	193500	922564530	5820	5820	5820	5820	0
64	20241121	193400	922564530	5820	5820	5820	5820	0
65	20241121	193300	922564530	5820	5820	5820	5820	0
66	20241121	193200	922564530	5820	5820	5820	5820	0
67	20241121	193100	922564530	5820	5820	5820	5820	0
68	20241121	193000	922564530	5820	5820	5820	5820	0
69	20241121	192900	922564530	5820	5820	5820	5820	0
70	20241121	192800	922564530	5820	5820	5820	5820	0
71	20241121	192700	922564530	5820	5820	5820	5820	0
72	20241121	192600	922564530	5820	5820	5820	5820	0
73	20241121	192500	922564530	5820	5820	5820	5820	0
74	20241121	192400	922564530	5820	5820	5820	5820	0
75	20241121	192300	922564530	5820	5820	5820	5820	0
76	20241121	192200	922564530	5820	5820	5820	5820	0
77	20241121	192100	922564530	5820	5820	5820	5820	0
78	20241121	192000	922564530	5820	5820	5820	5820	0
79	20241121	191900	922564530	5820	5820	5820	5820	0
80	20241121	191800	922564530	5820	5820	5820	5820	0
81	20241121	191700	922564530	5820	5820	5820	5820	0
82	20241121	191600	922564530	5820	5820	5820	5820	0
83	20241121	191500	922564530	5820	5820	5820	5820	0
84	20241121	191400	922564530	5820	5820	5820	5820	0
85	20241121	191300	922564530	5820	5820	5820	5820	0
86	20241121	191200	922564530	5820	5820	5820	5820	0
87	20241121	191100	922564530	5820	5820	5820	5820	0
88	20241121	191000	922564530	5820	5820	5820	5820	0
89	20241121	190900	922564530	5820	5820	5820	5820	0
90	20241121	190800	922564530	5820	5820	5820	5820	0
91	20241121	190700	922564530	5820	5820	5820	5820	0
92	20241121	190600	922564530	5820	5820	5820	5820	2230
93	20241121	190500	922564530	5820	5820	5820	5820	0
94	20241121	190400	922564530	5820	5820	5820	5820	0
95	20241121	190300	922564530	5820	5820	5820	5820	0
96	20241121	190200	922564530	5820	5820	5820	5820	0
97	20241121	190100	922564530	5820	5820	5820	5820	0
98	20241121	190000	922564530	5820	5820	5820	5820	0
99	20241121	185900	922564530	5820	5820	5820	5820	0
100	20241121	185800	922564530	5820	5820	5820	5820	0
101	20241121	185700	922564530	5820	5820	5820	5820	0
102	20241121	185600	922564530	5820	5820	5820	5820	0
103	20241121	185500	922564530	5820	5820	5820	5820	0
104	20241121	185400	922564530	5820	5820	5820	5820	0
105	20241121	185300	922564530	5820	5820	5820	5820	0
106	20241121	185200	922564530	5820	5820	5820	5820	0
107	20241121	185100	922564530	5820	5820	5820	5820	0
108	20241121	185000	922564530	5820	5820	5820	5820	0
109	20241121	184900	922564530	5820	5820	5820	5820	0
110	20241121	184800	922564530	5820	5820	5820	5820	0
111	20241121	184700	922564530	5820	5820	5820	5820	0
112	20241121	184600	922564530	5820	5820	5820	5820	0
113	20241121	184500	922564530	5820	5820	5820	5820	0
114	20241121	184400	922564530	5820	5820	5820	5820	0
115	20241121	184300	922564530	5820	5820	5820	5820	0
116	20241121	184200	922564530	5820	5820	5820	5820	0
117	20241121	184100	922564530	5820	5820	5820	5820	0
118	20241121	184000	922564530	5820	5820	5820	5820	0
119	20241121	183900	922564530	5820	5820	5820	5820	0
120	20241121	183800	922564530	5820	5820	5820	5820	0
121	20241121	183700	922564530	5820	5820	5820	5820	0
122	20241121	183600	922564530	5820	5820	5820	5820	2230
123	20241121	183500	922564530	5820	5820	5820	5820	0
124	20241121	183400	922564530	5820	5820	5820	5820	0
125	20241121	183300	922564530	5820	5820	5820	5820	0
126	20241121	183200	922564530	5820	5820	5820	5820	0
127	20241121	183100	922564530	5820	5820	5820	5820	0
128	20241121	183000	922564530	5820	5820	5820	5820	0
129	20241121	182900	922564530	5820	5820	5820	5820	0
130	20241121	182800	922564530	5820	5820	5820	5820	0
131	20241121	182700	922564530	5820	5820	5820	5820	0
132	20241121	182600	922564530	5820	5820	5820	5820	0
133	20241121	182500	922564530	5820	5820	5820	5820	0
134	20241121	182400	922564530	5820	5820	5820	5820	0
135	20241121	182300	922564530	5820	5820	5820	5820	0
136	20241121	182200	922564530	5820	5820	5820	5820	0
137	20241121	182100	922564530	5820	5820	5820	5820	0
138	20241121	182000	922564530	5820	5820	5820	5820	0
139	20241121	181900	922564530	5820	5820	5820	5820	0
140	20241121	181800	922564530	5820	5820	5820	5820	0
141	20241121	181700	922564530	5820	5820	5820	5820	0
142	20241121	181600	922564530	5820	5820	5820	5820	0
143	20241121	181500	922564530	5820	5820	5820	5820	0
144	20241121	181400	922564530	5820	5820	5820	5820	0
145	20241121	181300	922564530	5820	5820	5820	5820	0
146	20241121	181200	922564530	5820	5820	5820	5820	0
147	20241121	181100	922564530	5820	5820	5820	5820	0
148	20241121	181000	922564530	5820	5820	5820	5820	0
149	20241121	180900	922564530	5820	5820	5820	5820	0
150	20241121	180800	922564530	5820	5820	5820	5820	0
151	20241121	180700	922564530	5820	5820	5820	5820	0
152	20241121	180600	922564530	5820	5820	5820	5820	2230
153	20241121	180500	922564530	5820	5820	5820	5820	0
154	20241121	180400	922564530	5820	5820	5820	5820	0
155	20241121	180300	922564530	5820	5820	5820	5820	0
156	20241121	180200	922564530	5820	5820	5820	5820	0
157	20241121	180100	922564530	5820	5820	5820	5820	0
158	20241121	180000	922564530	5820	5820	5820	5820	0
159	20241121	175900	922564530	5820	5820	5820	5820	0
160	20241121	175800	922564530	5820	5820	5820	5820	0
161	20241121	175700	922564530	5820	5820	5820	5820	0
162	20241121	175600	922564530	5820	5820	5820	5820	0
163	20241121	175500	922564530	5820	5820	5820	5820	0
164	20241121	175400	922564530	5820	5820	5820	5820	0
165	20241121	175300	922564530	5820	5820	5820	5820	0
166	20241121	175200	922564530	5820	5820	5820	5820	0
167	20241121	175100	922564530	5820	5820	5820	5820	0
168	20241121	175000	922564530	5820	5820	5820	5820	0
169	20241121	174900	922564530	5820	5820	5820	5820	0
170	20241121	174800	922564530	5820	5820	5820	5820	0
171	20241121	174700	922564530	5820	5820	5820	5820	0
172	20241121	174600	922564530	5820	5820	5820	5820	0
173	20241121	174500	922564530	5820	5820	5820	5820	0
174	20241121	174400	922564530	5820	5820	5820	5820	0
175	20241121	174300	922564530	5820	5820	5820	5820	0
176	20241121	174200	922564530	5820	5820	5820	5820	0
177	20241121	174100	922564530	5820	5820	5820	5820	0
178	20241121	174000	922564530	5820	5820	5820	5820	0
179	20241121	173900	922564530	5820	5820	5820	5820	0
180	20241121	173800	922564530	5820	5820	5820	5820	0
181	20241121	173700	922564530	5820	5820	5820	5820	0
182	20241121	173600	922564530	5820	5820	5820	5820	2230
183	20241121	173500	922564530	5820	5820	5820	5820	0
184	20241121	173400	922564530	5820	5820	5820	5820	0
185	20241121	173300	922564530	5820	5820	5820	5820	0
186	20241121	173200	922564530	5820	5820	5820	5820	0
187	20241121	173100	922564530	5820	5820	5820	5820	0
188	20241121	173000	922564530	5820	5820	5820	5820	0
189	20241121	172900	922564530	5820	5820	5820	5820	0
190	20241121	172800	922564530	5820	5820	5820	5820	0
191	20241121	172700	922564530	5820	5820	5820	5820	0
192	20241121	172600	922564530	5820	5820	5820	5820	0
193	20241121	172500	922564530	5820	5820	5820	5820	0
194	20241121	172400	922564530	5820	5820	5820	5820	0
195	20241121	172300	922564530	5820	5820	5820	5820	0
196	20241121	172200	922564530	5820	5820	5820	5820	0
197	20241121	172100	922564530	5820	5820	5820	5820	0
198	20241121	172000	922564530	5820	5820	5820	5820	0
199	20241121	171900	922564530	5820	5820	5820	5820	0
200	20241121	171800	922564530	5820	5820	5820	5820	0
201	20241121	171700	922564530	5820	5820	5820	5820	0
202	20241121	171600	922564530	5820	5820	5820	5820	0
203	20241121	171500	922564530	5820	5820	5820	5820	0
204	20241121	171400	922564530	5820	5820	5820	5820	0
205	20241121	171300	922564530	5820	5820	5820	5820	0
206	20241121	171200	922564530	5820	5820	5820	5820	0
207	20241121	171100	922564530	5820	5820	5820	5820	0
208	20241121	171000	922564530	5820	5820	5820	5820	0
209	20241121	170900	922564530	5820	5820	5820	5820	0
210	20241121	170800	922564530	5820	5820	5820	5820	0
211	20241121	170700	922564530	5820	5820	5820	5820	0
212	20241121	170600	922564530	5820	5820	5820	5820	2230
213	20241121	170500	922564530	5820	5820	5820	5820	0
214	20241121	170400	922564530	5820	5820	5820	5820	0
215	20241121	170300	922564530	5820	5820	5820	5820	0
216	20241121	170200	922564530	5820	5820	5820	5820	0
217	20241121	170100	922564530	5820	5820	5820	5820	0
218	20241121	170000	922564530	5820	5820	5820	5820	0
219	20241121	165900	922564530	5820	5820	5820	5820	0
220	20241121	165800	922564530	5820	5820	5820	5820	0
221	20241121	165700	922564530	5820	5820	5820	5820	0
222	20241121	165600	922564530	5820	5820	5820	5820	0
223	20241121	165500	922564530	5820	5820	5820	5820	0
224	20241121	165400	922564530	5820	5820	5820	5820	0
225	20241121	165300	922564530	5820	5820	5820	5820	0
226	20241121	165200	922564530	5820	5820	5820	5820	0
227	20241121	165100	922564530	5820	5820	5820	5820	0
228	20241121	165000	922564530	5820	5820	5820	5820	0
229	20241121	164900	922564530	5820	5820	5820	5820	0
230	20241121	164800	922564530	5820	5820	5820	5820	0
231	20241121	164700	922564530	5820	5820	5820	5820	0
232	20241121	164600	922564530	5820	5820	5820	5820	0
233	20241121	164500	922564530	5820	5820	5820	5820	0
234	20241121	164400	922564530	5820	5820	5820	5820	0
235	20241121	164300	922564530	5820	5820	5820	5820	0
236	20241121	164200	922564530	5820	5820	5820	5820	0
237	20241121	164100	922564530	5820	5820	5820	5820	0
238	20241121	164000	922564530	5820	5820	5820	5820	0
239	20241121	163900	922564530	5820	5820	5820	5820	0
240	20241121	163800	922564530	5820	5820	5820	5820	0
241	20241121	163700	922564530	5820	5820	5820	5820	0
242	20241121	163600	922564530	5820	5820	5820	5820	2230
243	20241121	163500	922564530	5820	5820	5820	5820	0
244	20241121	163400	922564530	5820	5820	5820	5820	0
245	20241121	163300	922564530	5820	5820	5820	5820	0
246	20241121	163200	922564530	5820	5820	5820	5820	0
247	20241121	163100	922564530	5820	5820	5820	5820	0
248	20241121	163000	922564530	5820	5820	5820	5820	0
249	20241121	162900	922564530	5820	5820	5820	5820	0
250	20241121	162800	922564530	5820	5820	5820	5820	0
251	20241121	162700	922564530	5820	5820	5820	5820	0
252	20241121	162600	922564530	5820	5820	5820	5820	0
253	20241121	162500	922564530	5820	5820	5820	5820	0
254	20241121	162400	922564530	5820	5820	5820	5820	0
255	20241121	162300	922564530	5820	5820	5820	5820	0
256	20241121	162200	922564530	5820	5820	5820	5820	0
257	20241121	162100	922564530	5820	5820	5820	5820	0
258	20241121	162000	922564530	5820	5820	5820	5820	0
259	20241121	161900	922564530	5820	5820	5820	5820	0
260	20241121	161800	922564530	5820	5820	5820	5820	0
261	20241121	161700	922564530	5820	5820	5820	5820	0
262	20241121	161600	922564530	5820	5820	5820	5820	0
263	20241121	161500	922564530	5820	5820	5820	5820	0
264	20241121	161400	922564530	5820	5820	5820	5820	0
265	20241121	161300	922564530	5820	5820	5820	5820	0
266	20241121	161200	922564530	5820	5820	5820	5820	0
267	20241121	161100	922564530	5820	5820	5820	5820	0
268	20241121	161000	922564530	5820	5820	5820	5820	0
269	20241121	160900	922564530	5820	5820	5820	5820	0
270	20241121	160800	922564530	5820	5820	5820	5820	0
271	20241121	160700	922564530	5820	5820	5820	5820	0
272	20241121	160600	922564530	5820	5820	5820	5820	2230
273	20241121	160500	922564530	5820	5820	5820	5820	0
274	20241121	160400	922564530	5820	5820	5820	5820	0
275	20241121	160300	922564530	5820	5820	5820	5820	0
276	20241121	160200	922564530	5820	5820	5820	5820	0
277	20241121	160100	922564530	5820	5820	5820	5820	0
278	20241121	160000	922564530	5820	5820	5820	5820	0
279	20241121	155900	922564530	5820	5820	5820	5820	0
280	20241121	155800	922564530	5820	5820	5820	5820	0
281	20241121	155700	922564530	5820	5820	5820	5820	0
282	20241121	155600	922564530	5820	5820	5820	5820	0
283	20241121	155500	922564530	5820	5820	5820	5820	0
284	20241121	155400	922564530	5820	5820	5820	5820	0
285	20241121	155300	922564530	5820	5820	5820	5820	0
286	20241121	155200	922564530	5820	5820	5820	5820	0
287	20241121	155100	922564530	5820	5820	5820	5820	0
288	20241121	155000	922564530	5820	5820	5820	5820	0
289	20241121	154900	922564530	5820	5820	5820	5820	0
290	20241121	154800	922564530	5820	5820	5820	5820	0
291	20241121	154700	922564530	5820	5820	5820	5820	0
292	20241121	154600	922564530	5820	5820	5820	5820	0
293	20241121	154500	922564530	5820	5820	5820	5820	0
294	20241121	154400	922564530	5820	5820	5820	5820	0
295	20241121	154300	922564530	5820	5820	5820	5820	0
296	20241121	154200	922564530	5820	5820	5820	5820	0
297	20241121	154100	922564530	5820	5820	5820	5820	0
298	20241121	154000	922564530	5820	5820	5820	5820	0
299	20241121	153900	922564530	5820	5820	5820	5820	0
300	20241121	153800	922564530	5820	5820	5820	5820	0
301	20241121	153700	922564530	5820	5820	5820	5820	0
302	20241121	153600	922564530	5820	5820	5820	5820	2230
303	20241121	153500	922564530	5820	5820	5820	5820	0
304	20241121	153400	922564530	5820	5820	5820	5820	0
305	20241121	153300	922564530	5820	5820	5820	5820	0
306	20241121	153200	922564530	5820	5820	5820	5820	0
307	20241121	153100	922564530	5820	5820	5820	5820	0
308	20241121	153000	922564530	5820	5820	5820	5820	2230
309	20241121	152900	909585930	5790	5790	5790	5790	0
310	20241121	152800	909585930	5790	5790	5790	5790	0
311	20241121	152700	909585930	5790	5790	5790	5790	0
312	20241121	152600	909585930	5790	5790	5790	5790	0
313	20241121	152500	909585930	5790	5790	5790	5790	0
314	20241121	152400	909585930	5790	5790	5790	5790	0
315	20241121	152300	909585930	5790	5790	5790	5790	0
316	20241121	152200	909585930	5790	5790	5790	5790	0
317	20241121	152100	909585930	5790	5790	5790	5790	0
318	20241121	152000	909585930	5790	5790	5790	5790	0
319	20241121	151900	909585930	5790	5790	5790	5790	0
320	20241121	151800	909585930	5790	5800	5800	5790	225
321	20241121	151700	908282920	5790	5790	5790	5790	9
322	20241121	151600	908230810	5790	5790	5790	5790	9
323	20241121	151500	908178700	5790	5790	5790	5790	39
324	20241121	151400	907952890	5800	5800	5800	5800	9
325	20241121	151300	907900690	5820	5820	5820	5820	0
326	20241121	151200	907900690	5820	5800	5820	5780	227
327	20241121	151100	906585580	5840	5840	5840	5840	200
328	20241121	151000	905417580	5860	5860	5860	5860	1
329	20241121	150900	905411720	5860	5800	5860	5780	776
330	20241121	150800	900918690	5800	5810	5810	5790	5866
331	20241121	150700	866897130	5810	5820	5820	5810	181
332	20241121	150600	865845220	5830	5830	5830	5830	4988
333	20241121	150500	836765180	5850	5840	5850	5840	57
334	20241121	150400	836432110	5840	5840	5850	5840	210
335	20241121	150300	835205210	5840	5840	5840	5840	215
336	20241121	150200	833949610	5840	5840	5840	5840	658
337	20241121	150100	830106890	5840	5840	5840	5840	45
338	20241121	150000	829844090	5840	5810	5840	5810	354
339	20241121	145900	827781720	5810	5810	5810	5810	9
340	20241121	145800	827729430	5810	5820	5820	5810	108
341	20241121	145700	827100960	5820	5810	5820	5810	28
342	20241121	145600	826938270	5810	5810	5810	5810	9
343	20241121	145500	826885980	5810	5810	5810	5810	175
344	20241121	145400	825869230	5810	5840	5840	5810	337
345	20241121	145300	823908330	5810	5800	5810	5800	34
346	20241121	145200	823710890	5800	5810	5810	5800	469
347	20241121	145100	820989310	5810	5810	5810	5810	400
348	20241121	145000	818665310	5810	5800	5810	5800	253
349	20241121	144900	817197780	5800	5820	5820	5800	1109
350	20241121	144800	810760250	5810	5810	5810	5810	221
351	20241121	144700	809476240	5810	5840	5840	5810	3671
352	20241121	144600	788092180	5840	5840	5840	5840	27
353	20241121	144500	787934500	5850	5850	5850	5840	695
354	20241121	144400	783869390	5860	5850	5870	5850	44
355	20241121	144300	783611630	5850	5850	5850	5850	18
356	20241121	144200	783506330	5850	5870	5870	5850	274
357	20241121	144100	781900720	5860	5860	5860	5860	18
358	20241121	144000	781795240	5870	5870	5870	5870	1
359	20241121	143900	781789370	5860	5860	5860	5860	18
360	20241121	143800	781683890	5870	5850	5870	5850	10
361	20241121	143700	781625370	5850	5850	5850	5850	9
362	20241121	143600	781572720	5850	5850	5850	5850	9
363	20241121	143500	781520070	5850	5850	5850	5850	9
364	20241121	143400	781467420	5850	5850	5860	5850	68
365	20241121	143300	781069450	5850	5850	5850	5850	9
366	20241121	143200	781016800	5850	5850	5850	5850	9
367	20241121	143100	780964150	5850	5850	5850	5850	9
368	20241121	143000	780911500	5850	5850	5850	5850	26
369	20241121	142900	780759400	5860	5850	5860	5840	3022
370	20241121	142800	763080660	5850	5840	5850	5840	3814
371	20241121	142700	740768850	5840	5830	5840	5830	15
372	20241121	142600	740681350	5830	5830	5830	5830	26
373	20241121	142500	740529770	5830	5830	5830	5830	9
374	20241121	142400	740477300	5830	5830	5830	5830	18
375	20241121	142300	740372360	5830	5830	5830	5830	25
376	20241121	142200	740226610	5840	5850	5850	5840	25
377	20241121	142100	740080370	5850	5830	5850	5830	10
378	20241121	142000	740022050	5830	5830	5830	5830	17
379	20241121	141900	739922940	5830	5830	5830	5830	9
380	20241121	141800	739870470	5830	5830	5830	5830	18
381	20241121	141700	739765530	5830	5840	5840	5830	26
382	20241121	141600	739613900	5840	5840	5840	5840	0
383	20241121	141500	739613900	5840	5840	5840	5840	9
384	20241121	141400	739561340	5840	5840	5840	5840	979
385	20241121	141300	733843980	5840	5850	5860	5840	228
386	20241121	141200	732512180	5810	5810	5810	5810	329
387	20241121	141100	730600690	5830	5840	5840	5810	1492
388	20241121	141000	721918230	5860	5860	5860	5860	103
389	20241121	140900	721314650	5850	5900	5900	5850	1610
390	20241121	140800	711876130	5910	5910	5910	5910	0
391	20241121	140700	711876130	5910	5880	5910	5880	455
392	20241121	140600	709200430	5880	5880	5880	5880	19
393	20241121	140500	709088710	5880	5890	5890	5880	19
394	20241121	140400	708976890	5880	5880	5880	5880	17
395	20241121	140300	708876930	5880	5880	5880	5880	9
396	20241121	140200	708824010	5880	5880	5880	5880	406
397	20241121	140100	706436730	5890	5890	5890	5890	67
398	20241121	140000	706042100	5890	5890	5890	5890	9
399	20241121	135900	705989090	5890	5890	5890	5890	9
400	20241121	135800	705936080	5890	5890	5890	5890	26
401	20241121	135700	705782940	5890	5890	5890	5890	0
402	20241121	135600	705782940	5890	5890	5890	5890	31
403	20241121	135500	705600350	5910	5910	5910	5910	0
404	20241121	135400	705600350	5910	5910	5910	5910	400
405	20241121	135300	703236350	5890	5890	5890	5890	86
406	20241121	135200	702729810	5890	5900	5900	5890	1306
407	20241121	135100	695025480	5910	5910	5910	5910	45
408	20241121	135000	694759530	5910	5910	5910	5910	0
409	20241121	134900	694759530	5910	5910	5910	5910	864
410	20241121	134800	689653290	5910	5910	5910	5910	0
411	20241121	134700	689653290	5910	5910	5910	5910	0
412	20241121	134600	689653290	5910	5910	5910	5910	0
413	20241121	134500	689653290	5910	5920	5920	5910	401
414	20241121	134400	687282580	5920	5920	5920	5920	1326
415	20241121	134300	679432660	5950	5950	5950	5950	18
416	20241121	134200	679325560	5930	5960	5960	5930	3216
417	20241121	134100	660209730	5960	5960	5960	5960	0
418	20241121	134000	660209730	5960	5960	5960	5960	192
419	20241121	133900	659065410	5960	5960	5960	5960	49
420	20241121	133800	658773370	5960	5960	5960	5960	0
421	20241121	133700	658773370	5960	5960	5960	5960	25
422	20241121	133600	658624370	5960	5960	5960	5960	108
423	20241121	133500	657980690	5960	5960	5960	5960	13
424	20241121	133400	657903210	5960	5960	5960	5960	884
425	20241121	133300	652634570	5960	5970	5970	5960	380
426	20241121	133200	650367260	6000	6000	6000	6000	0
427	20241121	133100	650367260	6000	5990	6000	5990	100
428	20241121	133000	649767340	6000	6000	6000	6000	729
429	20241121	132900	645393340	6000	6000	6000	6000	7088
430	20241121	132800	602865340	6000	5960	6000	5960	899
431	20241121	132700	597476250	5970	5990	5990	5970	2405
432	20241121	132600	583094450	6000	6000	6000	6000	2126
433	20241121	132500	570338450	6010	6010	6010	6010	0
434	20241121	132400	570338450	6010	6020	6020	6010	37
435	20241121	132300	570115780	6000	5990	6000	5980	298
436	20241121	132200	568328600	5970	5980	5980	5970	3690
437	20241121	132100	546298900	5980	6030	6030	5980	5864
438	20241121	132000	511141180	6050	6030	6050	6030	308
439	20241121	131900	509281860	6020	6020	6020	6020	449
440	20241121	131800	506578880	6020	6020	6020	6020	8
441	20241121	131700	506530720	6040	6040	6040	6040	233
442	20241121	131600	505123400	6020	6020	6020	6020	70
443	20241121	131500	504702000	6020	6010	6020	6010	134
444	20241121	131400	503895430	6020	6030	6040	6000	559
445	20241121	131300	500533240	6020	6030	6030	6010	1001
446	20241121	131200	494505350	6020	6020	6030	6020	79
447	20241121	131100	494029070	6030	6030	6030	6030	83
448	20241121	131000	493528580	6030	6030	6030	6030	77
449	20241121	130900	493064270	6030	6030	6030	6030	232
450	20241121	130800	491665310	6030	6020	6030	6020	31
451	20241121	130700	491478610	6040	6040	6040	6040	100
452	20241121	130600	490874610	6040	6020	6040	6020	159
453	20241121	130500	489917410	6010	6010	6010	6010	23
454	20241121	130400	489779180	6010	6010	6010	6010	7
455	20241121	130300	489737110	6010	6010	6010	6010	0
456	20241121	130200	489737110	6010	6010	6010	6010	8
457	20241121	130100	489689030	6020	6040	6050	6020	653
458	20241121	130000	485748440	6040	5990	6040	5990	7370
459	20241121	125900	441517810	5970	5970	5970	5970	8
460	20241121	125800	441470050	5970	5970	5970	5970	482
461	20241121	125700	438592510	6000	6000	6000	6000	0
462	20241121	125600	438592510	6000	5970	6000	5970	687
463	20241121	125500	434490550	5990	5990	5990	5990	162
464	20241121	125400	433520170	5990	5990	5990	5990	5
465	20241121	125300	433490220	5990	5990	6000	5990	92
466	20241121	125200	432938310	5970	5970	6000	5970	8273
467	20241121	125100	383342030	5960	5970	5970	5960	813
468	20241121	125000	378496240	5960	5960	5960	5960	1
469	20241121	124900	378490280	5950	5950	5950	5950	8
470	20241121	124800	378442680	5950	5950	5950	5950	42
471	20241121	124700	378192780	5950	5950	5950	5950	150
472	20241121	124600	377300280	5950	5950	5950	5950	474
473	20241121	124500	374479980	5950	5960	5960	5950	169
474	20241121	124400	373473930	5960	5960	5960	5960	199
475	20241121	124300	372287890	5960	5960	5960	5960	8
476	20241121	124200	372240210	5970	5960	5970	5960	46
477	20241121	124100	371966000	5960	5960	5960	5960	1
478	20241121	124000	371960040	5970	5960	5970	5960	107
479	20241121	123900	371321320	5970	5970	5970	5970	20
480	20241121	123800	371201920	5960	5970	5970	5960	53
481	20241121	123700	370886010	5960	5950	5960	5950	150
482	20241121	123600	369993450	5950	5950	5950	5950	7
483	20241121	123500	369951800	5950	5960	5970	5950	207
484	20241121	123400	368719450	5970	5970	5970	5970	57
485	20241121	123300	368379160	5970	5950	5970	5950	148
486	20241121	123200	367495760	5950	5950	5950	5950	0
487	20241121	123100	367495760	5950	5950	5950	5950	8
488	20241121	123000	367448160	5970	5970	5970	5970	807
489	20241121	122900	362630370	5970	5970	5970	5970	10
490	20241121	122800	362570670	5960	5960	5960	5960	90
491	20241121	122700	362034270	5950	5960	5960	5950	324
492	20241121	122600	360103430	5960	5940	5960	5940	2497
493	20241121	122500	345241410	5940	5940	5940	5940	166
494	20241121	122400	344255370	5940	5920	5940	5920	473
495	20241121	122300	341445890	5930	5930	5930	5930	4
496	20241121	122200	341422170	5940	5940	5940	5940	1
497	20241121	122100	341416230	5940	5930	5940	5930	525
498	20241121	122000	338298740	5930	5930	5930	5930	0
499	20241121	121900	338298740	5930	5930	5930	5930	0
500	20241121	121800	338298740	5930	5930	5930	5930	0
501	20241121	121700	338298740	5930	5920	5930	5920	152
502	20241121	121600	337397590	5920	5920	5920	5920	3
503	20241121	121500	337379830	5920	5920	5920	5920	3
504	20241121	121400	337362070	5900	5900	5900	5900	8
505	20241121	121300	337314870	5900	5900	5900	5900	0
506	20241121	121200	337314870	5900	5900	5900	5900	0
507	20241121	121100	337314870	5900	5910	5910	5900	169
508	20241121	121000	336317600	5910	5910	5910	5910	0
509	20241121	120900	336317600	5910	5910	5910	5910	161
510	20241121	120800	335366090	5910	5910	5910	5910	8
511	20241121	120700	335318810	5910	5910	5910	5910	10
512	20241121	120600	335259710	5900	5900	5900	5900	0
513	20241121	120500	335259710	5900	5900	5900	5900	8
514	20241121	120400	335212510	5900	5920	5930	5900	1291
515	20241121	120300	327560080	5920	5920	5920	5920	180
516	20241121	120200	326494480	5910	5920	5920	5900	11
517	20241121	120100	326429530	5930	5930	5930	5930	0
518	20241121	120000	326429530	5930	5930	5930	5930	693
519	20241121	115900	322320040	5880	5880	5880	5880	0
520	20241121	115800	322320040	5880	5880	5880	5880	8
521	20241121	115700	322273000	5880	5880	5880	5880	0
522	20241121	115600	322273000	5880	5880	5880	5880	8
523	20241121	115500	322225960	5890	5890	5890	5890	188
524	20241121	115400	321118640	5900	5900	5900	5900	0
525	20241121	115300	321118640	5900	5900	5900	5900	44
526	20241121	115200	320859040	5900	5900	5900	5900	107
527	20241121	115100	320227740	5900	5900	5900	5900	361
528	20241121	115000	318097840	5900	5900	5900	5900	0
529	20241121	114900	318097840	5900	5920	5920	5900	2227
530	20241121	114800	304936480	5910	5910	5910	5910	0
531	20241121	114700	304936480	5910	5910	5910	5910	0
532	20241121	114600	304936480	5910	5920	5920	5910	362
533	20241121	114500	302793670	5920	5920	5920	5920	0
534	20241121	114400	302793670	5920	5920	5920	5920	10
535	20241121	114300	302734470	5910	5910	5910	5910	23
536	20241121	114200	302598540	5930	5930	5930	5930	0
537	20241121	114100	302598540	5930	5930	5930	5930	1800
538	20241121	114000	291924540	5910	5910	5910	5910	0
539	20241121	113900	291924540	5910	5910	5920	5910	497
540	20241121	113800	288982970	5910	5910	5910	5910	58
541	20241121	113700	288640190	5920	5920	5920	5920	0
542	20241121	113600	288640190	5920	5920	5920	5920	58
543	20241121	113500	288296830	5920	5920	5920	5920	1
544	20241121	113400	288290910	5900	5900	5900	5900	0
545	20241121	113300	288290910	5900	5900	5900	5900	8
546	20241121	113200	288243710	5890	5890	5890	5890	0
547	20241121	113100	288243710	5890	5890	5890	5890	0
548	20241121	113000	288243710	5890	5890	5890	5890	7
549	20241121	112900	288202480	5890	5890	5890	5890	0
550	20241121	112800	288202480	5890	5890	5890	5890	0
551	20241121	112700	288202480	5890	5890	5890	5890	8
552	20241121	112600	288155360	5890	5890	5890	5890	0
553	20241121	112500	288155360	5890	5890	5890	5890	7
554	20241121	112400	288114130	5920	5920	5920	5920	0
555	20241121	112300	288114130	5920	5920	5920	5920	50
556	20241121	112200	287818130	5930	5870	5930	5870	5266
557	20241121	112100	256779120	5850	5840	5870	5840	22
558	20241121	112000	256650280	5840	5840	5840	5840	520
559	20241121	111900	253613480	5880	5880	5880	5880	317
560	20241121	111800	251749520	5840	5860	5880	5840	149
561	20241121	111700	250873680	5880	5880	5880	5880	162
562	20241121	111600	249921120	5880	5840	5880	5840	3776
563	20241121	111500	227844500	5820	5840	5840	5820	175
564	20241121	111400	226822980	5820	5830	5830	5820	510
565	20241121	111300	223853020	5830	5830	5830	5830	15
566	20241121	111200	223765570	5830	5830	5830	5830	9
567	20241121	111100	223713100	5850	5850	5850	5850	144
568	20241121	111000	222870700	5850	5830	5850	5830	1808
569	20241121	110900	212326340	5850	5850	5850	5850	1
570	20241121	110800	212320490	5830	5830	5830	5830	8
571	20241121	110700	212273850	5840	5850	5850	5840	233
572	20241121	110600	210912130	5840	5840	5840	5840	200
573	20241121	110500	209744130	5840	5840	5840	5840	8
574	20241121	110400	209697410	5850	5850	5850	5850	1
575	20241121	110300	209691560	5830	5830	5830	5830	50
576	20241121	110200	209400060	5830	5830	5830	5830	8
577	20241121	110100	209353420	5830	5830	5830	5830	22
578	20241121	110000	209225160	5830	5840	5850	5830	959
579	20241121	105900	203629770	5840	5840	5840	5840	0
580	20241121	105800	203629770	5840	5840	5840	5840	8
581	20241121	105700	203583050	5840	5840	5840	5840	0
582	20241121	105600	203583050	5840	5850	5850	5840	33
583	20241121	105500	203390310	5850	5850	5850	5850	0
584	20241121	105400	203390310	5850	5850	5850	5850	70
585	20241121	105300	202980810	5830	5830	5830	5830	8
586	20241121	105200	202934170	5840	5840	5840	5840	0
587	20241121	105100	202934170	5840	5840	5840	5840	0
588	20241121	105000	202934170	5840	5840	5840	5840	0
589	20241121	104900	202934170	5840	5840	5840	5840	176
590	20241121	104800	201906330	5840	5840	5840	5840	0
591	20241121	104700	201906330	5840	5840	5840	5840	0
592	20241121	104600	201906330	5840	5840	5840	5840	85
593	20241121	104500	201409930	5850	5850	5850	5850	0
594	20241121	104400	201409930	5850	5850	5850	5850	582
595	20241121	104300	198005230	5840	5840	5840	5840	8
596	20241121	104200	197958510	5840	5840	5840	5840	0
597	20241121	104100	197958510	5840	5840	5840	5840	0
598	20241121	104000	197958510	5840	5840	5840	5840	8
599	20241121	103900	197911790	5850	5850	5850	5850	0
600	20241121	103800	197911790	5850	5850	5850	5850	20
601	20241121	103700	197794790	5840	5840	5840	5840	8
602	20241121	103600	197748070	5850	5850	5850	5850	203
603	20241121	103500	196560520	5850	5850	5850	5850	7
604	20241121	103400	196519570	5880	5880	5880	5880	0
605	20241121	103300	196519570	5880	5880	5880	5880	111
606	20241121	103200	195866890	5850	5850	5850	5850	0
607	20241121	103100	195866890	5850	5850	5850	5850	0
608	20241121	103000	195866890	5850	5850	5850	5850	8
609	20241121	102900	195820090	5850	5850	5850	5850	10
610	20241121	102800	195761590	5850	5880	5880	5850	167
611	20241121	102700	194779930	5890	5880	5890	5880	116
612	20241121	102600	194096890	5880	5870	5880	5870	22
613	20241121	102500	193967550	5870	5860	5870	5850	907
614	20241121	102400	188657160	5860	5860	5860	5860	8
615	20241121	102300	188610280	5860	5860	5860	5860	0
616	20241121	102200	188610280	5860	5860	5860	5860	0
617	20241121	102100	188610280	5860	5860	5860	5860	30
618	20241121	102000	188434480	5860	5860	5860	5860	0
619	20241121	101900	188434480	5860	5870	5870	5860	6
620	20241121	101800	188399290	5870	5850	5870	5850	37
621	20241121	101700	188182240	5850	5850	5850	5850	0
622	20241121	101600	188182240	5850	5850	5850	5850	3
623	20241121	101500	188164690	5850	5860	5860	5850	35
624	20241121	101400	187959670	5870	5840	5870	5840	100
625	20241121	101300	187374170	5840	5840	5840	5840	685
626	20241121	101200	183373770	5870	5870	5870	5870	261
627	20241121	101100	181841700	5850	5850	5850	5850	155
628	20241121	101000	180934950	5880	5880	5880	5880	0
629	20241121	100900	180934950	5880	5880	5880	5880	13
630	20241121	100800	180858510	5890	5890	5890	5890	106
631	20241121	100700	180234170	5890	5880	5890	5830	3853
632	20241121	100600	157728520	5850	5880	5880	5850	122
633	20241121	100500	157011460	5870	5850	5870	5850	74
634	20241121	100400	156577480	5850	5810	5850	5810	1728
635	20241121	100300	146481460	5810	5830	5830	5810	591
636	20241121	100200	143043310	5830	5830	5830	5830	420
637	20241121	100100	140594710	5830	5840	5840	5830	25
638	20241121	100000	140448940	5840	5840	5840	5840	4
639	20241121	095900	140425580	5830	5840	5840	5830	7
640	20241121	095800	140384730	5840	5840	5840	5840	0
641	20241121	095700	140384730	5840	5840	5840	5840	383
642	20241121	095600	138148010	5840	5840	5840	5840	343
643	20241121	095500	136144890	5840	5840	5840	5840	0
644	20241121	095400	136144890	5840	5840	5840	5840	10
645	20241121	095300	136086490	5860	5870	5870	5860	124
646	20241121	095200	135358680	5870	5870	5870	5870	203
647	20241121	095100	134167070	5850	5840	5850	5840	900
648	20241121	095000	128910560	5840	5850	5850	5840	301
649	20241121	094900	127150710	5850	5850	5850	5850	0
650	20241121	094800	127150710	5850	5850	5850	5850	25
651	20241121	094700	127004460	5820	5860	5860	5820	120
652	20241121	094600	126302060	5840	5840	5860	5810	2826
653	20241121	094500	109816900	5850	5900	5900	5850	2038
654	20241121	094400	97864960	5900	5900	5900	5900	327
655	20241121	094300	95935660	5900	5900	5900	5900	19
656	20241121	094200	95823560	5900	5890	5900	5890	12
657	20241121	094100	95752790	5890	5890	5900	5880	679
658	20241121	094000	91759510	5900	5930	5930	5900	133
659	20241121	093900	90974630	5930	5930	5930	5930	124
660	20241121	093800	90239310	5900	5930	5930	5900	203
661	20241121	093700	89039500	5930	5930	5930	5930	146
662	20241121	093600	88173720	5930	5930	5930	5930	201
663	20241121	093500	86981790	5930	5930	5930	5920	7
664	20241121	093400	86940310	5930	5920	5930	5920	21
665	20241121	093300	86815850	5920	5930	5930	5920	425
666	20241121	093200	84295630	5910	5910	5910	5910	7
667	20241121	093100	84254260	5930	5930	5930	5930	1092
668	20241121	093000	77778700	5930	5920	5930	5920	246
669	20241121	092900	76320450	5910	5870	5910	5800	3132
670	20241121	092800	58036540	5870	5910	5920	5850	958
671	20241121	092700	52412620	5920	5910	5920	5910	102
672	20241121	092600	51808800	5880	5900	5930	5860	2967
673	20241121	092500	34366860	5920	5920	5920	5920	0
674	20241121	092400	34366860	5920	5920	5920	5920	78
675	20241121	092300	33905100	5900	5900	5900	5900	595
676	20241121	092200	30394600	5900	5900	5900	5900	51
677	20241121	092100	30093700	5900	5930	5930	5900	34
678	20241121	092000	29893010	5930	5930	5930	5930	7
679	20241121	091900	29851500	5930	5930	5930	5930	2
680	20241121	091800	29839640	5920	5900	5920	5880	14
681	20241121	091700	29757090	5900	5900	5900	5900	0
682	20241121	091600	29757090	5900	5900	5900	5900	10
683	20241121	091500	29698090	5900	5900	5900	5900	590
684	20241121	091400	26217090	5900	5900	5900	5900	0
685	20241121	091300	26217090	5900	5900	5900	5900	0
686	20241121	091200	26217090	5900	5900	5900	5900	157
687	20241121	091100	25290790	5910	5910	5910	5910	0
688	20241121	091000	25290790	5910	5910	5910	5910	1
689	20241121	090900	25284880	5910	5910	5910	5910	30
690	20241121	090800	25107580	5910	5910	5910	5910	228
691	20241121	090700	23760100	5920	5920	5920	5920	122
692	20241121	090600	23037860	5940	5940	5940	5940	95
693	20241121	090500	22473560	5940	5940	5940	5940	22
694	20241121	090400	22342880	5950	5950	5950	5950	80
695	20241121	090300	21866880	5950	5950	5950	5950	0
696	20241121	090200	21866880	5950	5950	5950	5950	0
697	20241121	090100	21866880	5950	5950	5960	5950	3430
698	20241121	090000	1453280	5860	5860	5860	5860	248