KissMeData/017890/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190200	367035180	8650	8650	8650	8650	843
3	20241120	190100	367035180	8650	8650	8650	8650	0
4	20241120	190000	367035180	8650	8650	8650	8650	0
5	20241120	185900	367035180	8650	8650	8650	8650	0
6	20241120	185800	367035180	8650	8650	8650	8650	0
7	20241120	185700	367035180	8650	8650	8650	8650	0
8	20241120	185600	367035180	8650	8650	8650	8650	0
9	20241120	185500	367035180	8650	8650	8650	8650	0
10	20241120	185400	367035180	8650	8650	8650	8650	0
11	20241120	185300	367035180	8650	8650	8650	8650	0
12	20241120	185200	367035180	8650	8650	8650	8650	0
13	20241120	185100	367035180	8650	8650	8650	8650	0
14	20241120	185000	367035180	8650	8650	8650	8650	0
15	20241120	184900	367035180	8650	8650	8650	8650	0
16	20241120	184800	367035180	8650	8650	8650	8650	0
17	20241120	184700	367035180	8650	8650	8650	8650	0
18	20241120	184600	367035180	8650	8650	8650	8650	0
19	20241120	184500	367035180	8650	8650	8650	8650	0
20	20241120	184400	367035180	8650	8650	8650	8650	0
21	20241120	184300	367035180	8650	8650	8650	8650	0
22	20241120	184200	367035180	8650	8650	8650	8650	0
23	20241120	184100	367035180	8650	8650	8650	8650	0
24	20241120	184000	367035180	8650	8650	8650	8650	0
25	20241120	183900	367035180	8650	8650	8650	8650	0
26	20241120	183800	367035180	8650	8650	8650	8650	0
27	20241120	183700	367035180	8650	8650	8650	8650	0
28	20241120	183600	367035180	8650	8650	8650	8650	0
29	20241120	183500	367035180	8650	8650	8650	8650	0
30	20241120	183400	367035180	8650	8650	8650	8650	0
31	20241120	183300	367035180	8650	8650	8650	8650	0
32	20241120	183200	367035180	8650	8650	8650	8650	843
33	20241120	183100	367035180	8650	8650	8650	8650	0
34	20241120	183000	367035180	8650	8650	8650	8650	0
35	20241120	182900	367035180	8650	8650	8650	8650	0
36	20241120	182800	367035180	8650	8650	8650	8650	0
37	20241120	182700	367035180	8650	8650	8650	8650	0
38	20241120	182600	367035180	8650	8650	8650	8650	0
39	20241120	182500	367035180	8650	8650	8650	8650	0
40	20241120	182400	367035180	8650	8650	8650	8650	0
41	20241120	182300	367035180	8650	8650	8650	8650	0
42	20241120	182200	367035180	8650	8650	8650	8650	0
43	20241120	182100	367035180	8650	8650	8650	8650	0
44	20241120	182000	367035180	8650	8650	8650	8650	0
45	20241120	181900	367035180	8650	8650	8650	8650	0
46	20241120	181800	367035180	8650	8650	8650	8650	0
47	20241120	181700	367035180	8650	8650	8650	8650	0
48	20241120	181600	367035180	8650	8650	8650	8650	0
49	20241120	181500	367035180	8650	8650	8650	8650	0
50	20241120	181400	367035180	8650	8650	8650	8650	0
51	20241120	181300	367035180	8650	8650	8650	8650	0
52	20241120	181200	367035180	8650	8650	8650	8650	0
53	20241120	181100	367035180	8650	8650	8650	8650	0
54	20241120	181000	367035180	8650	8650	8650	8650	0
55	20241120	180900	367035180	8650	8650	8650	8650	0
56	20241120	180800	367035180	8650	8650	8650	8650	0
57	20241120	180700	367035180	8650	8650	8650	8650	0
58	20241120	180600	367035180	8650	8650	8650	8650	0
59	20241120	180500	367035180	8650	8650	8650	8650	0
60	20241120	180400	367035180	8650	8650	8650	8650	0
61	20241120	180300	367035180	8650	8650	8650	8650	0
62	20241120	180200	367035180	8650	8650	8650	8650	843
63	20241120	180100	367035180	8650	8650	8650	8650	0
64	20241120	180000	367035180	8650	8650	8650	8650	0
65	20241120	175900	367035180	8650	8650	8650	8650	0
66	20241120	175800	367035180	8650	8650	8650	8650	0
67	20241120	175700	367035180	8650	8650	8650	8650	0
68	20241120	175600	367035180	8650	8650	8650	8650	0
69	20241120	175500	367035180	8650	8650	8650	8650	0
70	20241120	175400	367035180	8650	8650	8650	8650	0
71	20241120	175300	367035180	8650	8650	8650	8650	0
72	20241120	175200	367035180	8650	8650	8650	8650	0
73	20241120	175100	367035180	8650	8650	8650	8650	0
74	20241120	175000	367035180	8650	8650	8650	8650	0
75	20241120	174900	367035180	8650	8650	8650	8650	0
76	20241120	174800	367035180	8650	8650	8650	8650	0
77	20241120	174700	367035180	8650	8650	8650	8650	0
78	20241120	174600	367035180	8650	8650	8650	8650	0
79	20241120	174500	367035180	8650	8650	8650	8650	0
80	20241120	174400	367035180	8650	8650	8650	8650	0
81	20241120	174300	367035180	8650	8650	8650	8650	0
82	20241120	174200	367035180	8650	8650	8650	8650	0
83	20241120	174100	367035180	8650	8650	8650	8650	0
84	20241120	174000	367035180	8650	8650	8650	8650	0
85	20241120	173900	367035180	8650	8650	8650	8650	0
86	20241120	173800	367035180	8650	8650	8650	8650	0
87	20241120	173700	367035180	8650	8650	8650	8650	0
88	20241120	173600	367035180	8650	8650	8650	8650	0
89	20241120	173500	367035180	8650	8650	8650	8650	0
90	20241120	173400	367035180	8650	8650	8650	8650	0
91	20241120	173300	367035180	8650	8650	8650	8650	0
92	20241120	173200	367035180	8650	8650	8650	8650	843
93	20241120	173100	367035180	8650	8650	8650	8650	0
94	20241120	173000	367035180	8650	8650	8650	8650	0
95	20241120	172900	367035180	8650	8650	8650	8650	0
96	20241120	172800	367035180	8650	8650	8650	8650	0
97	20241120	172700	367035180	8650	8650	8650	8650	0
98	20241120	172600	367035180	8650	8650	8650	8650	0
99	20241120	172500	367035180	8650	8650	8650	8650	0
100	20241120	172400	367035180	8650	8650	8650	8650	0
101	20241120	172300	367035180	8650	8650	8650	8650	0
102	20241120	172200	367035180	8650	8650	8650	8650	0
103	20241120	172100	367035180	8650	8650	8650	8650	0
104	20241120	172000	367035180	8650	8650	8650	8650	0
105	20241120	171900	367035180	8650	8650	8650	8650	0
106	20241120	171800	367035180	8650	8650	8650	8650	0
107	20241120	171700	367035180	8650	8650	8650	8650	0
108	20241120	171600	367035180	8650	8650	8650	8650	0
109	20241120	171500	367035180	8650	8650	8650	8650	0
110	20241120	171400	367035180	8650	8650	8650	8650	0
111	20241120	171300	367035180	8650	8650	8650	8650	0
112	20241120	171200	367035180	8650	8650	8650	8650	0
113	20241120	171100	367035180	8650	8650	8650	8650	0
114	20241120	171000	367035180	8650	8650	8650	8650	0
115	20241120	170900	367035180	8650	8650	8650	8650	0
116	20241120	170800	367035180	8650	8650	8650	8650	0
117	20241120	170700	367035180	8650	8650	8650	8650	0
118	20241120	170600	367035180	8650	8650	8650	8650	0
119	20241120	170500	367035180	8650	8650	8650	8650	0
120	20241120	170400	367035180	8650	8650	8650	8650	0
121	20241120	170300	367035180	8650	8650	8650	8650	0
122	20241120	170200	367035180	8650	8650	8650	8650	843
123	20241120	170100	367035180	8650	8650	8650	8650	0
124	20241120	170000	367035180	8650	8650	8650	8650	0
125	20241120	165900	367035180	8650	8650	8650	8650	0
126	20241120	165800	367035180	8650	8650	8650	8650	0
127	20241120	165700	367035180	8650	8650	8650	8650	0
128	20241120	165600	367035180	8650	8650	8650	8650	0
129	20241120	165500	367035180	8650	8650	8650	8650	0
130	20241120	165400	367035180	8650	8650	8650	8650	0
131	20241120	165300	367035180	8650	8650	8650	8650	0
132	20241120	165200	367035180	8650	8650	8650	8650	0
133	20241120	165100	367035180	8650	8650	8650	8650	0
134	20241120	165000	367035180	8650	8650	8650	8650	0
135	20241120	164900	367035180	8650	8650	8650	8650	0
136	20241120	164800	367035180	8650	8650	8650	8650	0
137	20241120	164700	367035180	8650	8650	8650	8650	0
138	20241120	164600	367035180	8650	8650	8650	8650	0
139	20241120	164500	367035180	8650	8650	8650	8650	0
140	20241120	164400	367035180	8650	8650	8650	8650	0
141	20241120	164300	367035180	8650	8650	8650	8650	0
142	20241120	164200	367035180	8650	8650	8650	8650	0
143	20241120	164100	367035180	8650	8650	8650	8650	0
144	20241120	164000	367035180	8650	8650	8650	8650	0
145	20241120	163900	367035180	8650	8650	8650	8650	0
146	20241120	163800	367035180	8650	8650	8650	8650	0
147	20241120	163700	367035180	8650	8650	8650	8650	0
148	20241120	163600	367035180	8650	8650	8650	8650	0
149	20241120	163500	367035180	8650	8650	8650	8650	0
150	20241120	163400	367035180	8650	8650	8650	8650	0
151	20241120	163300	367035180	8650	8650	8650	8650	0
152	20241120	163200	367035180	8650	8650	8650	8650	843
153	20241120	163100	367035180	8650	8650	8650	8650	0
154	20241120	163000	367035180	8650	8650	8650	8650	0
155	20241120	162900	367035180	8650	8650	8650	8650	0
156	20241120	162800	367035180	8650	8650	8650	8650	0
157	20241120	162700	367035180	8650	8650	8650	8650	0
158	20241120	162600	367035180	8650	8650	8650	8650	0
159	20241120	162500	367035180	8650	8650	8650	8650	0
160	20241120	162400	367035180	8650	8650	8650	8650	0
161	20241120	162300	367035180	8650	8650	8650	8650	0
162	20241120	162200	367035180	8650	8650	8650	8650	0
163	20241120	162100	367035180	8650	8650	8650	8650	0
164	20241120	162000	367035180	8650	8650	8650	8650	0
165	20241120	161900	367035180	8650	8650	8650	8650	0
166	20241120	161800	367035180	8650	8650	8650	8650	0
167	20241120	161700	367035180	8650	8650	8650	8650	0
168	20241120	161600	367035180	8650	8650	8650	8650	0
169	20241120	161500	367035180	8650	8650	8650	8650	0
170	20241120	161400	367035180	8650	8650	8650	8650	0
171	20241120	161300	367035180	8650	8650	8650	8650	0
172	20241120	161200	367035180	8650	8650	8650	8650	0
173	20241120	161100	367035180	8650	8650	8650	8650	0
174	20241120	161000	367035180	8650	8650	8650	8650	0
175	20241120	160900	367035180	8650	8650	8650	8650	0
176	20241120	160800	367035180	8650	8650	8650	8650	0
177	20241120	160700	367035180	8650	8650	8650	8650	0
178	20241120	160600	367035180	8650	8650	8650	8650	0
179	20241120	160500	367035180	8650	8650	8650	8650	0
180	20241120	160400	367035180	8650	8650	8650	8650	0
181	20241120	160300	367035180	8650	8650	8650	8650	0
182	20241120	160200	367035180	8650	8650	8650	8650	843
183	20241120	160100	367035180	8650	8650	8650	8650	0
184	20241120	160000	367035180	8650	8650	8650	8650	0
185	20241120	155900	367035180	8650	8650	8650	8650	0
186	20241120	155800	367035180	8650	8650	8650	8650	0
187	20241120	155700	367035180	8650	8650	8650	8650	0
188	20241120	155600	367035180	8650	8650	8650	8650	0
189	20241120	155500	367035180	8650	8650	8650	8650	0
190	20241120	155400	367035180	8650	8650	8650	8650	0
191	20241120	155300	367035180	8650	8650	8650	8650	0
192	20241120	155200	367035180	8650	8650	8650	8650	0
193	20241120	155100	367035180	8650	8650	8650	8650	0
194	20241120	155000	367035180	8650	8650	8650	8650	0
195	20241120	154900	367035180	8650	8650	8650	8650	0
196	20241120	154800	367035180	8650	8650	8650	8650	0
197	20241120	154700	367035180	8650	8650	8650	8650	0
198	20241120	154600	367035180	8650	8650	8650	8650	0
199	20241120	154500	367035180	8650	8650	8650	8650	0
200	20241120	154400	367035180	8650	8650	8650	8650	0
201	20241120	154300	367035180	8650	8650	8650	8650	0
202	20241120	154200	367035180	8650	8650	8650	8650	0
203	20241120	154100	367035180	8650	8650	8650	8650	0
204	20241120	154000	367035180	8650	8650	8650	8650	0
205	20241120	153900	367035180	8650	8650	8650	8650	0
206	20241120	153800	367035180	8650	8650	8650	8650	0
207	20241120	153700	367035180	8650	8650	8650	8650	0
208	20241120	153600	367035180	8650	8650	8650	8650	0
209	20241120	153500	367035180	8650	8650	8650	8650	0
210	20241120	153400	367035180	8650	8650	8650	8650	0
211	20241120	153300	367035180	8650	8650	8650	8650	0
212	20241120	153200	367035180	8650	8650	8650	8650	843
213	20241120	153100	367035180	8650	8650	8650	8650	0
214	20241120	153000	367035180	8650	8650	8650	8650	843
215	20241120	152900	359743230	8650	8650	8650	8650	0
216	20241120	152800	359743230	8650	8650	8650	8650	0
217	20241120	152700	359743230	8650	8650	8650	8650	0
218	20241120	152600	359743230	8650	8650	8650	8650	0
219	20241120	152500	359743230	8650	8650	8650	8650	0
220	20241120	152400	359743230	8650	8650	8650	8650	0
221	20241120	152300	359743230	8650	8650	8650	8650	0
222	20241120	152200	359743230	8650	8650	8650	8650	0
223	20241120	152100	359743230	8650	8650	8650	8650	0
224	20241120	152000	359743230	8650	8650	8650	8650	0
225	20241120	151900	359743230	8650	8620	8650	8620	140
226	20241120	151800	358533430	8650	8620	8650	8620	52
227	20241120	151700	358085160	8620	8620	8620	8620	0
228	20241120	151600	358085160	8620	8620	8620	8620	14
229	20241120	151500	357964480	8620	8620	8620	8620	61
230	20241120	151400	357438660	8650	8620	8650	8600	1803
231	20241120	151300	341916800	8620	8630	8630	8620	76
232	20241120	151200	341261510	8620	8620	8620	8620	60
233	20241120	151100	340744310	8620	8620	8620	8620	0
234	20241120	151000	340744310	8620	8630	8630	8620	59
235	20241120	150900	340235720	8640	8620	8640	8620	63
236	20241120	150800	339692630	8620	8620	8620	8620	0
237	20241120	150700	339692630	8620	8630	8630	8620	160
238	20241120	150600	338313400	8630	8630	8630	8620	164
239	20241120	150500	336898750	8630	8630	8630	8620	2530
240	20241120	150400	315085530	8640	8640	8640	8640	12
241	20241120	150300	314981850	8640	8640	8640	8640	62
242	20241120	150200	314446170	8640	8640	8640	8640	20
243	20241120	150100	314273370	8640	8640	8640	8640	57
244	20241120	150000	313780890	8640	8640	8640	8640	65
245	20241120	145900	313219290	8640	8650	8650	8640	354
246	20241120	145800	310158880	8650	8650	8650	8650	0
247	20241120	145700	310158880	8650	8650	8650	8650	116
248	20241120	145600	309155480	8650	8640	8650	8640	62
249	20241120	145500	308619790	8640	8640	8640	8640	0
250	20241120	145400	308619790	8640	8640	8640	8640	65
251	20241120	145300	308058190	8640	8640	8640	8640	54
252	20241120	145200	307591630	8650	8640	8650	8640	64
253	20241120	145100	307038660	8640	8640	8640	8640	25
254	20241120	145000	306822660	8640	8640	8640	8640	71
255	20241120	144900	306209220	8650	8650	8650	8650	0
256	20241120	144800	306209220	8650	8650	8650	8650	1
257	20241120	144700	306200570	8660	8650	8700	8650	1429
258	20241120	144600	293801150	8650	8640	8650	8640	64
259	20241120	144500	293248170	8640	8640	8640	8640	0
260	20241120	144400	293248170	8640	8640	8640	8640	58
261	20241120	144300	292747050	8650	8650	8650	8650	95
262	20241120	144200	291925300	8660	8660	8700	8660	1585
263	20241120	144100	278173870	8650	8640	8690	8640	120
264	20241120	144000	277136420	8630	8630	8630	8630	65
265	20241120	143900	276575470	8630	8630	8630	8630	0
266	20241120	143800	276575470	8630	8630	8630	8630	54
267	20241120	143700	276109450	8650	8630	8700	8630	80
268	20241120	143600	275418710	8630	8630	8630	8630	0
269	20241120	143500	275418710	8630	8630	8630	8630	54
270	20241120	143400	274952690	8630	8640	8640	8630	101
271	20241120	143300	274080450	8650	8640	8670	8640	733
272	20241120	143200	267740270	8630	8630	8630	8630	58
273	20241120	143100	267239730	8640	8640	8640	8640	20
274	20241120	143000	267066930	8640	8640	8640	8640	56
275	20241120	142900	266583090	8650	8640	8650	8640	2
276	20241120	142800	266565800	8640	8640	8640	8640	61
277	20241120	142700	266038760	8640	8640	8640	8640	58
278	20241120	142600	265537640	8650	8650	8650	8650	30
279	20241120	142500	265278140	8650	8670	8680	8650	53
280	20241120	142400	264818930	8690	8690	8690	8690	0
281	20241120	142300	264818930	8690	8690	8690	8690	0
282	20241120	142200	264818930	8690	8690	8690	8690	0
283	20241120	142100	264818930	8690	8690	8690	8690	0
284	20241120	142000	264818930	8690	8660	8700	8660	1331
285	20241120	141900	253245140	8650	8650	8650	8650	0
286	20241120	141800	253245140	8650	8650	8650	8650	31
287	20241120	141700	252976990	8650	8650	8650	8650	0
288	20241120	141600	252976990	8650	8650	8670	8640	1004
289	20241120	141500	244302360	8640	8640	8640	8640	0
290	20241120	141400	244302360	8640	8660	8660	8640	40
291	20241120	141300	243956700	8680	8680	8680	8680	0
292	20241120	141200	243956700	8680	8680	8680	8680	0
293	20241120	141100	243956700	8680	8680	8680	8680	0
294	20241120	141000	243956700	8680	8680	8680	8680	0
295	20241120	140900	243956700	8680	8680	8680	8680	1
296	20241120	140800	243948020	8650	8670	8670	8650	11
297	20241120	140700	243852850	8700	8700	8700	8700	0
298	20241120	140600	243852850	8700	8670	8700	8670	827
299	20241120	140500	236658010	8700	8640	8700	8640	533
300	20241120	140400	232047690	8640	8640	8640	8640	0
301	20241120	140300	232047690	8640	8640	8640	8640	5
302	20241120	140200	232004490	8640	8640	8640	8640	26
303	20241120	140100	231779850	8640	8640	8640	8640	0
304	20241120	140000	231779850	8640	8640	8640	8640	0
305	20241120	135900	231779850	8640	8640	8640	8640	50
306	20241120	135800	231347850	8640	8640	8640	8640	4
307	20241120	135700	231313290	8640	8640	8640	8640	0
308	20241120	135600	231313290	8640	8640	8640	8640	1
309	20241120	135500	231304650	8650	8650	8650	8650	0
310	20241120	135400	231304650	8650	8640	8650	8640	2
311	20241120	135300	231287360	8630	8630	8630	8630	26
312	20241120	135200	231062980	8650	8640	8650	8640	2
313	20241120	135100	231045690	8640	8640	8640	8640	0
314	20241120	135000	231045690	8640	8640	8640	8640	0
315	20241120	134900	231045690	8640	8640	8640	8640	593
316	20241120	134800	225922170	8650	8650	8650	8650	0
317	20241120	134700	225922170	8650	8650	8650	8650	0
318	20241120	134600	225922170	8650	8650	8650	8650	0
319	20241120	134500	225922170	8650	8650	8650	8650	0
320	20241120	134400	225922170	8650	8650	8650	8650	0
321	20241120	134300	225922170	8650	8640	8650	8640	29
322	20241120	134200	225671590	8650	8670	8670	8650	1756
323	20241120	134100	210468260	8680	8680	8680	8680	0
324	20241120	134000	210468260	8680	8680	8680	8680	0
325	20241120	133900	210468260	8680	8680	8680	8680	1
326	20241120	133800	210459580	8670	8670	8670	8670	0
327	20241120	133700	210459580	8670	8680	8680	8670	54
328	20241120	133600	209991350	8670	8670	8670	8670	6
329	20241120	133500	209939330	8660	8660	8660	8660	0
330	20241120	133400	209939330	8660	8660	8660	8660	0
331	20241120	133300	209939330	8660	8660	8660	8660	0
332	20241120	133200	209939330	8660	8660	8660	8660	2
333	20241120	133100	209922010	8670	8670	8670	8670	6
334	20241120	133000	209869990	8680	8680	8680	8680	8
335	20241120	132900	209800550	8680	8680	8680	8680	17
336	20241120	132800	209652990	8670	8670	8670	8670	115
337	20241120	132700	208655940	8660	8660	8660	8660	0
338	20241120	132600	208655940	8660	8660	8660	8660	210
339	20241120	132500	206837340	8660	8660	8660	8660	0
340	20241120	132400	206837340	8660	8660	8660	8660	0
341	20241120	132300	206837340	8660	8650	8660	8650	2
342	20241120	132200	206820030	8650	8650	8650	8650	567
343	20241120	132100	201915480	8650	8650	8650	8650	0
344	20241120	132000	201915480	8650	8650	8650	8650	1
345	20241120	131900	201906830	8640	8640	8640	8640	0
346	20241120	131800	201906830	8640	8640	8640	8640	7
347	20241120	131700	201846350	8640	8640	8640	8640	0
348	20241120	131600	201846350	8640	8640	8640	8640	0
349	20241120	131500	201846350	8640	8640	8640	8640	0
350	20241120	131400	201846350	8640	8640	8640	8640	0
351	20241120	131300	201846350	8640	8640	8640	8640	27
352	20241120	131200	201613070	8650	8650	8650	8650	0
353	20241120	131100	201613070	8650	8650	8650	8650	0
354	20241120	131000	201613070	8650	8650	8650	8650	0
355	20241120	130900	201613070	8650	8650	8650	8650	3
356	20241120	130800	201587120	8650	8650	8650	8650	0
357	20241120	130700	201587120	8650	8650	8650	8650	0
358	20241120	130600	201587120	8650	8650	8650	8650	0
359	20241120	130500	201587120	8650	8650	8650	8650	0
360	20241120	130400	201587120	8650	8650	8650	8650	255
361	20241120	130300	199381370	8650	8650	8650	8650	5
362	20241120	130200	199338120	8650	8650	8650	8650	0
363	20241120	130100	199338120	8650	8640	8650	8640	220
364	20241120	130000	197437310	8630	8630	8630	8630	0
365	20241120	125900	197437310	8630	8640	8640	8630	319
366	20241120	125800	194681410	8650	8650	8650	8650	100
367	20241120	125700	193816410	8660	8660	8660	8660	0
368	20241120	125600	193816410	8660	8660	8660	8660	0
369	20241120	125500	193816410	8660	8660	8660	8660	0
370	20241120	125400	193816410	8660	8660	8660	8660	0
371	20241120	125300	193816410	8660	8660	8660	8660	20
372	20241120	125200	193643210	8650	8650	8650	8650	0
373	20241120	125100	193643210	8650	8650	8650	8650	0
374	20241120	125000	193643210	8650	8650	8650	8650	0
375	20241120	124900	193643210	8650	8650	8650	8650	0
376	20241120	124800	193643210	8650	8650	8650	8650	0
377	20241120	124700	193643210	8650	8650	8650	8650	0
378	20241120	124600	193643210	8650	8650	8650	8650	225
379	20241120	124500	191696960	8650	8650	8650	8650	0
380	20241120	124400	191696960	8650	8650	8650	8650	1
381	20241120	124300	191688310	8650	8650	8650	8650	0
382	20241120	124200	191688310	8650	8650	8650	8650	0
383	20241120	124100	191688310	8650	8650	8650	8650	0
384	20241120	124000	191688310	8650	8650	8650	8650	0
385	20241120	123900	191688310	8650	8650	8650	8650	10
386	20241120	123800	191601810	8640	8640	8640	8640	31
387	20241120	123700	191333970	8650	8640	8650	8640	399
388	20241120	123600	187882630	8640	8640	8640	8640	0
389	20241120	123500	187882630	8640	8640	8640	8640	0
390	20241120	123400	187882630	8640	8640	8640	8640	21
391	20241120	123300	187701190	8640	8640	8640	8640	0
392	20241120	123200	187701190	8640	8640	8640	8640	0
393	20241120	123100	187701190	8640	8650	8650	8640	11
394	20241120	123000	187606140	8650	8650	8650	8650	200
395	20241120	122900	185876140	8640	8640	8640	8640	0
396	20241120	122800	185876140	8640	8640	8640	8640	1
397	20241120	122700	185867500	8640	8640	8640	8640	0
398	20241120	122600	185867500	8640	8630	8640	8630	29
399	20241120	122500	185617190	8630	8630	8630	8630	9
400	20241120	122400	185539520	8640	8640	8640	8640	1
401	20241120	122300	185530880	8640	8640	8640	8640	10
402	20241120	122200	185444480	8640	8640	8640	8640	2
403	20241120	122100	185427200	8640	8640	8640	8640	0
404	20241120	122000	185427200	8640	8640	8640	8640	0
405	20241120	121900	185427200	8640	8640	8640	8640	1
406	20241120	121800	185418560	8630	8630	8630	8630	0
407	20241120	121700	185418560	8630	8640	8640	8630	35
408	20241120	121600	185116390	8650	8640	8650	8640	2
409	20241120	121500	185099100	8630	8630	8630	8630	0
410	20241120	121400	185099100	8630	8630	8630	8630	0
411	20241120	121300	185099100	8630	8630	8630	8630	0
412	20241120	121200	185099100	8630	8640	8640	8630	200
413	20241120	121100	183371990	8640	8640	8640	8640	0
414	20241120	121000	183371990	8640	8640	8640	8640	250
415	20241120	120900	181211990	8640	8640	8640	8640	19
416	20241120	120800	181047830	8640	8640	8640	8640	0
417	20241120	120700	181047830	8640	8640	8640	8640	12
418	20241120	120600	180944150	8640	8650	8650	8640	71
419	20241120	120500	180330700	8650	8650	8650	8650	200
420	20241120	120400	178600700	8640	8640	8650	8640	187
421	20241120	120300	176984420	8650	8640	8650	8640	10
422	20241120	120200	176897970	8650	8640	8650	8640	40
423	20241120	120100	176552170	8660	8650	8660	8650	85
424	20241120	120000	175816100	8650	8650	8650	8650	18
425	20241120	115900	175660400	8650	8650	8650	8650	0
426	20241120	115800	175660400	8650	8650	8650	8650	43
427	20241120	115700	175288450	8650	8650	8650	8650	0
428	20241120	115600	175288450	8650	8650	8650	8650	12
429	20241120	115500	175184650	8650	8650	8650	8650	6
430	20241120	115400	175132750	8650	8650	8650	8650	4
431	20241120	115300	175098150	8640	8640	8640	8640	0
432	20241120	115200	175098150	8640	8640	8640	8640	0
433	20241120	115100	175098150	8640	8640	8640	8640	0
434	20241120	115000	175098150	8640	8640	8640	8640	0
435	20241120	114900	175098150	8640	8640	8640	8640	0
436	20241120	114800	175098150	8640	8640	8640	8640	0
437	20241120	114700	175098150	8640	8640	8640	8640	0
438	20241120	114600	175098150	8640	8640	8640	8640	0
439	20241120	114500	175098150	8640	8640	8640	8640	166
440	20241120	114400	173663910	8640	8640	8640	8640	0
441	20241120	114300	173663910	8640	8640	8640	8630	405
442	20241120	114200	170164730	8640	8690	8690	8620	6802
443	20241120	114100	111333100	8690	8690	8690	8690	0
444	20241120	114000	111333100	8690	8690	8690	8690	0
445	20241120	113900	111333100	8690	8690	8690	8690	0
446	20241120	113800	111333100	8690	8690	8690	8690	0
447	20241120	113700	111333100	8690	8690	8690	8690	0
448	20241120	113600	111333100	8690	8690	8690	8690	3
449	20241120	113500	111307030	8700	8700	8700	8700	0
450	20241120	113400	111307030	8700	8700	8700	8700	0
451	20241120	113300	111307030	8700	8700	8700	8700	0
452	20241120	113200	111307030	8700	8700	8700	8700	1
453	20241120	113100	111298330	8700	8700	8700	8700	0
454	20241120	113000	111298330	8700	8700	8700	8700	1
455	20241120	112900	111289630	8690	8690	8690	8690	0
456	20241120	112800	111289630	8690	8690	8690	8690	0
457	20241120	112700	111289630	8690	8690	8690	8690	30
458	20241120	112600	111028930	8690	8690	8690	8690	0
459	20241120	112500	111028930	8690	8690	8690	8690	49
460	20241120	112400	110603120	8690	8690	8690	8690	0
461	20241120	112300	110603120	8690	8690	8690	8690	0
462	20241120	112200	110603120	8690	8690	8690	8690	0
463	20241120	112100	110603120	8690	8690	8690	8690	0
464	20241120	112000	110603120	8690	8690	8690	8690	8
465	20241120	111900	110533600	8690	8690	8690	8690	142
466	20241120	111800	109299620	8680	8680	8680	8680	4
467	20241120	111700	109264900	8670	8670	8670	8670	0
468	20241120	111600	109264900	8670	8670	8670	8670	43
469	20241120	111500	108892090	8670	8670	8670	8670	0
470	20241120	111400	108892090	8670	8670	8670	8670	11
471	20241120	111300	108796720	8670	8670	8670	8670	0
472	20241120	111200	108796720	8670	8670	8670	8670	0
473	20241120	111100	108796720	8670	8670	8670	8670	0
474	20241120	111000	108796720	8670	8680	8680	8670	26
475	20241120	110900	108571290	8690	8690	8690	8690	0
476	20241120	110800	108571290	8690	8680	8690	8680	8
477	20241120	110700	108501840	8680	8680	8680	8680	0
478	20241120	110600	108501840	8680	8680	8680	8680	0
479	20241120	110500	108501840	8680	8680	8680	8680	1
480	20241120	110400	108493160	8690	8680	8690	8680	4
481	20241120	110300	108458420	8690	8680	8690	8680	3
482	20241120	110200	108432360	8670	8670	8670	8670	2
483	20241120	110100	108415020	8680	8680	8680	8680	2
484	20241120	110000	108397660	8680	8680	8680	8680	4
485	20241120	105900	108362940	8670	8670	8670	8670	0
486	20241120	105800	108362940	8670	8670	8670	8670	0
487	20241120	105700	108362940	8670	8670	8670	8670	232
488	20241120	105600	106351500	8680	8680	8680	8680	2
489	20241120	105500	106334140	8680	8680	8680	8680	0
490	20241120	105400	106334140	8680	8680	8680	8680	0
491	20241120	105300	106334140	8680	8680	8680	8680	0
492	20241120	105200	106334140	8680	8680	8680	8680	1
493	20241120	105100	106325460	8690	8680	8690	8680	19
494	20241120	105000	106160530	8690	8690	8690	8690	0
495	20241120	104900	106160530	8690	8690	8690	8690	0
496	20241120	104800	106160530	8690	8690	8690	8690	0
497	20241120	104700	106160530	8690	8680	8690	8680	2
498	20241120	104600	106143160	8670	8670	8670	8670	0
499	20241120	104500	106143160	8670	8670	8670	8670	14
500	20241120	104400	106021780	8670	8670	8670	8670	24
501	20241120	104300	105813700	8680	8680	8680	8680	0
502	20241120	104200	105813700	8680	8680	8680	8680	0
503	20241120	104100	105813700	8680	8680	8680	8680	0
504	20241120	104000	105813700	8680	8680	8680	8680	0
505	20241120	103900	105813700	8680	8680	8680	8680	0
506	20241120	103800	105813700	8680	8680	8680	8680	0
507	20241120	103700	105813700	8680	8680	8680	8680	22
508	20241120	103600	105622740	8690	8700	8700	8690	101
509	20241120	103500	104744050	8700	8700	8700	8700	0
510	20241120	103400	104744050	8700	8700	8700	8700	0
511	20241120	103300	104744050	8700	8700	8700	8700	0
512	20241120	103200	104744050	8700	8690	8700	8690	2
513	20241120	103100	104726660	8700	8690	8700	8680	39
514	20241120	103000	104387920	8680	8680	8680	8680	23
515	20241120	102900	104188280	8690	8690	8690	8690	4
516	20241120	102800	104153520	8690	8690	8690	8690	2
517	20241120	102700	104136140	8690	8690	8690	8690	0
518	20241120	102600	104136140	8690	8690	8690	8690	0
519	20241120	102500	104136140	8690	8690	8690	8690	0
520	20241120	102400	104136140	8690	8680	8690	8680	29
521	20241120	102300	103884410	8680	8680	8680	8680	15
522	20241120	102200	103754210	8690	8690	8690	8690	1
523	20241120	102100	103745520	8700	8700	8700	8700	2
524	20241120	102000	103728120	8690	8690	8690	8690	1
525	20241120	101900	103719430	8700	8680	8700	8680	98
526	20241120	101800	102868770	8690	8680	8690	8680	2
527	20241120	101700	102851400	8680	8680	8680	8680	29
528	20241120	101600	102599680	8680	8680	8680	8680	0
529	20241120	101500	102599680	8680	8670	8680	8660	112
530	20241120	101400	101629480	8680	8680	8680	8680	8
531	20241120	101300	101560040	8680	8680	8680	8680	0
532	20241120	101200	101560040	8680	8680	8680	8680	0
533	20241120	101100	101560040	8680	8680	8680	8680	0
534	20241120	101000	101560040	8680	8680	8680	8680	0
535	20241120	100900	101560040	8680	8680	8680	8680	90
536	20241120	100800	100778840	8670	8670	8670	8670	0
537	20241120	100700	100778840	8670	8690	8690	8670	34
538	20241120	100600	100483960	8700	8700	8700	8700	0
539	20241120	100500	100483960	8700	8700	8700	8700	11
540	20241120	100400	100388260	8700	8700	8700	8700	0
541	20241120	100300	100388260	8700	8700	8700	8700	1
542	20241120	100200	100379560	8700	8700	8700	8700	0
543	20241120	100100	100379560	8700	8700	8700	8700	1
544	20241120	100000	100370860	8700	8700	8700	8700	0
545	20241120	095900	100370860	8700	8700	8700	8700	0
546	20241120	095800	100370860	8700	8700	8700	8700	0
547	20241120	095700	100370860	8700	8700	8700	8700	0
548	20241120	095600	100370860	8700	8700	8700	8700	0
549	20241120	095500	100370860	8700	8700	8700	8700	0
550	20241120	095400	100370860	8700	8700	8700	8700	0
551	20241120	095300	100370860	8700	8690	8700	8690	2
552	20241120	095200	100353470	8690	8670	8690	8670	2
553	20241120	095100	100336110	8660	8670	8690	8660	8
554	20241120	095000	100266780	8680	8690	8690	8670	102
555	20241120	094900	99381480	8710	8710	8710	8710	0
556	20241120	094800	99381480	8710	8670	8710	8670	1069
557	20241120	094700	90113160	8670	8670	8670	8670	156
558	20241120	094600	88760640	8680	8680	8680	8680	90
559	20241120	094500	87979440	8680	8670	8680	8670	31
560	20241120	094400	87710660	8680	8680	8680	8680	92
561	20241120	094300	86912100	8670	8680	8680	8670	227
562	20241120	094200	84942010	8680	8690	8690	8680	424
563	20241120	094100	81261320	8690	8690	8690	8690	70
564	20241120	094000	80653020	8690	8700	8700	8690	47
565	20241120	093900	80244130	8710	8710	8710	8710	0
566	20241120	093800	80244130	8710	8710	8710	8710	0
567	20241120	093700	80244130	8710	8710	8710	8710	0
568	20241120	093600	80244130	8710	8710	8710	8710	1
569	20241120	093500	80235420	8700	8700	8700	8700	22
570	20241120	093400	80044020	8710	8710	8710	8700	19
571	20241120	093300	79878600	8700	8700	8700	8700	0
572	20241120	093200	79878600	8700	8700	8710	8700	32
573	20241120	093100	79600190	8700	8700	8700	8700	2
574	20241120	093000	79582790	8690	8690	8690	8690	0
575	20241120	092900	79582790	8690	8690	8690	8690	1458
576	20241120	092800	66912770	8680	8690	8690	8680	683
577	20241120	092700	60984310	8690	8690	8690	8690	6
578	20241120	092600	60932170	8690	8690	8690	8690	5
579	20241120	092500	60888720	8690	8690	8690	8690	2
580	20241120	092400	60871340	8690	8690	8690	8690	0
581	20241120	092300	60871340	8690	8690	8690	8690	2
582	20241120	092200	60853960	8690	8700	8700	8690	607
583	20241120	092100	55579120	8710	8710	8710	8710	3
584	20241120	092000	55552990	8710	8690	8710	8690	59
585	20241120	091900	55040240	8690	8690	8690	8690	30
586	20241120	091800	54779540	8700	8700	8700	8700	3
587	20241120	091700	54753440	8700	8700	8700	8700	3
588	20241120	091600	54727340	8700	8710	8730	8700	12
589	20241120	091500	54622770	8730	8700	8730	8690	1092
590	20241120	091400	45122780	8730	8730	8730	8700	8
591	20241120	091300	45053030	8700	8730	8730	8700	22
592	20241120	091200	44861320	8700	8690	8730	8680	1101
593	20241120	091100	35293200	8690	8680	8690	8680	6
594	20241120	091000	35241100	8680	8690	8690	8670	242
595	20241120	090900	33138930	8710	8710	8710	8710	31
596	20241120	090800	32868920	8740	8700	8740	8700	11
597	20241120	090700	32773180	8700	8700	8700	8700	230
598	20241120	090600	30772180	8700	8700	8700	8700	860
599	20241120	090500	23290180	8740	8740	8740	8740	251
600	20241120	090400	21096440	8740	8740	8740	8740	1
601	20241120	090300	21087700	8680	8720	8720	8680	1433
602	20241120	090200	8628000	8720	8720	8720	8720	2
603	20241120	090100	8610560	8680	8680	8680	8680	0
604	20241120	090000	8610560	8680	8680	8680	8680	992