KissMeData/095660/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200200	976101550	19940	19940	19940	19940	847
3	20241122	200100	976101550	19940	19940	19940	19940	0
4	20241122	200000	976101550	19940	19940	19940	19940	0
5	20241122	195900	976101550	19940	19940	19940	19940	0
6	20241122	195800	976101550	19940	19940	19940	19940	0
7	20241122	195700	976101550	19940	19940	19940	19940	0
8	20241122	195600	976101550	19940	19940	19940	19940	0
9	20241122	195500	976101550	19940	19940	19940	19940	0
10	20241122	195400	976101550	19940	19940	19940	19940	0
11	20241122	195300	976101550	19940	19940	19940	19940	0
12	20241122	195200	976101550	19940	19940	19940	19940	0
13	20241122	195100	976101550	19940	19940	19940	19940	0
14	20241122	195000	976101550	19940	19940	19940	19940	0
15	20241122	194900	976101550	19940	19940	19940	19940	0
16	20241122	194800	976101550	19940	19940	19940	19940	0
17	20241122	194700	976101550	19940	19940	19940	19940	0
18	20241122	194600	976101550	19940	19940	19940	19940	0
19	20241122	194500	976101550	19940	19940	19940	19940	0
20	20241122	194400	976101550	19940	19940	19940	19940	0
21	20241122	194300	976101550	19940	19940	19940	19940	0
22	20241122	194200	976101550	19940	19940	19940	19940	0
23	20241122	194100	976101550	19940	19940	19940	19940	0
24	20241122	194000	976101550	19940	19940	19940	19940	0
25	20241122	193900	976101550	19940	19940	19940	19940	0
26	20241122	193800	976101550	19940	19940	19940	19940	0
27	20241122	193700	976101550	19940	19940	19940	19940	0
28	20241122	193600	976101550	19940	19940	19940	19940	0
29	20241122	193500	976101550	19940	19940	19940	19940	0
30	20241122	193400	976101550	19940	19940	19940	19940	0
31	20241122	193300	976101550	19940	19940	19940	19940	0
32	20241122	193200	976101550	19940	19940	19940	19940	847
33	20241122	193100	976101550	19940	19940	19940	19940	0
34	20241122	193000	976101550	19940	19940	19940	19940	0
35	20241122	192900	976101550	19940	19940	19940	19940	0
36	20241122	192800	976101550	19940	19940	19940	19940	0
37	20241122	192700	976101550	19940	19940	19940	19940	0
38	20241122	192600	976101550	19940	19940	19940	19940	0
39	20241122	192500	976101550	19940	19940	19940	19940	0
40	20241122	192400	976101550	19940	19940	19940	19940	0
41	20241122	192300	976101550	19940	19940	19940	19940	0
42	20241122	192200	976101550	19940	19940	19940	19940	0
43	20241122	192100	976101550	19940	19940	19940	19940	0
44	20241122	192000	976101550	19940	19940	19940	19940	0
45	20241122	191900	976101550	19940	19940	19940	19940	0
46	20241122	191800	976101550	19940	19940	19940	19940	0
47	20241122	191700	976101550	19940	19940	19940	19940	0
48	20241122	191600	976101550	19940	19940	19940	19940	0
49	20241122	191500	976101550	19940	19940	19940	19940	0
50	20241122	191400	976101550	19940	19940	19940	19940	0
51	20241122	191300	976101550	19940	19940	19940	19940	0
52	20241122	191200	976101550	19940	19940	19940	19940	0
53	20241122	191100	976101550	19940	19940	19940	19940	0
54	20241122	191000	976101550	19940	19940	19940	19940	0
55	20241122	190900	976101550	19940	19940	19940	19940	0
56	20241122	190800	976101550	19940	19940	19940	19940	0
57	20241122	190700	976101550	19940	19940	19940	19940	0
58	20241122	190600	976101550	19940	19940	19940	19940	0
59	20241122	190500	976101550	19940	19940	19940	19940	0
60	20241122	190400	976101550	19940	19940	19940	19940	0
61	20241122	190300	976101550	19940	19940	19940	19940	0
62	20241122	190200	976101550	19940	19940	19940	19940	847
63	20241122	190100	976101550	19940	19940	19940	19940	0
64	20241122	190000	976101550	19940	19940	19940	19940	0
65	20241122	185900	976101550	19940	19940	19940	19940	0
66	20241122	185800	976101550	19940	19940	19940	19940	0
67	20241122	185700	976101550	19940	19940	19940	19940	0
68	20241122	185600	976101550	19940	19940	19940	19940	0
69	20241122	185500	976101550	19940	19940	19940	19940	0
70	20241122	185400	976101550	19940	19940	19940	19940	0
71	20241122	185300	976101550	19940	19940	19940	19940	0
72	20241122	185200	976101550	19940	19940	19940	19940	0
73	20241122	185100	976101550	19940	19940	19940	19940	0
74	20241122	185000	976101550	19940	19940	19940	19940	0
75	20241122	184900	976101550	19940	19940	19940	19940	0
76	20241122	184800	976101550	19940	19940	19940	19940	0
77	20241122	184700	976101550	19940	19940	19940	19940	0
78	20241122	184600	976101550	19940	19940	19940	19940	0
79	20241122	184500	976101550	19940	19940	19940	19940	0
80	20241122	184400	976101550	19940	19940	19940	19940	0
81	20241122	184300	976101550	19940	19940	19940	19940	0
82	20241122	184200	976101550	19940	19940	19940	19940	0
83	20241122	184100	976101550	19940	19940	19940	19940	0
84	20241122	184000	976101550	19940	19940	19940	19940	0
85	20241122	183900	976101550	19940	19940	19940	19940	0
86	20241122	183800	976101550	19940	19940	19940	19940	0
87	20241122	183700	976101550	19940	19940	19940	19940	0
88	20241122	183600	976101550	19940	19940	19940	19940	0
89	20241122	183500	976101550	19940	19940	19940	19940	0
90	20241122	183400	976101550	19940	19940	19940	19940	0
91	20241122	183300	976101550	19940	19940	19940	19940	0
92	20241122	183200	976101550	19940	19940	19940	19940	847
93	20241122	183100	976101550	19940	19940	19940	19940	0
94	20241122	183000	976101550	19940	19940	19940	19940	0
95	20241122	182900	976101550	19940	19940	19940	19940	0
96	20241122	182800	976101550	19940	19940	19940	19940	0
97	20241122	182700	976101550	19940	19940	19940	19940	0
98	20241122	182600	976101550	19940	19940	19940	19940	0
99	20241122	182500	976101550	19940	19940	19940	19940	0
100	20241122	182400	976101550	19940	19940	19940	19940	0
101	20241122	182300	976101550	19940	19940	19940	19940	0
102	20241122	182200	976101550	19940	19940	19940	19940	0
103	20241122	182100	976101550	19940	19940	19940	19940	0
104	20241122	182000	976101550	19940	19940	19940	19940	0
105	20241122	181900	976101550	19940	19940	19940	19940	0
106	20241122	181800	976101550	19940	19940	19940	19940	0
107	20241122	181700	976101550	19940	19940	19940	19940	0
108	20241122	181600	976101550	19940	19940	19940	19940	0
109	20241122	181500	976101550	19940	19940	19940	19940	0
110	20241122	181400	976101550	19940	19940	19940	19940	0
111	20241122	181300	976101550	19940	19940	19940	19940	0
112	20241122	181200	976101550	19940	19940	19940	19940	0
113	20241122	181100	976101550	19940	19940	19940	19940	0
114	20241122	181000	976101550	19940	19940	19940	19940	0
115	20241122	180900	976101550	19940	19940	19940	19940	0
116	20241122	180800	976101550	19940	19940	19940	19940	0
117	20241122	180700	976101550	19940	19940	19940	19940	0
118	20241122	180600	976101550	19940	19940	19940	19940	0
119	20241122	180500	976101550	19940	19940	19940	19940	0
120	20241122	180400	976101550	19940	19940	19940	19940	0
121	20241122	180300	976101550	19940	19940	19940	19940	0
122	20241122	180200	976101550	19940	19940	19940	19940	847
123	20241122	180100	976101550	19940	19940	19940	19940	0
124	20241122	180000	976101550	19940	19940	19940	19940	0
125	20241122	175900	976101550	19940	19940	19940	19940	0
126	20241122	175800	976101550	19940	19940	19940	19940	0
127	20241122	175700	976101550	19940	19940	19940	19940	0
128	20241122	175600	976101550	19940	19940	19940	19940	0
129	20241122	175500	976101550	19940	19940	19940	19940	0
130	20241122	175400	976101550	19940	19940	19940	19940	0
131	20241122	175300	976101550	19940	19940	19940	19940	0
132	20241122	175200	976101550	19940	19940	19940	19940	0
133	20241122	175100	976101550	19940	19940	19940	19940	0
134	20241122	175000	976101550	19940	19940	19940	19940	0
135	20241122	174900	976101550	19940	19940	19940	19940	0
136	20241122	174800	976101550	19940	19940	19940	19940	0
137	20241122	174700	976101550	19940	19940	19940	19940	0
138	20241122	174600	976101550	19940	19940	19940	19940	0
139	20241122	174500	976101550	19940	19940	19940	19940	0
140	20241122	174400	976101550	19940	19940	19940	19940	0
141	20241122	174300	976101550	19940	19940	19940	19940	0
142	20241122	174200	976101550	19940	19940	19940	19940	0
143	20241122	174100	976101550	19940	19940	19940	19940	0
144	20241122	174000	976101550	19940	19940	19940	19940	0
145	20241122	173900	976101550	19940	19940	19940	19940	0
146	20241122	173800	976101550	19940	19940	19940	19940	0
147	20241122	173700	976101550	19940	19940	19940	19940	0
148	20241122	173600	976101550	19940	19940	19940	19940	0
149	20241122	173500	976101550	19940	19940	19940	19940	0
150	20241122	173400	976101550	19940	19940	19940	19940	0
151	20241122	173300	976101550	19940	19940	19940	19940	0
152	20241122	173200	976101550	19940	19940	19940	19940	847
153	20241122	173100	976101550	19940	19940	19940	19940	0
154	20241122	173000	976101550	19940	19940	19940	19940	0
155	20241122	172900	976101550	19940	19940	19940	19940	0
156	20241122	172800	976101550	19940	19940	19940	19940	0
157	20241122	172700	976101550	19940	19940	19940	19940	0
158	20241122	172600	976101550	19940	19940	19940	19940	0
159	20241122	172500	976101550	19940	19940	19940	19940	0
160	20241122	172400	976101550	19940	19940	19940	19940	0
161	20241122	172300	976101550	19940	19940	19940	19940	0
162	20241122	172200	976101550	19940	19940	19940	19940	0
163	20241122	172100	976101550	19940	19940	19940	19940	0
164	20241122	172000	976101550	19940	19940	19940	19940	0
165	20241122	171900	976101550	19940	19940	19940	19940	0
166	20241122	171800	976101550	19940	19940	19940	19940	0
167	20241122	171700	976101550	19940	19940	19940	19940	0
168	20241122	171600	976101550	19940	19940	19940	19940	0
169	20241122	171500	976101550	19940	19940	19940	19940	0
170	20241122	171400	976101550	19940	19940	19940	19940	0
171	20241122	171300	976101550	19940	19940	19940	19940	0
172	20241122	171200	976101550	19940	19940	19940	19940	0
173	20241122	171100	976101550	19940	19940	19940	19940	0
174	20241122	171000	976101550	19940	19940	19940	19940	0
175	20241122	170900	976101550	19940	19940	19940	19940	0
176	20241122	170800	976101550	19940	19940	19940	19940	0
177	20241122	170700	976101550	19940	19940	19940	19940	0
178	20241122	170600	976101550	19940	19940	19940	19940	0
179	20241122	170500	976101550	19940	19940	19940	19940	0
180	20241122	170400	976101550	19940	19940	19940	19940	0
181	20241122	170300	976101550	19940	19940	19940	19940	0
182	20241122	170200	976101550	19940	19940	19940	19940	847
183	20241122	170100	976101550	19940	19940	19940	19940	0
184	20241122	170000	976101550	19940	19940	19940	19940	0
185	20241122	165900	976101550	19940	19940	19940	19940	0
186	20241122	165800	976101550	19940	19940	19940	19940	0
187	20241122	165700	976101550	19940	19940	19940	19940	0
188	20241122	165600	976101550	19940	19940	19940	19940	0
189	20241122	165500	976101550	19940	19940	19940	19940	0
190	20241122	165400	976101550	19940	19940	19940	19940	0
191	20241122	165300	976101550	19940	19940	19940	19940	0
192	20241122	165200	976101550	19940	19940	19940	19940	0
193	20241122	165100	976101550	19940	19940	19940	19940	0
194	20241122	165000	976101550	19940	19940	19940	19940	0
195	20241122	164900	976101550	19940	19940	19940	19940	0
196	20241122	164800	976101550	19940	19940	19940	19940	0
197	20241122	164700	976101550	19940	19940	19940	19940	0
198	20241122	164600	976101550	19940	19940	19940	19940	0
199	20241122	164500	976101550	19940	19940	19940	19940	0
200	20241122	164400	976101550	19940	19940	19940	19940	0
201	20241122	164300	976101550	19940	19940	19940	19940	0
202	20241122	164200	976101550	19940	19940	19940	19940	0
203	20241122	164100	976101550	19940	19940	19940	19940	0
204	20241122	164000	976101550	19940	19940	19940	19940	0
205	20241122	163900	976101550	19940	19940	19940	19940	0
206	20241122	163800	976101550	19940	19940	19940	19940	0
207	20241122	163700	976101550	19940	19940	19940	19940	0
208	20241122	163600	976101550	19940	19940	19940	19940	0
209	20241122	163500	976101550	19940	19940	19940	19940	0
210	20241122	163400	976101550	19940	19940	19940	19940	0
211	20241122	163300	976101550	19940	19940	19940	19940	0
212	20241122	163200	976101550	19940	19940	19940	19940	847
213	20241122	163100	976101550	19940	19940	19940	19940	0
214	20241122	163000	976101550	19940	19940	19940	19940	0
215	20241122	162900	976101550	19940	19940	19940	19940	0
216	20241122	162800	976101550	19940	19940	19940	19940	0
217	20241122	162700	976101550	19940	19940	19940	19940	0
218	20241122	162600	976101550	19940	19940	19940	19940	0
219	20241122	162500	976101550	19940	19940	19940	19940	0
220	20241122	162400	976101550	19940	19940	19940	19940	0
221	20241122	162300	976101550	19940	19940	19940	19940	0
222	20241122	162200	976101550	19940	19940	19940	19940	0
223	20241122	162100	976101550	19940	19940	19940	19940	0
224	20241122	162000	976101550	19940	19940	19940	19940	0
225	20241122	161900	976101550	19940	19940	19940	19940	0
226	20241122	161800	976101550	19940	19940	19940	19940	0
227	20241122	161700	976101550	19940	19940	19940	19940	0
228	20241122	161600	976101550	19940	19940	19940	19940	0
229	20241122	161500	976101550	19940	19940	19940	19940	0
230	20241122	161400	976101550	19940	19940	19940	19940	0
231	20241122	161300	976101550	19940	19940	19940	19940	0
232	20241122	161200	976101550	19940	19940	19940	19940	0
233	20241122	161100	976101550	19940	19940	19940	19940	0
234	20241122	161000	976101550	19940	19940	19940	19940	0
235	20241122	160900	976101550	19940	19940	19940	19940	0
236	20241122	160800	976101550	19940	19940	19940	19940	0
237	20241122	160700	976101550	19940	19940	19940	19940	0
238	20241122	160600	976101550	19940	19940	19940	19940	0
239	20241122	160500	976101550	19940	19940	19940	19940	0
240	20241122	160400	976101550	19940	19940	19940	19940	0
241	20241122	160300	976101550	19940	19940	19940	19940	0
242	20241122	160200	976101550	19940	19940	19940	19940	847
243	20241122	160100	976101550	19940	19940	19940	19940	0
244	20241122	160000	976101550	19940	19940	19940	19940	0
245	20241122	155900	976101550	19940	19940	19940	19940	0
246	20241122	155800	976101550	19940	19940	19940	19940	0
247	20241122	155700	976101550	19940	19940	19940	19940	0
248	20241122	155600	976101550	19940	19940	19940	19940	0
249	20241122	155500	976101550	19940	19940	19940	19940	0
250	20241122	155400	976101550	19940	19940	19940	19940	0
251	20241122	155300	976101550	19940	19940	19940	19940	0
252	20241122	155200	976101550	19940	19940	19940	19940	0
253	20241122	155100	976101550	19940	19940	19940	19940	0
254	20241122	155000	976101550	19940	19940	19940	19940	0
255	20241122	154900	976101550	19940	19940	19940	19940	0
256	20241122	154800	976101550	19940	19940	19940	19940	0
257	20241122	154700	976101550	19940	19940	19940	19940	0
258	20241122	154600	976101550	19940	19940	19940	19940	0
259	20241122	154500	976101550	19940	19940	19940	19940	0
260	20241122	154400	976101550	19940	19940	19940	19940	0
261	20241122	154300	976101550	19940	19940	19940	19940	0
262	20241122	154200	976101550	19940	19940	19940	19940	0
263	20241122	154100	976101550	19940	19940	19940	19940	0
264	20241122	154000	976101550	19940	19940	19940	19940	0
265	20241122	153900	976101550	19940	19940	19940	19940	0
266	20241122	153800	976101550	19940	19940	19940	19940	0
267	20241122	153700	976101550	19940	19940	19940	19940	0
268	20241122	153600	976101550	19940	19940	19940	19940	0
269	20241122	153500	976101550	19940	19940	19940	19940	0
270	20241122	153400	976101550	19940	19940	19940	19940	0
271	20241122	153300	976101550	19940	19940	19940	19940	0
272	20241122	153200	976101550	19940	19940	19940	19940	847
273	20241122	153100	976101550	19940	19940	19940	19940	0
274	20241122	153000	976101550	19940	19940	19940	19940	847
275	20241122	152900	959212370	19910	19910	19910	19910	0
276	20241122	152800	959212370	19910	19910	19910	19910	0
277	20241122	152700	959212370	19910	19910	19910	19910	0
278	20241122	152600	959212370	19910	19910	19910	19910	0
279	20241122	152500	959212370	19910	19910	19910	19910	0
280	20241122	152400	959212370	19910	19910	19910	19910	0
281	20241122	152300	959212370	19910	19910	19910	19910	0
282	20241122	152200	959212370	19910	19910	19910	19910	0
283	20241122	152100	959212370	19910	19910	19910	19910	0
284	20241122	152000	959212370	19910	19910	19910	19910	0
285	20241122	151900	959212370	19910	19900	19910	19900	130
286	20241122	151800	956625120	19870	19870	19870	19870	2
287	20241122	151700	956585380	19900	19900	19900	19900	0
288	20241122	151600	956585380	19900	19890	19900	19890	400
289	20241122	151500	948629370	19880	19880	19880	19880	20
290	20241122	151400	948231770	19870	19870	19870	19870	0
291	20241122	151300	948231770	19870	19870	19870	19870	0
292	20241122	151200	948231770	19870	19870	19870	19870	5
293	20241122	151100	948132420	19890	19880	19890	19880	120
294	20241122	151000	945746810	19870	19870	19870	19870	61
295	20241122	150900	944534740	19880	19880	19880	19880	0
296	20241122	150800	944534740	19880	19880	19920	19880	33
297	20241122	150700	943878530	19870	19870	19870	19870	28
298	20241122	150600	943322170	19870	19860	19940	19860	154
299	20241122	150500	940261030	19870	19870	19880	19860	63
300	20241122	150400	939009310	19880	19860	19880	19860	2
301	20241122	150300	938969570	19870	19870	19870	19870	0
302	20241122	150200	938969570	19870	19860	19870	19860	68
303	20241122	150100	937618430	19860	19870	19870	19850	4
304	20241122	150000	937539000	19860	19870	19870	19860	58
305	20241122	145900	936387100	19870	19870	19870	19870	0
306	20241122	145800	936387100	19870	19870	19870	19870	0
307	20241122	145700	936387100	19870	19870	19870	19870	0
308	20241122	145600	936387100	19870	19870	19870	19870	54
309	20241122	145500	935314120	19910	19910	19910	19880	16
310	20241122	145400	934995610	19950	19880	19950	19880	109
311	20241122	145300	932823470	19880	19880	19900	19880	12
312	20241122	145200	932584880	19880	19880	19910	19880	53
313	20241122	145100	931530240	19870	19870	19870	19870	0
314	20241122	145000	931530240	19870	19870	19870	19870	0
315	20241122	144900	931530240	19870	19880	19910	19870	13
316	20241122	144800	931271880	19890	19890	19890	19890	0
317	20241122	144700	931271880	19890	19890	19890	19890	60
318	20241122	144600	930078480	19910	19910	19910	19910	0
319	20241122	144500	930078480	19910	19910	19910	19910	0
320	20241122	144400	930078480	19910	19900	19910	19900	2
321	20241122	144300	930038670	19910	19910	19910	19910	0
322	20241122	144200	930038670	19910	19910	19910	19910	1
323	20241122	144100	930018760	19930	19930	19930	19930	0
324	20241122	144000	930018760	19930	19890	19930	19890	72
325	20241122	143900	928584300	19900	19880	19900	19880	2
326	20241122	143800	928544520	19880	19880	19880	19880	0
327	20241122	143700	928544520	19880	19880	19880	19880	0
328	20241122	143600	928544520	19880	19880	19880	19880	0
329	20241122	143500	928544520	19880	19870	19880	19870	51
330	20241122	143400	927530650	19880	19890	19890	19870	48
331	20241122	143300	926575960	19900	19900	19900	19900	10
332	20241122	143200	926376960	19910	19910	19910	19910	0
333	20241122	143100	926376960	19910	19910	19910	19910	0
334	20241122	143000	926376960	19910	19910	19910	19910	0
335	20241122	142900	926376960	19910	19890	19950	19890	264
336	20241122	142800	921115650	19890	19890	19890	19890	0
337	20241122	142700	921115650	19890	19890	19890	19890	1
338	20241122	142600	921095760	19920	19940	19940	19920	3
339	20241122	142500	921035970	19940	19940	19940	19940	0
340	20241122	142400	921035970	19940	19940	19940	19940	21
341	20241122	142300	920617230	19940	19940	19940	19940	4
342	20241122	142200	920537470	19940	19940	19940	19940	5
343	20241122	142100	920437770	19940	19940	19940	19920	180
344	20241122	142000	916849290	19950	19950	19950	19950	0
345	20241122	141900	916849290	19950	19950	19950	19950	1
346	20241122	141800	916829340	19940	19940	19940	19940	305
347	20241122	141700	910747640	19950	19910	19950	19910	187
348	20241122	141600	907020000	19910	19910	19910	19910	0
349	20241122	141500	907020000	19910	19900	19910	19900	95
350	20241122	141400	905129340	19880	19860	19890	19860	501
351	20241122	141300	895173970	19870	19860	19870	19860	37
352	20241122	141200	894438800	19850	19870	19870	19850	426
353	20241122	141100	885982670	19870	19870	19870	19870	65
354	20241122	141000	884691120	19870	19880	19880	19870	5
355	20241122	140900	884591730	19890	19900	19900	19870	74
356	20241122	140800	883119200	19910	19920	19920	19890	9
357	20241122	140700	882940010	19910	19930	19950	19910	55
358	20241122	140600	881843360	19930	19950	19970	19930	441
359	20241122	140500	873044500	19940	19930	19960	19910	327
360	20241122	140400	866521660	19940	19900	19940	19900	319
361	20241122	140300	860166890	19920	19920	19940	19910	84
362	20241122	140200	858492050	19910	19890	19940	19890	528
363	20241122	140100	847976120	19900	19900	19900	19900	0
364	20241122	140000	847976120	19900	19900	19900	19900	4
365	20241122	135900	847896520	19900	19900	19900	19900	0
366	20241122	135800	847896520	19900	19900	19900	19900	6
367	20241122	135700	847777120	19900	19900	19900	19860	342
368	20241122	135600	840974110	19900	19850	19900	19850	165
369	20241122	135500	837696170	19850	19830	19850	19830	3
370	20241122	135400	837636640	19820	19850	19850	19820	179
371	20241122	135300	834086460	19850	19850	19850	19810	102
372	20241122	135200	832064010	19860	19860	19860	19860	0
373	20241122	135100	832064010	19860	19860	19860	19860	0
374	20241122	135000	832064010	19860	19860	19860	19860	77
375	20241122	134900	830534790	19890	19890	19890	19890	86
376	20241122	134800	828824250	19900	19870	19900	19870	134
377	20241122	134700	826160150	19900	19880	19900	19870	217
378	20241122	134600	821846320	19890	19890	19890	19890	0
379	20241122	134500	821846320	19890	19890	19890	19890	0
380	20241122	134400	821846320	19890	19890	19890	19890	91
381	20241122	134300	820036330	19900	19900	19900	19900	0
382	20241122	134200	820036330	19900	19900	19900	19900	0
383	20241122	134100	820036330	19900	19900	19900	19900	11
384	20241122	134000	819817430	19920	19920	19920	19920	0
385	20241122	133900	819817430	19920	19930	19940	19920	140
386	20241122	133800	817027780	19930	19940	19940	19920	68
387	20241122	133700	815672530	19920	19920	19940	19920	138
388	20241122	133600	812922790	19930	19930	19930	19930	104
389	20241122	133500	810850070	19940	19940	19940	19940	0
390	20241122	133400	810850070	19940	19920	19940	19920	31
391	20241122	133300	810232120	19930	19930	19930	19930	41
392	20241122	133200	809414990	19940	19940	19940	19940	0
393	20241122	133100	809414990	19940	19940	19940	19940	1
394	20241122	133000	809395050	19940	19940	19940	19940	0
395	20241122	132900	809395050	19940	19940	19940	19940	1
396	20241122	132800	809375110	19940	19920	19940	19920	83
397	20241122	132700	807721690	19940	19970	19970	19930	275
398	20241122	132600	802240880	19950	19970	19970	19950	96
399	20241122	132500	800325420	19970	19970	19970	19970	0
400	20241122	132400	800325420	19970	19960	19970	19960	75
401	20241122	132300	798828360	19970	19970	19970	19970	0
402	20241122	132200	798828360	19970	19970	19970	19970	0
403	20241122	132100	798828360	19970	19970	19970	19970	158
404	20241122	132000	795673100	19970	19980	19980	19970	28
405	20241122	131900	795113920	19960	19960	19960	19960	1
406	20241122	131800	795093960	19950	19950	19950	19950	100
407	20241122	131700	793098960	19960	19960	19960	19960	85
408	20241122	131600	791402360	19980	19970	19980	19960	202
409	20241122	131500	787368420	19960	19960	19960	19960	1
410	20241122	131400	787348460	19980	19980	19980	19980	1
411	20241122	131300	787328480	19970	19970	19980	19970	183
412	20241122	131200	783672620	19970	19980	19980	19940	146
413	20241122	131100	780755950	19980	19960	19980	19960	191
414	20241122	131000	776939800	19960	19980	19980	19960	278
415	20241122	130900	771385380	19960	19990	19990	19960	721
416	20241122	130800	756982130	19980	19940	19980	19940	787
417	20241122	130700	741264410	19940	19930	19940	19930	398
418	20241122	130600	733331750	19920	19920	19920	19920	0
419	20241122	130500	733331750	19920	19920	19920	19920	0
420	20241122	130400	733331750	19920	19920	19920	19920	0
421	20241122	130300	733331750	19920	19920	19920	19920	10
422	20241122	130200	733132550	19920	19920	19920	19920	480
423	20241122	130100	723570950	19920	19880	19930	19880	1483
424	20241122	130000	694060100	19880	19870	19880	19870	43
425	20241122	125900	693205390	19880	19840	19880	19840	28
426	20241122	125800	692649480	19830	19830	19830	19830	421
427	20241122	125700	684301050	19820	19820	19830	19820	4
428	20241122	125600	684221760	19830	19810	19830	19810	4
429	20241122	125500	684142490	19810	19800	19810	19790	530
430	20241122	125400	673647810	19810	19830	19830	19810	150
431	20241122	125300	670675590	19830	19830	19830	19830	58
432	20241122	125200	669525450	19850	19840	19850	19840	2
433	20241122	125100	669485760	19850	19850	19850	19850	0
434	20241122	125000	669485760	19850	19850	19850	19850	1
435	20241122	124900	669465910	19850	19840	19850	19840	11
436	20241122	124800	669247630	19840	19840	19840	19840	1
437	20241122	124700	669227790	19850	19850	19850	19850	0
438	20241122	124600	669227790	19850	19850	19850	19850	56
439	20241122	124500	668116190	19860	19860	19860	19860	0
440	20241122	124400	668116190	19860	19870	19870	19860	53
441	20241122	124300	667063600	19870	19870	19870	19870	0
442	20241122	124200	667063600	19870	19870	19870	19870	1
443	20241122	124100	667043730	19870	19870	19870	19870	0
444	20241122	124000	667043730	19870	19870	19870	19870	0
445	20241122	123900	667043730	19870	19870	19870	19870	1
446	20241122	123800	667023860	19860	19860	19860	19860	0
447	20241122	123700	667023860	19860	19860	19860	19860	50
448	20241122	123600	666030860	19890	19890	19890	19890	0
449	20241122	123500	666030860	19890	19890	19890	19890	0
450	20241122	123400	666030860	19890	19890	19890	19890	0
451	20241122	123300	666030860	19890	19890	19900	19890	459
452	20241122	123200	656901340	19900	19900	19900	19900	0
453	20241122	123100	656901340	19900	19900	19900	19900	1
454	20241122	123000	656881440	19900	19900	19900	19900	7
455	20241122	122900	656742140	19890	19900	19900	19890	57
456	20241122	122800	655608360	19900	19900	19900	19900	6
457	20241122	122700	655488960	19900	19900	19900	19900	4
458	20241122	122600	655409360	19890	19890	19890	19890	20
459	20241122	122500	655011560	19890	19890	19890	19890	0
460	20241122	122400	655011560	19890	19890	19890	19890	0
461	20241122	122300	655011560	19890	19890	19890	19890	4
462	20241122	122200	654932000	19900	19880	19900	19880	68
463	20241122	122100	653580140	19880	19880	19880	19880	6
464	20241122	122000	653460860	19880	19880	19880	19880	3
465	20241122	121900	653401220	19880	19880	19880	19880	4
466	20241122	121800	653321700	19870	19870	19870	19870	37
467	20241122	121700	652586510	19870	19860	19870	19860	20
468	20241122	121600	652189210	19860	19860	19870	19860	12
469	20241122	121500	651950790	19870	19890	19890	19870	135
470	20241122	121400	649265660	19900	19900	19900	19900	0
471	20241122	121300	649265660	19900	19900	19900	19900	0
472	20241122	121200	649265660	19900	19890	19900	19890	6
473	20241122	121100	649146310	19890	19880	19890	19880	4
474	20241122	121000	649066770	19880	19870	19880	19870	3
475	20241122	120900	649007140	19880	19880	19880	19880	0
476	20241122	120800	649007140	19880	19850	19890	19850	4
477	20241122	120700	648927660	19840	19890	19890	19840	160
478	20241122	120600	645749940	19900	19900	19900	19900	80
479	20241122	120500	644157940	19910	19910	19910	19910	0
480	20241122	120400	644157940	19910	19910	19910	19910	0
481	20241122	120300	644157940	19910	19910	19910	19910	1
482	20241122	120200	644138030	19910	19910	19910	19910	28
483	20241122	120100	643580550	19910	19910	19910	19910	0
484	20241122	120000	643580550	19910	19910	19910	19910	6
485	20241122	115900	643461090	19910	19900	19910	19900	51
486	20241122	115800	642446180	19900	19900	19900	19900	101
487	20241122	115700	640436280	19910	19910	19910	19910	103
488	20241122	115600	638385550	19910	19910	19910	19910	10
489	20241122	115500	638186450	19910	19910	19910	19910	1
490	20241122	115400	638166540	19920	19920	19920	19920	1
491	20241122	115300	638146620	19920	19920	19920	19920	171
492	20241122	115200	634740300	19920	19910	19920	19910	201
493	20241122	115100	630738380	19910	19910	19910	19910	155
494	20241122	115000	627652330	19920	19920	19920	19920	0
495	20241122	114900	627652330	19920	19920	19920	19920	10
496	20241122	114800	627453130	19920	19900	19920	19900	282
497	20241122	114700	621839270	19900	19890	19900	19890	11
498	20241122	114600	621620380	19900	19900	19900	19900	10
499	20241122	114500	621421380	19900	19900	19900	19900	2
500	20241122	114400	621381580	19900	19900	19900	19900	172
501	20241122	114300	617958780	19900	19900	19900	19900	259
502	20241122	114200	612804680	19910	19910	19910	19910	10
503	20241122	114100	612605580	19900	19910	19910	19900	23
504	20241122	114000	612147780	19910	19910	19910	19910	47
505	20241122	113900	611212010	19900	19910	19910	19900	90
506	20241122	113800	609420610	19910	19900	19910	19900	104
507	20241122	113700	607350910	19900	19900	19900	19900	26
508	20241122	113600	606833510	19890	19890	19890	19890	110
509	20241122	113500	604645610	19890	19840	19890	19840	69
510	20241122	113400	603273760	19830	19830	19830	19830	0
511	20241122	113300	603273760	19830	19820	19830	19820	13
512	20241122	113200	603016080	19800	19800	19800	19800	5
513	20241122	113100	602917080	19820	19820	19820	19820	0
514	20241122	113000	602917080	19820	19890	19890	19820	761
515	20241122	112900	587809930	19890	19890	19890	19890	0
516	20241122	112800	587809930	19890	19900	19900	19890	99
517	20241122	112700	585840720	19900	19900	19900	19900	30
518	20241122	112600	585243720	19920	19930	19930	19920	195
519	20241122	112500	581359270	19930	19940	19940	19930	102
520	20241122	112400	579326390	19930	19920	19930	19920	209
521	20241122	112300	575161060	19920	19920	19920	19920	216
522	20241122	112200	570858340	19910	19890	19910	19890	495
523	20241122	112100	561009930	19890	19890	19890	19890	206
524	20241122	112000	556912590	19890	19850	19890	19850	290
525	20241122	111900	551148300	19880	19840	19880	19840	380
526	20241122	111800	543600550	19840	19840	19840	19840	0
527	20241122	111700	543600550	19840	19840	19840	19840	30
528	20241122	111600	543005350	19820	19810	19820	19810	43
529	20241122	111500	542153220	19800	19800	19800	19800	25
530	20241122	111400	541658220	19800	19770	19800	19770	2
531	20241122	111300	541618650	19790	19810	19810	19760	359
532	20241122	111200	534513750	19820	19820	19820	19820	0
533	20241122	111100	534513750	19820	19820	19820	19820	4
534	20241122	111000	534434470	19820	19820	19820	19820	0
535	20241122	110900	534434470	19820	19820	19820	19820	0
536	20241122	110800	534434470	19820	19820	19820	19820	0
537	20241122	110700	534434470	19820	19810	19820	19810	41
538	20241122	110600	533622160	19810	19780	19810	19780	17
539	20241122	110500	533285590	19780	19780	19780	19780	0
540	20241122	110400	533285590	19780	19780	19780	19780	1
541	20241122	110300	533265810	19790	19810	19810	19790	300
542	20241122	110200	527326170	19820	19820	19820	19820	0
543	20241122	110100	527326170	19820	19820	19820	19820	0
544	20241122	110000	527326170	19820	19820	19820	19820	0
545	20241122	105900	527326170	19820	19820	19820	19820	2
546	20241122	105800	527286530	19810	19810	19810	19810	1
547	20241122	105700	527266720	19810	19790	19810	19790	231
548	20241122	105600	522692320	19800	19820	19820	19800	295
549	20241122	105500	516849380	19830	19840	19840	19830	2
550	20241122	105400	516809710	19840	19840	19840	19840	0
551	20241122	105300	516809710	19840	19840	19840	19840	0
552	20241122	105200	516809710	19840	19840	19840	19840	0
553	20241122	105100	516809710	19840	19840	19840	19840	278
554	20241122	105000	511294190	19840	19840	19840	19840	139
555	20241122	104900	508536430	19840	19840	19840	19840	0
556	20241122	104800	508536430	19840	19820	19840	19820	451
557	20241122	104700	499596730	19840	19880	19880	19820	610
558	20241122	104600	487496850	19870	19870	19870	19870	0
559	20241122	104500	487496850	19870	19870	19870	19870	1
560	20241122	104400	487476980	19880	19880	19890	19880	106
561	20241122	104300	485369680	19880	19880	19880	19880	4
562	20241122	104200	485290160	19880	19880	19880	19880	0
563	20241122	104100	485290160	19880	19860	19880	19860	29
564	20241122	104000	484713910	19870	19850	19870	19850	4
565	20241122	103900	484634470	19870	19850	19870	19850	5
566	20241122	103800	484535180	19880	19880	19880	19880	1
567	20241122	103700	484515300	19890	19890	19890	19890	151
568	20241122	103600	481511910	19890	19850	19890	19850	159
569	20241122	103500	478352170	19850	19850	19850	19850	28
570	20241122	103400	477796370	19840	19840	19850	19840	12
571	20241122	103300	477558280	19840	19830	19850	19830	3
572	20241122	103200	477498760	19830	19800	19830	19800	410
573	20241122	103100	469372450	19820	19820	19820	19820	127
574	20241122	103000	466855310	19820	19830	19840	19820	11
575	20241122	102900	466637240	19840	19850	19850	19840	130
576	20241122	102800	464057240	19850	19880	19880	19850	287
577	20241122	102700	458355830	19890	19890	19890	19890	2
578	20241122	102600	458316050	19870	19850	19900	19850	1006
579	20241122	102500	438298410	19840	19880	19880	19840	13
580	20241122	102400	438040340	19880	19870	19890	19870	181
581	20241122	102300	434442010	19860	19850	19870	19850	412
582	20241122	102200	426261980	19870	19850	19870	19850	121
583	20241122	102100	423857870	19840	19800	19890	19800	2837
584	20241122	102000	367612390	19800	19770	19800	19760	939
585	20241122	101900	349042490	19770	19770	19770	19770	7
586	20241122	101800	348904100	19760	19760	19760	19760	120
587	20241122	101700	346532900	19760	19750	19760	19750	419
588	20241122	101600	338254970	19740	19740	19740	19740	0
589	20241122	101500	338254970	19740	19740	19740	19740	0
590	20241122	101400	338254970	19740	19740	19740	19740	0
591	20241122	101300	338254970	19740	19740	19740	19740	5
592	20241122	101200	338156270	19750	19740	19750	19700	28
593	20241122	101100	337604160	19740	19720	19740	19720	48
594	20241122	101000	336656660	19710	19730	19730	19710	57
595	20241122	100900	335532270	19730	19750	19750	19730	220
596	20241122	100800	331190850	19760	19760	19760	19760	20
597	20241122	100700	330795650	19750	19750	19750	19750	36
598	20241122	100600	330084650	19750	19750	19750	19750	17
599	20241122	100500	329748900	19750	19750	19750	19750	2
600	20241122	100400	329709400	19750	19750	19750	19750	0
601	20241122	100300	329709400	19750	19700	19750	19700	47
602	20241122	100200	328781420	19710	19710	19710	19700	4
603	20241122	100100	328702590	19710	19710	19710	19710	1
604	20241122	100000	328682880	19740	19720	19740	19690	113
605	20241122	095900	326456890	19730	19760	19760	19730	292
606	20241122	095800	320689110	19770	19770	19770	19770	0
607	20241122	095700	320689110	19770	19760	19770	19760	144
608	20241122	095600	317842250	19770	19750	19770	19750	43
609	20241122	095500	316992280	19770	19760	19770	19750	97
610	20241122	095400	315074830	19730	19700	19730	19700	735
611	20241122	095300	300586930	19700	19700	19700	19700	182
612	20241122	095200	297001530	19710	19710	19710	19710	31
613	20241122	095100	296390520	19710	19710	19710	19710	0
614	20241122	095000	296390520	19710	19710	19720	19710	10
615	20241122	094900	296193410	19730	19780	19780	19730	533
616	20241122	094800	285664330	19780	19760	19780	19760	134
617	20241122	094700	283014390	19760	19770	19780	19760	51
618	20241122	094600	282005680	19780	19750	19780	19710	279
619	20241122	094500	276500180	19720	19700	19780	19700	324
620	20241122	094400	270101680	19700	19700	19700	19700	309
621	20241122	094300	264014380	19700	19680	19700	19680	117
622	20241122	094200	261710900	19690	19690	19690	19680	33
623	20241122	094100	261061180	19680	19680	19700	19680	74
624	20241122	094000	259604220	19710	19720	19720	19690	17
625	20241122	093900	259269220	19720	19750	19780	19720	490
626	20241122	093800	249593990	19780	19740	19790	19730	468
627	20241122	093700	240337530	19790	19770	19790	19710	670
628	20241122	093600	227110450	19790	19710	19790	19670	2066
629	20241122	093500	186350030	19710	19670	19720	19670	635
630	20241122	093400	173843050	19670	19630	19680	19630	784
631	20241122	093300	158434710	19590	19590	19590	19590	0
632	20241122	093200	158434710	19590	19660	19660	19580	1055
633	20241122	093100	137733820	19660	19660	19660	19660	9
634	20241122	093000	137556880	19630	19670	19670	19630	235
635	20241122	092900	132936150	19600	19670	19690	19600	447
636	20241122	092800	124159600	19690	19690	19690	19680	12
637	20241122	092700	123923360	19690	19670	19690	19670	16
638	20241122	092600	123608490	19670	19670	19670	19670	0
639	20241122	092500	123608490	19670	19680	19680	19670	117
640	20241122	092400	121305940	19680	19650	19680	19650	195
641	20241122	092300	117469030	19670	19680	19680	19650	326
642	20241122	092200	111057640	19680	19640	19680	19640	712
643	20241122	092100	97061240	19640	19640	19640	19640	11
644	20241122	092000	96845200	19640	19610	19650	19610	18
645	20241122	091900	96491700	19640	19680	19680	19590	262
646	20241122	091800	91338840	19670	19650	19680	19640	713
647	20241122	091700	77326920	19600	19590	19610	19590	34
648	20241122	091600	76660720	19600	19620	19620	19560	254
649	20241122	091500	71681720	19630	19680	19690	19630	770
650	20241122	091400	56544620	19690	19620	19690	19620	384
651	20241122	091300	48993400	19610	19590	19620	19590	147
652	20241122	091200	46110840	19590	19600	19600	19590	17
653	20241122	091100	45777780	19610	19630	19630	19610	91
654	20241122	091000	43992880	19640	19590	19680	19590	557
655	20241122	090900	33064720	19590	19520	19590	19520	1123
656	20241122	090800	11108950	19530	19500	19530	19500	204
657	20241122	090700	7130680	19500	19510	19510	19500	57
658	20241122	090600	6019050	19530	19530	19530	19530	1
659	20241122	090500	5999520	19540	19540	19540	19540	0
660	20241122	090400	5999520	19540	19540	19540	19540	20
661	20241122	090300	5608720	19560	19560	19560	19560	0
662	20241122	090200	5608720	19560	19550	19560	19550	27
663	20241122	090100	5080760	19580	19480	19580	19380	78
664	20241122	090000	3565930	19480	19490	19490	19480	183