KissMeData/126730/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201600	270305430	9280	9280	9280	9280	1694
3	20241121	201500	270305430	9280	9280	9280	9280	0
4	20241121	201400	270305430	9280	9280	9280	9280	0
5	20241121	201300	270305430	9280	9280	9280	9280	0
6	20241121	201200	270305430	9280	9280	9280	9280	0
7	20241121	201100	270305430	9280	9280	9280	9280	0
8	20241121	201000	270305430	9280	9280	9280	9280	0
9	20241121	200900	270305430	9280	9280	9280	9280	0
10	20241121	200800	270305430	9280	9280	9280	9280	0
11	20241121	200700	270305430	9280	9280	9280	9280	0
12	20241121	200600	270305430	9280	9280	9280	9280	0
13	20241121	200500	270305430	9280	9280	9280	9280	0
14	20241121	200400	270305430	9280	9280	9280	9280	0
15	20241121	200300	270305430	9280	9280	9280	9280	0
16	20241121	200200	270305430	9280	9280	9280	9280	0
17	20241121	200100	270305430	9280	9280	9280	9280	0
18	20241121	200000	270305430	9280	9280	9280	9280	0
19	20241121	195900	270305430	9280	9280	9280	9280	0
20	20241121	195800	270305430	9280	9280	9280	9280	0
21	20241121	195700	270305430	9280	9280	9280	9280	0
22	20241121	195600	270305430	9280	9280	9280	9280	0
23	20241121	195500	270305430	9280	9280	9280	9280	0
24	20241121	195400	270305430	9280	9280	9280	9280	0
25	20241121	195300	270305430	9280	9280	9280	9280	0
26	20241121	195200	270305430	9280	9280	9280	9280	0
27	20241121	195100	270305430	9280	9280	9280	9280	0
28	20241121	195000	270305430	9280	9280	9280	9280	0
29	20241121	194900	270305430	9280	9280	9280	9280	0
30	20241121	194800	270305430	9280	9280	9280	9280	0
31	20241121	194700	270305430	9280	9280	9280	9280	0
32	20241121	194600	270305430	9280	9280	9280	9280	1694
33	20241121	194500	270305430	9280	9280	9280	9280	0
34	20241121	194400	270305430	9280	9280	9280	9280	0
35	20241121	194300	270305430	9280	9280	9280	9280	0
36	20241121	194200	270305430	9280	9280	9280	9280	0
37	20241121	194100	270305430	9280	9280	9280	9280	0
38	20241121	194000	270305430	9280	9280	9280	9280	0
39	20241121	193900	270305430	9280	9280	9280	9280	0
40	20241121	193800	270305430	9280	9280	9280	9280	0
41	20241121	193700	270305430	9280	9280	9280	9280	0
42	20241121	193600	270305430	9280	9280	9280	9280	0
43	20241121	193500	270305430	9280	9280	9280	9280	0
44	20241121	193400	270305430	9280	9280	9280	9280	0
45	20241121	193300	270305430	9280	9280	9280	9280	0
46	20241121	193200	270305430	9280	9280	9280	9280	0
47	20241121	193100	270305430	9280	9280	9280	9280	0
48	20241121	193000	270305430	9280	9280	9280	9280	0
49	20241121	192900	270305430	9280	9280	9280	9280	0
50	20241121	192800	270305430	9280	9280	9280	9280	0
51	20241121	192700	270305430	9280	9280	9280	9280	0
52	20241121	192600	270305430	9280	9280	9280	9280	0
53	20241121	192500	270305430	9280	9280	9280	9280	0
54	20241121	192400	270305430	9280	9280	9280	9280	0
55	20241121	192300	270305430	9280	9280	9280	9280	0
56	20241121	192200	270305430	9280	9280	9280	9280	0
57	20241121	192100	270305430	9280	9280	9280	9280	0
58	20241121	192000	270305430	9280	9280	9280	9280	0
59	20241121	191900	270305430	9280	9280	9280	9280	0
60	20241121	191800	270305430	9280	9280	9280	9280	0
61	20241121	191700	270305430	9280	9280	9280	9280	0
62	20241121	191600	270305430	9280	9280	9280	9280	1694
63	20241121	191500	270305430	9280	9280	9280	9280	0
64	20241121	191400	270305430	9280	9280	9280	9280	0
65	20241121	191300	270305430	9280	9280	9280	9280	0
66	20241121	191200	270305430	9280	9280	9280	9280	0
67	20241121	191100	270305430	9280	9280	9280	9280	0
68	20241121	191000	270305430	9280	9280	9280	9280	0
69	20241121	190900	270305430	9280	9280	9280	9280	0
70	20241121	190800	270305430	9280	9280	9280	9280	0
71	20241121	190700	270305430	9280	9280	9280	9280	0
72	20241121	190600	270305430	9280	9280	9280	9280	0
73	20241121	190500	270305430	9280	9280	9280	9280	0
74	20241121	190400	270305430	9280	9280	9280	9280	0
75	20241121	190300	270305430	9280	9280	9280	9280	0
76	20241121	190200	270305430	9280	9280	9280	9280	0
77	20241121	190100	270305430	9280	9280	9280	9280	0
78	20241121	190000	270305430	9280	9280	9280	9280	0
79	20241121	185900	270305430	9280	9280	9280	9280	0
80	20241121	185800	270305430	9280	9280	9280	9280	0
81	20241121	185700	270305430	9280	9280	9280	9280	0
82	20241121	185600	270305430	9280	9280	9280	9280	0
83	20241121	185500	270305430	9280	9280	9280	9280	0
84	20241121	185400	270305430	9280	9280	9280	9280	0
85	20241121	185300	270305430	9280	9280	9280	9280	0
86	20241121	185200	270305430	9280	9280	9280	9280	0
87	20241121	185100	270305430	9280	9280	9280	9280	0
88	20241121	185000	270305430	9280	9280	9280	9280	0
89	20241121	184900	270305430	9280	9280	9280	9280	0
90	20241121	184800	270305430	9280	9280	9280	9280	0
91	20241121	184700	270305430	9280	9280	9280	9280	0
92	20241121	184600	270305430	9280	9280	9280	9280	1694
93	20241121	184500	270305430	9280	9280	9280	9280	0
94	20241121	184400	270305430	9280	9280	9280	9280	0
95	20241121	184300	270305430	9280	9280	9280	9280	0
96	20241121	184200	270305430	9280	9280	9280	9280	0
97	20241121	184100	270305430	9280	9280	9280	9280	0
98	20241121	184000	270305430	9280	9280	9280	9280	0
99	20241121	183900	270305430	9280	9280	9280	9280	0
100	20241121	183800	270305430	9280	9280	9280	9280	0
101	20241121	183700	270305430	9280	9280	9280	9280	0
102	20241121	183600	270305430	9280	9280	9280	9280	0
103	20241121	183500	270305430	9280	9280	9280	9280	0
104	20241121	183400	270305430	9280	9280	9280	9280	0
105	20241121	183300	270305430	9280	9280	9280	9280	0
106	20241121	183200	270305430	9280	9280	9280	9280	0
107	20241121	183100	270305430	9280	9280	9280	9280	0
108	20241121	183000	270305430	9280	9280	9280	9280	0
109	20241121	182900	270305430	9280	9280	9280	9280	0
110	20241121	182800	270305430	9280	9280	9280	9280	0
111	20241121	182700	270305430	9280	9280	9280	9280	0
112	20241121	182600	270305430	9280	9280	9280	9280	0
113	20241121	182500	270305430	9280	9280	9280	9280	0
114	20241121	182400	270305430	9280	9280	9280	9280	0
115	20241121	182300	270305430	9280	9280	9280	9280	0
116	20241121	182200	270305430	9280	9280	9280	9280	0
117	20241121	182100	270305430	9280	9280	9280	9280	0
118	20241121	182000	270305430	9280	9280	9280	9280	0
119	20241121	181900	270305430	9280	9280	9280	9280	0
120	20241121	181800	270305430	9280	9280	9280	9280	0
121	20241121	181700	270305430	9280	9280	9280	9280	0
122	20241121	181600	270305430	9280	9280	9280	9280	1694
123	20241121	181500	270305430	9280	9280	9280	9280	0
124	20241121	181400	270305430	9280	9280	9280	9280	0
125	20241121	181300	270305430	9280	9280	9280	9280	0
126	20241121	181200	270305430	9280	9280	9280	9280	0
127	20241121	181100	270305430	9280	9280	9280	9280	0
128	20241121	181000	270305430	9280	9280	9280	9280	0
129	20241121	180900	270305430	9280	9280	9280	9280	0
130	20241121	180800	270305430	9280	9280	9280	9280	0
131	20241121	180700	270305430	9280	9280	9280	9280	0
132	20241121	180600	270305430	9280	9280	9280	9280	0
133	20241121	180500	270305430	9280	9280	9280	9280	0
134	20241121	180400	270305430	9280	9280	9280	9280	0
135	20241121	180300	270305430	9280	9280	9280	9280	0
136	20241121	180200	270305430	9280	9280	9280	9280	0
137	20241121	180100	270305430	9280	9280	9280	9280	0
138	20241121	180000	270305430	9280	9280	9280	9280	0
139	20241121	175900	270305430	9280	9280	9280	9280	0
140	20241121	175800	270305430	9280	9280	9280	9280	0
141	20241121	175700	270305430	9280	9280	9280	9280	0
142	20241121	175600	270305430	9280	9280	9280	9280	0
143	20241121	175500	270305430	9280	9280	9280	9280	0
144	20241121	175400	270305430	9280	9280	9280	9280	0
145	20241121	175300	270305430	9280	9280	9280	9280	0
146	20241121	175200	270305430	9280	9280	9280	9280	0
147	20241121	175100	270305430	9280	9280	9280	9280	0
148	20241121	175000	270305430	9280	9280	9280	9280	0
149	20241121	174900	270305430	9280	9280	9280	9280	0
150	20241121	174800	270305430	9280	9280	9280	9280	0
151	20241121	174700	270305430	9280	9280	9280	9280	0
152	20241121	174600	270305430	9280	9280	9280	9280	1694
153	20241121	174500	270305430	9280	9280	9280	9280	0
154	20241121	174400	270305430	9280	9280	9280	9280	0
155	20241121	174300	270305430	9280	9280	9280	9280	0
156	20241121	174200	270305430	9280	9280	9280	9280	0
157	20241121	174100	270305430	9280	9280	9280	9280	0
158	20241121	174000	270305430	9280	9280	9280	9280	0
159	20241121	173900	270305430	9280	9280	9280	9280	0
160	20241121	173800	270305430	9280	9280	9280	9280	0
161	20241121	173700	270305430	9280	9280	9280	9280	0
162	20241121	173600	270305430	9280	9280	9280	9280	0
163	20241121	173500	270305430	9280	9280	9280	9280	0
164	20241121	173400	270305430	9280	9280	9280	9280	0
165	20241121	173300	270305430	9280	9280	9280	9280	0
166	20241121	173200	270305430	9280	9280	9280	9280	0
167	20241121	173100	270305430	9280	9280	9280	9280	0
168	20241121	173000	270305430	9280	9280	9280	9280	0
169	20241121	172900	270305430	9280	9280	9280	9280	0
170	20241121	172800	270305430	9280	9280	9280	9280	0
171	20241121	172700	270305430	9280	9280	9280	9280	0
172	20241121	172600	270305430	9280	9280	9280	9280	0
173	20241121	172500	270305430	9280	9280	9280	9280	0
174	20241121	172400	270305430	9280	9280	9280	9280	0
175	20241121	172300	270305430	9280	9280	9280	9280	0
176	20241121	172200	270305430	9280	9280	9280	9280	0
177	20241121	172100	270305430	9280	9280	9280	9280	0
178	20241121	172000	270305430	9280	9280	9280	9280	0
179	20241121	171900	270305430	9280	9280	9280	9280	0
180	20241121	171800	270305430	9280	9280	9280	9280	0
181	20241121	171700	270305430	9280	9280	9280	9280	0
182	20241121	171600	270305430	9280	9280	9280	9280	1694
183	20241121	171500	270305430	9280	9280	9280	9280	0
184	20241121	171400	270305430	9280	9280	9280	9280	0
185	20241121	171300	270305430	9280	9280	9280	9280	0
186	20241121	171200	270305430	9280	9280	9280	9280	0
187	20241121	171100	270305430	9280	9280	9280	9280	0
188	20241121	171000	270305430	9280	9280	9280	9280	0
189	20241121	170900	270305430	9280	9280	9280	9280	0
190	20241121	170800	270305430	9280	9280	9280	9280	0
191	20241121	170700	270305430	9280	9280	9280	9280	0
192	20241121	170600	270305430	9280	9280	9280	9280	0
193	20241121	170500	270305430	9280	9280	9280	9280	0
194	20241121	170400	270305430	9280	9280	9280	9280	0
195	20241121	170300	270305430	9280	9280	9280	9280	0
196	20241121	170200	270305430	9280	9280	9280	9280	0
197	20241121	170100	270305430	9280	9280	9280	9280	0
198	20241121	170000	270305430	9280	9280	9280	9280	0
199	20241121	165900	270305430	9280	9280	9280	9280	0
200	20241121	165800	270305430	9280	9280	9280	9280	0
201	20241121	165700	270305430	9280	9280	9280	9280	0
202	20241121	165600	270305430	9280	9280	9280	9280	0
203	20241121	165500	270305430	9280	9280	9280	9280	0
204	20241121	165400	270305430	9280	9280	9280	9280	0
205	20241121	165300	270305430	9280	9280	9280	9280	0
206	20241121	165200	270305430	9280	9280	9280	9280	0
207	20241121	165100	270305430	9280	9280	9280	9280	0
208	20241121	165000	270305430	9280	9280	9280	9280	0
209	20241121	164900	270305430	9280	9280	9280	9280	0
210	20241121	164800	270305430	9280	9280	9280	9280	0
211	20241121	164700	270305430	9280	9280	9280	9280	0
212	20241121	164600	270305430	9280	9280	9280	9280	1694
213	20241121	164500	270305430	9280	9280	9280	9280	0
214	20241121	164400	270305430	9280	9280	9280	9280	0
215	20241121	164300	270305430	9280	9280	9280	9280	0
216	20241121	164200	270305430	9280	9280	9280	9280	0
217	20241121	164100	270305430	9280	9280	9280	9280	0
218	20241121	164000	270305430	9280	9280	9280	9280	0
219	20241121	163900	270305430	9280	9280	9280	9280	0
220	20241121	163800	270305430	9280	9280	9280	9280	0
221	20241121	163700	270305430	9280	9280	9280	9280	0
222	20241121	163600	270305430	9280	9280	9280	9280	0
223	20241121	163500	270305430	9280	9280	9280	9280	0
224	20241121	163400	270305430	9280	9280	9280	9280	0
225	20241121	163300	270305430	9280	9280	9280	9280	0
226	20241121	163200	270305430	9280	9280	9280	9280	0
227	20241121	163100	270305430	9280	9280	9280	9280	0
228	20241121	163000	270305430	9280	9280	9280	9280	0
229	20241121	162900	270305430	9280	9280	9280	9280	0
230	20241121	162800	270305430	9280	9280	9280	9280	0
231	20241121	162700	270305430	9280	9280	9280	9280	0
232	20241121	162600	270305430	9280	9280	9280	9280	0
233	20241121	162500	270305430	9280	9280	9280	9280	0
234	20241121	162400	270305430	9280	9280	9280	9280	0
235	20241121	162300	270305430	9280	9280	9280	9280	0
236	20241121	162200	270305430	9280	9280	9280	9280	0
237	20241121	162100	270305430	9280	9280	9280	9280	0
238	20241121	162000	270305430	9280	9280	9280	9280	0
239	20241121	161900	270305430	9280	9280	9280	9280	0
240	20241121	161800	270305430	9280	9280	9280	9280	0
241	20241121	161700	270305430	9280	9280	9280	9280	0
242	20241121	161600	270305430	9280	9280	9280	9280	1694
243	20241121	161500	270305430	9280	9280	9280	9280	0
244	20241121	161400	270305430	9280	9280	9280	9280	0
245	20241121	161300	270305430	9280	9280	9280	9280	0
246	20241121	161200	270305430	9280	9280	9280	9280	0
247	20241121	161100	270305430	9280	9280	9280	9280	0
248	20241121	161000	270305430	9280	9280	9280	9280	0
249	20241121	160900	270305430	9280	9280	9280	9280	0
250	20241121	160800	270305430	9280	9280	9280	9280	0
251	20241121	160700	270305430	9280	9280	9280	9280	0
252	20241121	160600	270305430	9280	9280	9280	9280	0
253	20241121	160500	270305430	9280	9280	9280	9280	0
254	20241121	160400	270305430	9280	9280	9280	9280	0
255	20241121	160300	270305430	9280	9280	9280	9280	0
256	20241121	160200	270305430	9280	9280	9280	9280	0
257	20241121	160100	270305430	9280	9280	9280	9280	0
258	20241121	160000	270305430	9280	9280	9280	9280	0
259	20241121	155900	270305430	9280	9280	9280	9280	0
260	20241121	155800	270305430	9280	9280	9280	9280	0
261	20241121	155700	270305430	9280	9280	9280	9280	0
262	20241121	155600	270305430	9280	9280	9280	9280	0
263	20241121	155500	270305430	9280	9280	9280	9280	0
264	20241121	155400	270305430	9280	9280	9280	9280	0
265	20241121	155300	270305430	9280	9280	9280	9280	0
266	20241121	155200	270305430	9280	9280	9280	9280	0
267	20241121	155100	270305430	9280	9280	9280	9280	0
268	20241121	155000	270305430	9280	9280	9280	9280	0
269	20241121	154900	270305430	9280	9280	9280	9280	0
270	20241121	154800	270305430	9280	9280	9280	9280	0
271	20241121	154700	270305430	9280	9280	9280	9280	0
272	20241121	154600	270305430	9280	9280	9280	9280	1694
273	20241121	154500	270305430	9280	9280	9280	9280	0
274	20241121	154400	270305430	9280	9280	9280	9280	0
275	20241121	154300	270305430	9280	9280	9280	9280	0
276	20241121	154200	270305430	9280	9280	9280	9280	0
277	20241121	154100	270305430	9280	9280	9280	9280	0
278	20241121	154000	270305430	9280	9280	9280	9280	0
279	20241121	153900	270305430	9280	9280	9280	9280	0
280	20241121	153800	270305430	9280	9280	9280	9280	0
281	20241121	153700	270305430	9280	9280	9280	9280	0
282	20241121	153600	270305430	9280	9280	9280	9280	0
283	20241121	153500	270305430	9280	9280	9280	9280	0
284	20241121	153400	270305430	9280	9280	9280	9280	0
285	20241121	153300	270305430	9280	9280	9280	9280	0
286	20241121	153200	270305430	9280	9280	9280	9280	0
287	20241121	153100	270305430	9280	9280	9280	9280	0
288	20241121	153000	270305430	9280	9280	9280	9280	1694
289	20241121	152900	254585110	9250	9250	9250	9250	0
290	20241121	152800	254585110	9250	9250	9250	9250	0
291	20241121	152700	254585110	9250	9250	9250	9250	0
292	20241121	152600	254585110	9250	9250	9250	9250	0
293	20241121	152500	254585110	9250	9250	9250	9250	0
294	20241121	152400	254585110	9250	9250	9250	9250	0
295	20241121	152300	254585110	9250	9250	9250	9250	0
296	20241121	152200	254585110	9250	9250	9250	9250	0
297	20241121	152100	254585110	9250	9250	9250	9250	0
298	20241121	152000	254585110	9250	9250	9250	9250	0
299	20241121	151900	254585110	9250	9210	9260	9180	36
300	20241121	151800	254254420	9260	9260	9260	9260	0
301	20241121	151700	254254420	9260	9260	9260	9260	0
302	20241121	151600	254254420	9260	9260	9260	9260	1
303	20241121	151500	254245160	9180	9180	9180	9180	0
304	20241121	151400	254245160	9180	9180	9180	9180	0
305	20241121	151300	254245160	9180	9180	9180	9180	0
306	20241121	151200	254245160	9180	9180	9180	9180	0
307	20241121	151100	254245160	9180	9180	9180	9180	0
308	20241121	151000	254245160	9180	9180	9180	9180	0
309	20241121	150900	254245160	9180	9220	9220	9180	1657
310	20241121	150800	239011600	9220	9220	9220	9220	1
311	20241121	150700	239002380	9220	9220	9220	9220	192
312	20241121	150600	237232140	9250	9250	9250	9250	0
313	20241121	150500	237232140	9250	9250	9250	9250	66
314	20241121	150400	236621640	9250	9250	9250	9250	0
315	20241121	150300	236621640	9250	9250	9250	9250	0
316	20241121	150200	236621640	9250	9250	9250	9250	39
317	20241121	150100	236260890	9250	9260	9260	9250	4
318	20241121	150000	236223880	9270	9270	9270	9270	0
319	20241121	145900	236223880	9270	9270	9270	9270	0
320	20241121	145800	236223880	9270	9270	9270	9270	0
321	20241121	145700	236223880	9270	9270	9270	9270	3
322	20241121	145600	236196070	9270	9240	9270	9240	57
323	20241121	145500	235669360	9240	9240	9240	9240	0
324	20241121	145400	235669360	9240	9240	9240	9240	0
325	20241121	145300	235669360	9240	9240	9240	9240	100
326	20241121	145200	234745360	9250	9250	9250	9250	4
327	20241121	145100	234708360	9240	9270	9270	9240	12
328	20241121	145000	234597450	9290	9290	9290	9290	0
329	20241121	144900	234597450	9290	9290	9290	9290	0
330	20241121	144800	234597450	9290	9290	9290	9290	0
331	20241121	144700	234597450	9290	9290	9290	9290	0
332	20241121	144600	234597450	9290	9290	9290	9290	0
333	20241121	144500	234597450	9290	9290	9290	9290	0
334	20241121	144400	234597450	9290	9280	9290	9280	937
335	20241121	144300	225894600	9270	9270	9270	9270	0
336	20241121	144200	225894600	9270	9270	9270	9270	19
337	20241121	144100	225718470	9270	9270	9270	9270	3
338	20241121	144000	225690660	9280	9280	9280	9280	0
339	20241121	143900	225690660	9280	9280	9280	9280	0
340	20241121	143800	225690660	9280	9220	9280	9220	1324
341	20241121	143700	213405300	9260	9260	9260	9260	14
342	20241121	143600	213275660	9270	9220	9270	9220	2
343	20241121	143500	213257170	9270	9270	9270	9270	0
344	20241121	143400	213257170	9270	9270	9270	9270	100
345	20241121	143300	212330170	9270	9270	9270	9270	1
346	20241121	143200	212320900	9260	9220	9260	9210	400
347	20241121	143100	208622240	9210	9210	9210	9210	80
348	20241121	143000	207885440	9260	9260	9260	9260	0
349	20241121	142900	207885440	9260	9260	9260	9260	0
350	20241121	142800	207885440	9260	9260	9260	9260	0
351	20241121	142700	207885440	9260	9260	9260	9260	50
352	20241121	142600	207422440	9270	9250	9270	9250	291
353	20241121	142500	204730650	9250	9250	9250	9250	1
354	20241121	142400	204721400	9260	9260	9260	9260	0
355	20241121	142300	204721400	9260	9260	9260	9260	0
356	20241121	142200	204721400	9260	9270	9270	9260	61
357	20241121	142100	204156500	9280	9280	9280	9280	1
358	20241121	142000	204147220	9260	9260	9260	9260	57
359	20241121	141900	203619400	9260	9260	9260	9260	5
360	20241121	141800	203573100	9260	9260	9260	9260	0
361	20241121	141700	203573100	9260	9260	9260	9260	0
362	20241121	141600	203573100	9260	9260	9260	9260	1
363	20241121	141500	203563840	9260	9260	9260	9260	0
364	20241121	141400	203563840	9260	9270	9280	9260	2396
365	20241121	141300	181334550	9270	9270	9270	9270	1
366	20241121	141200	181325280	9260	9260	9260	9260	0
367	20241121	141100	181325280	9260	9260	9260	9260	4
368	20241121	141000	181288240	9220	9220	9220	9220	0
369	20241121	140900	181288240	9220	9220	9220	9220	0
370	20241121	140800	181288240	9220	9220	9220	9220	0
371	20241121	140700	181288240	9220	9260	9260	9220	202
372	20241121	140600	179421600	9270	9270	9270	9270	0
373	20241121	140500	179421600	9270	9270	9270	9270	0
374	20241121	140400	179421600	9270	9270	9270	9270	0
375	20241121	140300	179421600	9270	9270	9270	9270	0
376	20241121	140200	179421600	9270	9270	9270	9270	0
377	20241121	140100	179421600	9270	9280	9280	9270	5
378	20241121	140000	179375230	9280	9260	9280	9260	519
379	20241121	135900	174566940	9250	9250	9250	9250	1419
380	20241121	135800	161441190	9190	9190	9190	9190	0
381	20241121	135700	161441190	9190	9190	9190	9190	0
382	20241121	135600	161441190	9190	9250	9250	9190	20
383	20241121	135500	161257330	9230	9240	9250	9230	1898
384	20241121	135400	143701470	9240	9240	9240	9240	4
385	20241121	135300	143664510	9250	9250	9250	9250	0
386	20241121	135200	143664510	9250	9250	9250	9250	0
387	20241121	135100	143664510	9250	9250	9250	9250	0
388	20241121	135000	143664510	9250	9240	9250	9240	2
389	20241121	134900	143646020	9240	9240	9240	9240	55
390	20241121	134800	143137820	9250	9250	9250	9250	130
391	20241121	134700	141935320	9250	9250	9250	9250	2
392	20241121	134600	141916820	9250	9250	9250	9250	0
393	20241121	134500	141916820	9250	9250	9250	9250	533
394	20241121	134400	136986570	9250	9250	9250	9250	1
395	20241121	134300	136977320	9250	9250	9250	9250	100
396	20241121	134200	136052320	9240	9240	9240	9240	21
397	20241121	134100	135858280	9240	9240	9240	9240	1
398	20241121	134000	135849040	9240	9240	9240	9240	2
399	20241121	133900	135830560	9240	9240	9240	9240	0
400	20241121	133800	135830560	9240	9240	9240	9240	50
401	20241121	133700	135368560	9250	9250	9250	9250	0
402	20241121	133600	135368560	9250	9250	9250	9250	2
403	20241121	133500	135350060	9190	9190	9190	9190	0
404	20241121	133400	135350060	9190	9190	9190	9190	1
405	20241121	133300	135340870	9240	9240	9240	9240	1
406	20241121	133200	135331630	9240	9240	9240	9240	1
407	20241121	133100	135322390	9250	9250	9250	9250	6
408	20241121	133000	135266890	9250	9250	9250	9250	0
409	20241121	132900	135266890	9250	9250	9250	9250	0
410	20241121	132800	135266890	9250	9250	9250	9250	1
411	20241121	132700	135257640	9240	9240	9240	9240	45
412	20241121	132600	134841840	9240	9240	9240	9240	3
413	20241121	132500	134814120	9240	9240	9240	9240	0
414	20241121	132400	134814120	9240	9240	9240	9240	0
415	20241121	132300	134814120	9240	9240	9240	9240	0
416	20241121	132200	134814120	9240	9240	9240	9240	0
417	20241121	132100	134814120	9240	9240	9240	9240	0
418	20241121	132000	134814120	9240	9240	9240	9240	0
419	20241121	131900	134814120	9240	9240	9240	9240	0
420	20241121	131800	134814120	9240	9240	9240	9240	39
421	20241121	131700	134453760	9240	9250	9250	9240	140
422	20241121	131600	133159160	9250	9250	9250	9250	22
423	20241121	131500	132955660	9250	9250	9250	9250	0
424	20241121	131400	132955660	9250	9250	9250	9250	0
425	20241121	131300	132955660	9250	9250	9250	9250	0
426	20241121	131200	132955660	9250	9240	9250	9240	920
427	20241121	131100	124447080	9230	9240	9240	9230	5
428	20241121	131000	124400920	9180	9180	9180	9180	2193
429	20241121	130900	104269180	9180	9180	9180	9180	1
430	20241121	130800	104260000	9240	9240	9240	9240	39
431	20241121	130700	103899640	9240	9240	9240	9240	28
432	20241121	130600	103640920	9250	9250	9250	9250	0
433	20241121	130500	103640920	9250	9250	9250	9250	0
434	20241121	130400	103640920	9250	9250	9250	9250	3
435	20241121	130300	103613170	9230	9240	9250	9230	26
436	20241121	130200	103372870	9240	9240	9240	9240	0
437	20241121	130100	103372870	9240	9240	9240	9240	1
438	20241121	130000	103363630	9180	9180	9180	9180	0
439	20241121	125900	103363630	9180	9200	9200	9180	30
440	20241121	125800	103088000	9200	9200	9200	9200	0
441	20241121	125700	103088000	9200	9200	9200	9200	50
442	20241121	125600	102628000	9180	9180	9180	9180	0
443	20241121	125500	102628000	9180	9180	9180	9180	8
444	20241121	125400	102554560	9240	9240	9240	9240	0
445	20241121	125300	102554560	9240	9240	9240	9240	0
446	20241121	125200	102554560	9240	9240	9240	9240	0
447	20241121	125100	102554560	9240	9240	9240	9240	3
448	20241121	125000	102526840	9250	9250	9250	9250	0
449	20241121	124900	102526840	9250	9250	9250	9250	2
450	20241121	124800	102508340	9250	9250	9250	9250	18
451	20241121	124700	102341840	9250	9240	9250	9240	60
452	20241121	124600	101787340	9250	9250	9250	9250	1
453	20241121	124500	101778090	9230	9230	9230	9230	0
454	20241121	124400	101778090	9230	9230	9230	9230	0
455	20241121	124300	101778090	9230	9230	9230	9230	5
456	20241121	124200	101731940	9230	9230	9230	9230	4
457	20241121	124100	101695020	9240	9250	9250	9240	43
458	20241121	124000	101297650	9240	9240	9240	9240	129
459	20241121	123900	100105690	9240	9240	9240	9240	10
460	20241121	123800	100013290	9230	9230	9230	9230	9
461	20241121	123700	99930220	9230	9230	9230	9230	89
462	20241121	123600	99108750	9230	9230	9230	9230	0
463	20241121	123500	99108750	9230	9230	9230	9230	0
464	20241121	123400	99108750	9230	9230	9230	9230	0
465	20241121	123300	99108750	9230	9230	9230	9230	0
466	20241121	123200	99108750	9230	9230	9230	9230	0
467	20241121	123100	99108750	9230	9230	9230	9230	4
468	20241121	123000	99071830	9220	9220	9220	9220	0
469	20241121	122900	99071830	9220	9220	9220	9220	0
470	20241121	122800	99071830	9220	9220	9220	9220	2
471	20241121	122700	99053390	9230	9230	9230	9230	0
472	20241121	122600	99053390	9230	9230	9230	9230	1
473	20241121	122500	99044160	9160	9160	9160	9160	0
474	20241121	122400	99044160	9160	9160	9160	9160	0
475	20241121	122300	99044160	9160	9160	9160	9160	0
476	20241121	122200	99044160	9160	9160	9160	9160	0
477	20241121	122100	99044160	9160	9240	9240	9160	12
478	20241121	122000	98934160	9240	9240	9240	9240	2
479	20241121	121900	98915680	9150	9150	9150	9150	0
480	20241121	121800	98915680	9150	9150	9150	9150	0
481	20241121	121700	98915680	9150	9230	9230	9150	319
482	20241121	121600	95982610	9230	9230	9230	9230	2
483	20241121	121500	95964150	9230	9230	9230	9230	0
484	20241121	121400	95964150	9230	9230	9230	9230	0
485	20241121	121300	95964150	9230	9230	9230	9230	1
486	20241121	121200	95954920	9230	9230	9230	9230	0
487	20241121	121100	95954920	9230	9230	9230	9230	10
488	20241121	121000	95862620	9220	9230	9230	9220	71
489	20241121	120900	95207990	9230	9230	9230	9230	5
490	20241121	120800	95161840	9220	9220	9220	9220	25
491	20241121	120700	94931340	9230	9230	9230	9230	0
492	20241121	120600	94931340	9230	9230	9230	9230	1
493	20241121	120500	94922110	9210	9200	9210	9200	311
494	20241121	120400	92060820	9190	9190	9190	9190	0
495	20241121	120300	92060820	9190	9190	9190	9190	12
496	20241121	120200	91950540	9210	9210	9210	9210	21
497	20241121	120100	91757130	9220	9230	9230	9220	11
498	20241121	120000	91655680	9180	9180	9180	9180	0
499	20241121	115900	91655680	9180	9180	9180	9180	0
500	20241121	115800	91655680	9180	9180	9180	9180	0
501	20241121	115700	91655680	9180	9180	9180	9180	0
502	20241121	115600	91655680	9180	9180	9180	9180	100
503	20241121	115500	90737680	9230	9230	9230	9230	0
504	20241121	115400	90737680	9230	9230	9230	9230	0
505	20241121	115300	90737680	9230	9230	9230	9230	1
506	20241121	115200	90728450	9170	9170	9170	9170	6
507	20241121	115100	90673430	9210	9210	9210	9210	75
508	20241121	115000	89982680	9140	9140	9140	9140	0
509	20241121	114900	89982680	9140	9140	9140	9140	0
510	20241121	114800	89982680	9140	9220	9220	9140	742
511	20241121	114700	83170350	9220	9220	9230	9220	55
512	20241121	114600	82662750	9240	9230	9240	9220	160
513	20241121	114500	81187470	9230	9230	9230	9230	0
514	20241121	114400	81187470	9230	9230	9230	9230	0
515	20241121	114300	81187470	9230	9230	9230	9230	0
516	20241121	114200	81187470	9230	9230	9230	9230	3
517	20241121	114100	81159780	9240	9240	9240	9240	1
518	20241121	114000	81150540	9240	9240	9240	9240	10
519	20241121	113900	81058140	9220	9220	9220	9220	1
520	20241121	113800	81048920	9220	9220	9220	9220	0
521	20241121	113700	81048920	9220	9240	9240	9220	256
522	20241121	113600	78687560	9230	9230	9230	9230	1
523	20241121	113500	78678330	9230	9240	9240	9230	324
524	20241121	113400	75684890	9260	9260	9260	9260	1
525	20241121	113300	75675630	9250	9250	9250	9250	16
526	20241121	113200	75527630	9250	9250	9250	9250	0
527	20241121	113100	75527630	9250	9250	9250	9240	10
528	20241121	113000	75435140	9250	9250	9250	9250	0
529	20241121	112900	75435140	9250	9250	9250	9250	1
530	20241121	112800	75425890	9240	9240	9240	9240	11
531	20241121	112700	75324250	9240	9240	9240	9240	50
532	20241121	112600	74862250	9240	9240	9240	9240	0
533	20241121	112500	74862250	9240	9240	9240	9240	0
534	20241121	112400	74862250	9240	9240	9240	9240	0
535	20241121	112300	74862250	9240	9240	9240	9240	0
536	20241121	112200	74862250	9240	9240	9240	9240	40
537	20241121	112100	74492650	9240	9240	9240	9240	2
538	20241121	112000	74474170	9240	9240	9240	9240	1
539	20241121	111900	74464930	9230	9230	9230	9230	10
540	20241121	111800	74372630	9240	9240	9240	9240	4
541	20241121	111700	74335670	9240	9180	9240	9170	431
542	20241121	111600	70366920	9180	9180	9180	9180	1
543	20241121	111500	70357740	9180	9180	9180	9180	0
544	20241121	111400	70357740	9180	9180	9180	9180	10
545	20241121	111300	70265940	9180	9180	9180	9180	0
546	20241121	111200	70265940	9180	9180	9180	9180	50
547	20241121	111100	69806940	9180	9180	9180	9180	43
548	20241121	111000	69412200	9180	9180	9180	9180	0
549	20241121	110900	69412200	9180	9170	9180	9170	218
550	20241121	110800	67412980	9150	9150	9150	9150	1
551	20241121	110700	67403830	9150	9150	9150	9150	10
552	20241121	110600	67312330	9150	9150	9150	9150	8
553	20241121	110500	67239130	9150	9140	9150	9140	161
554	20241121	110400	65766980	9120	9120	9120	9120	10
555	20241121	110300	65675780	9120	9120	9120	9120	1
556	20241121	110200	65666660	9110	9110	9110	9110	9
557	20241121	110100	65584670	9100	9100	9100	9100	0
558	20241121	110000	65584670	9100	9100	9100	9100	0
559	20241121	105900	65584670	9100	9100	9100	9100	0
560	20241121	105800	65584670	9100	9120	9120	9100	17
561	20241121	105700	65429750	9090	9090	9090	9090	0
562	20241121	105600	65429750	9090	9090	9090	9090	0
563	20241121	105500	65429750	9090	9090	9090	9090	40
564	20241121	105400	65066150	9090	9090	9090	9090	60
565	20241121	105300	64520750	9090	9090	9090	9090	0
566	20241121	105200	64520750	9090	9090	9090	9090	7
567	20241121	105100	64457120	9070	9070	9070	9070	0
568	20241121	105000	64457120	9070	9080	9080	9070	70
569	20241121	104900	63821820	9090	9090	9090	9090	47
570	20241121	104800	63394590	9090	9090	9090	9090	0
571	20241121	104700	63394590	9090	9090	9090	9090	11
572	20241121	104600	63294600	9050	9050	9050	9050	0
573	20241121	104500	63294600	9050	9050	9050	9050	0
574	20241121	104400	63294600	9050	9090	9090	9050	345
575	20241121	104300	60166580	9090	9090	9090	9090	0
576	20241121	104200	60166580	9090	9090	9090	9090	0
577	20241121	104100	60166580	9090	9090	9090	9090	0
578	20241121	104000	60166580	9090	9090	9090	9090	1
579	20241121	103900	60157490	9100	9100	9100	9100	0
580	20241121	103800	60157490	9100	9100	9100	9100	5
581	20241121	103700	60111990	9110	9110	9110	9110	99
582	20241121	103600	59210100	9090	9090	9090	9090	0
583	20241121	103500	59210100	9090	9090	9090	9090	2
584	20241121	103400	59191920	9100	9100	9100	9100	50
585	20241121	103300	58736920	9140	9140	9140	9140	0
586	20241121	103200	58736920	9140	9140	9140	9140	0
587	20241121	103100	58736920	9140	9140	9140	9140	0
588	20241121	103000	58736920	9140	9140	9140	9140	0
589	20241121	102900	58736920	9140	9140	9140	9140	0
590	20241121	102800	58736920	9140	9140	9140	9140	2
591	20241121	102700	58718640	9090	9090	9090	9090	4
592	20241121	102600	58682280	9090	9090	9090	9090	0
593	20241121	102500	58682280	9090	9090	9090	9090	30
594	20241121	102400	58409580	9090	9090	9090	9090	2
595	20241121	102300	58391400	9090	9090	9090	9090	1
596	20241121	102200	58382310	9080	9090	9090	9080	19
597	20241121	102100	58209780	9090	9090	9090	9090	1
598	20241121	102000	58200690	9090	9090	9090	9090	3
599	20241121	101900	58173420	9090	9090	9090	9090	0
600	20241121	101800	58173420	9090	9090	9090	9090	0
601	20241121	101700	58173420	9090	9080	9090	9080	107
602	20241121	101600	57201840	9080	9080	9080	9080	2
603	20241121	101500	57183680	9090	9100	9100	9090	107
604	20241121	101400	56210560	9110	9110	9110	9110	16
605	20241121	101300	56064800	9110	9110	9110	9110	1
606	20241121	101200	56055690	9130	9130	9130	9130	0
607	20241121	101100	56055690	9130	9130	9130	9130	0
608	20241121	101000	56055690	9130	9130	9130	9130	71
609	20241121	100900	55407460	9140	9140	9140	9140	0
610	20241121	100800	55407460	9140	9140	9140	9140	54
611	20241121	100700	54913900	9140	9140	9140	9140	0
612	20241121	100600	54913900	9140	9140	9140	9140	0
613	20241121	100500	54913900	9140	9140	9140	9140	0
614	20241121	100400	54913900	9140	9120	9140	9120	3
615	20241121	100300	54886500	9120	9120	9120	9120	0
616	20241121	100200	54886500	9120	9120	9120	9120	0
617	20241121	100100	54886500	9120	9120	9120	9120	1
618	20241121	100000	54877380	9120	9120	9120	9120	0
619	20241121	095900	54877380	9120	9130	9130	9120	225
620	20241121	095800	52823310	9130	9130	9130	9130	0
621	20241121	095700	52823310	9130	9130	9130	9130	1
622	20241121	095600	52814180	9130	9130	9130	9130	5
623	20241121	095500	52768530	9130	9130	9130	9130	0
624	20241121	095400	52768530	9130	9130	9130	9130	0
625	20241121	095300	52768530	9130	9130	9130	9130	0
626	20241121	095200	52768530	9130	9130	9130	9130	2
627	20241121	095100	52750270	9130	9130	9130	9130	1
628	20241121	095000	52741140	9130	9130	9130	9130	2
629	20241121	094900	52722880	9130	9130	9130	9130	0
630	20241121	094800	52722880	9130	9130	9130	9130	0
631	20241121	094700	52722880	9130	9130	9130	9130	697
632	20241121	094600	46359270	9100	9100	9100	9100	50
633	20241121	094500	45904270	9100	9100	9100	9100	1
634	20241121	094400	45895170	9130	9130	9130	9130	0
635	20241121	094300	45895170	9130	9130	9130	9130	32
636	20241121	094200	45603010	9130	9130	9130	9130	1
637	20241121	094100	45593880	9110	9110	9110	9110	0
638	20241121	094000	45593880	9110	9080	9110	9080	584
639	20241121	093900	40289600	9070	9080	9080	9070	74
640	20241121	093800	39617740	9090	9090	9090	9090	0
641	20241121	093700	39617740	9090	9090	9090	9090	9
642	20241121	093600	39535930	9070	9070	9070	9070	0
643	20241121	093500	39535930	9070	9070	9070	9070	0
644	20241121	093400	39535930	9070	9110	9110	9070	24
645	20241121	093300	39318090	9110	9110	9110	9110	1
646	20241121	093200	39308980	9050	9050	9050	9050	0
647	20241121	093100	39308980	9050	9050	9050	9050	0
648	20241121	093000	39308980	9050	9060	9060	9050	4
649	20241121	092900	39272770	9050	9060	9060	9050	200
650	20241121	092800	37462550	9060	9070	9110	9050	703
651	20241121	092700	31089850	9080	9110	9110	9070	506
652	20241121	092600	26495090	9100	9110	9110	9100	7
653	20241121	092500	26431380	9110	9110	9110	9110	1
654	20241121	092400	26422270	9110	9110	9110	9110	0
655	20241121	092300	26422270	9110	9110	9110	9110	3
656	20241121	092200	26394940	9080	9080	9080	9080	1
657	20241121	092100	26385860	9080	9090	9090	9080	135
658	20241121	092000	25159960	9080	9080	9080	9080	0
659	20241121	091900	25159960	9080	9080	9080	9080	0
660	20241121	091800	25159960	9080	9080	9080	9080	0
661	20241121	091700	25159960	9080	9080	9080	9080	589
662	20241121	091600	19811840	9080	9070	9080	9060	679
663	20241121	091500	13656690	9080	9150	9150	9080	668
664	20241121	091400	7582310	9130	9190	9200	9130	235
665	20241121	091300	5432750	9190	9190	9190	9190	0
666	20241121	091200	5432750	9190	9190	9190	9190	2
667	20241121	091100	5414370	9180	9180	9180	9180	11
668	20241121	091000	5313390	9180	9180	9180	9180	0
669	20241121	090900	5313390	9180	9180	9180	9180	0
670	20241121	090800	5313390	9180	9180	9180	9180	1
671	20241121	090700	5304210	9180	9180	9180	9180	44
672	20241121	090600	4900290	9190	9190	9190	9190	0
673	20241121	090500	4900290	9190	9190	9190	9190	1
674	20241121	090400	4891100	9150	9150	9150	9150	3
675	20241121	090300	4863650	9150	9150	9150	9150	0
676	20241121	090200	4863650	9150	9150	9150	9150	1
677	20241121	090100	4854500	9200	9200	9200	9200	0
678	20241121	090000	4854500	9200	9160	9200	9150	530