KissMeData/322000/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	210700	634907080	19210	19210	19210	19210	338
3	20241122	210600	634907080	19210	19210	19210	19210	0
4	20241122	210500	634907080	19210	19210	19210	19210	0
5	20241122	210400	634907080	19210	19210	19210	19210	0
6	20241122	210300	634907080	19210	19210	19210	19210	0
7	20241122	210200	634907080	19210	19210	19210	19210	0
8	20241122	210100	634907080	19210	19210	19210	19210	0
9	20241122	210000	634907080	19210	19210	19210	19210	0
10	20241122	205900	634907080	19210	19210	19210	19210	0
11	20241122	205800	634907080	19210	19210	19210	19210	0
12	20241122	205700	634907080	19210	19210	19210	19210	0
13	20241122	205600	634907080	19210	19210	19210	19210	0
14	20241122	205500	634907080	19210	19210	19210	19210	0
15	20241122	205400	634907080	19210	19210	19210	19210	0
16	20241122	205300	634907080	19210	19210	19210	19210	0
17	20241122	205200	634907080	19210	19210	19210	19210	0
18	20241122	205100	634907080	19210	19210	19210	19210	0
19	20241122	205000	634907080	19210	19210	19210	19210	0
20	20241122	204900	634907080	19210	19210	19210	19210	0
21	20241122	204800	634907080	19210	19210	19210	19210	0
22	20241122	204700	634907080	19210	19210	19210	19210	0
23	20241122	204600	634907080	19210	19210	19210	19210	0
24	20241122	204500	634907080	19210	19210	19210	19210	0
25	20241122	204400	634907080	19210	19210	19210	19210	0
26	20241122	204300	634907080	19210	19210	19210	19210	0
27	20241122	204200	634907080	19210	19210	19210	19210	0
28	20241122	204100	634907080	19210	19210	19210	19210	0
29	20241122	204000	634907080	19210	19210	19210	19210	0
30	20241122	203900	634907080	19210	19210	19210	19210	0
31	20241122	203800	634907080	19210	19210	19210	19210	0
32	20241122	203700	634907080	19210	19210	19210	19210	338
33	20241122	203600	634907080	19210	19210	19210	19210	0
34	20241122	203500	634907080	19210	19210	19210	19210	0
35	20241122	203400	634907080	19210	19210	19210	19210	0
36	20241122	203300	634907080	19210	19210	19210	19210	0
37	20241122	203200	634907080	19210	19210	19210	19210	0
38	20241122	203100	634907080	19210	19210	19210	19210	0
39	20241122	203000	634907080	19210	19210	19210	19210	0
40	20241122	202900	634907080	19210	19210	19210	19210	0
41	20241122	202800	634907080	19210	19210	19210	19210	0
42	20241122	202700	634907080	19210	19210	19210	19210	0
43	20241122	202600	634907080	19210	19210	19210	19210	0
44	20241122	202500	634907080	19210	19210	19210	19210	0
45	20241122	202400	634907080	19210	19210	19210	19210	0
46	20241122	202300	634907080	19210	19210	19210	19210	0
47	20241122	202200	634907080	19210	19210	19210	19210	0
48	20241122	202100	634907080	19210	19210	19210	19210	0
49	20241122	202000	634907080	19210	19210	19210	19210	0
50	20241122	201900	634907080	19210	19210	19210	19210	0
51	20241122	201800	634907080	19210	19210	19210	19210	0
52	20241122	201700	634907080	19210	19210	19210	19210	0
53	20241122	201600	634907080	19210	19210	19210	19210	0
54	20241122	201500	634907080	19210	19210	19210	19210	0
55	20241122	201400	634907080	19210	19210	19210	19210	0
56	20241122	201300	634907080	19210	19210	19210	19210	0
57	20241122	201200	634907080	19210	19210	19210	19210	0
58	20241122	201100	634907080	19210	19210	19210	19210	0
59	20241122	201000	634907080	19210	19210	19210	19210	0
60	20241122	200900	634907080	19210	19210	19210	19210	0
61	20241122	200800	634907080	19210	19210	19210	19210	0
62	20241122	200700	634907080	19210	19210	19210	19210	338
63	20241122	200600	634907080	19210	19210	19210	19210	0
64	20241122	200500	634907080	19210	19210	19210	19210	0
65	20241122	200400	634907080	19210	19210	19210	19210	0
66	20241122	200300	634907080	19210	19210	19210	19210	0
67	20241122	200200	634907080	19210	19210	19210	19210	0
68	20241122	200100	634907080	19210	19210	19210	19210	0
69	20241122	200000	634907080	19210	19210	19210	19210	0
70	20241122	195900	634907080	19210	19210	19210	19210	0
71	20241122	195800	634907080	19210	19210	19210	19210	0
72	20241122	195700	634907080	19210	19210	19210	19210	0
73	20241122	195600	634907080	19210	19210	19210	19210	0
74	20241122	195500	634907080	19210	19210	19210	19210	0
75	20241122	195400	634907080	19210	19210	19210	19210	0
76	20241122	195300	634907080	19210	19210	19210	19210	0
77	20241122	195200	634907080	19210	19210	19210	19210	0
78	20241122	195100	634907080	19210	19210	19210	19210	0
79	20241122	195000	634907080	19210	19210	19210	19210	0
80	20241122	194900	634907080	19210	19210	19210	19210	0
81	20241122	194800	634907080	19210	19210	19210	19210	0
82	20241122	194700	634907080	19210	19210	19210	19210	0
83	20241122	194600	634907080	19210	19210	19210	19210	0
84	20241122	194500	634907080	19210	19210	19210	19210	0
85	20241122	194400	634907080	19210	19210	19210	19210	0
86	20241122	194300	634907080	19210	19210	19210	19210	0
87	20241122	194200	634907080	19210	19210	19210	19210	0
88	20241122	194100	634907080	19210	19210	19210	19210	0
89	20241122	194000	634907080	19210	19210	19210	19210	0
90	20241122	193900	634907080	19210	19210	19210	19210	0
91	20241122	193800	634907080	19210	19210	19210	19210	0
92	20241122	193700	634907080	19210	19210	19210	19210	338
93	20241122	193600	634907080	19210	19210	19210	19210	0
94	20241122	193500	634907080	19210	19210	19210	19210	0
95	20241122	193400	634907080	19210	19210	19210	19210	0
96	20241122	193300	634907080	19210	19210	19210	19210	0
97	20241122	193200	634907080	19210	19210	19210	19210	0
98	20241122	193100	634907080	19210	19210	19210	19210	0
99	20241122	193000	634907080	19210	19210	19210	19210	0
100	20241122	192900	634907080	19210	19210	19210	19210	0
101	20241122	192800	634907080	19210	19210	19210	19210	0
102	20241122	192700	634907080	19210	19210	19210	19210	0
103	20241122	192600	634907080	19210	19210	19210	19210	0
104	20241122	192500	634907080	19210	19210	19210	19210	0
105	20241122	192400	634907080	19210	19210	19210	19210	0
106	20241122	192300	634907080	19210	19210	19210	19210	0
107	20241122	192200	634907080	19210	19210	19210	19210	0
108	20241122	192100	634907080	19210	19210	19210	19210	0
109	20241122	192000	634907080	19210	19210	19210	19210	0
110	20241122	191900	634907080	19210	19210	19210	19210	0
111	20241122	191800	634907080	19210	19210	19210	19210	0
112	20241122	191700	634907080	19210	19210	19210	19210	0
113	20241122	191600	634907080	19210	19210	19210	19210	0
114	20241122	191500	634907080	19210	19210	19210	19210	0
115	20241122	191400	634907080	19210	19210	19210	19210	0
116	20241122	191300	634907080	19210	19210	19210	19210	0
117	20241122	191200	634907080	19210	19210	19210	19210	0
118	20241122	191100	634907080	19210	19210	19210	19210	0
119	20241122	191000	634907080	19210	19210	19210	19210	0
120	20241122	190900	634907080	19210	19210	19210	19210	0
121	20241122	190800	634907080	19210	19210	19210	19210	0
122	20241122	190700	634907080	19210	19210	19210	19210	338
123	20241122	190600	634907080	19210	19210	19210	19210	0
124	20241122	190500	634907080	19210	19210	19210	19210	0
125	20241122	190400	634907080	19210	19210	19210	19210	0
126	20241122	190300	634907080	19210	19210	19210	19210	0
127	20241122	190200	634907080	19210	19210	19210	19210	0
128	20241122	190100	634907080	19210	19210	19210	19210	0
129	20241122	190000	634907080	19210	19210	19210	19210	0
130	20241122	185900	634907080	19210	19210	19210	19210	0
131	20241122	185800	634907080	19210	19210	19210	19210	0
132	20241122	185700	634907080	19210	19210	19210	19210	0
133	20241122	185600	634907080	19210	19210	19210	19210	0
134	20241122	185500	634907080	19210	19210	19210	19210	0
135	20241122	185400	634907080	19210	19210	19210	19210	0
136	20241122	185300	634907080	19210	19210	19210	19210	0
137	20241122	185200	634907080	19210	19210	19210	19210	0
138	20241122	185100	634907080	19210	19210	19210	19210	0
139	20241122	185000	634907080	19210	19210	19210	19210	0
140	20241122	184900	634907080	19210	19210	19210	19210	0
141	20241122	184800	634907080	19210	19210	19210	19210	0
142	20241122	184700	634907080	19210	19210	19210	19210	0
143	20241122	184600	634907080	19210	19210	19210	19210	0
144	20241122	184500	634907080	19210	19210	19210	19210	0
145	20241122	184400	634907080	19210	19210	19210	19210	0
146	20241122	184300	634907080	19210	19210	19210	19210	0
147	20241122	184200	634907080	19210	19210	19210	19210	0
148	20241122	184100	634907080	19210	19210	19210	19210	0
149	20241122	184000	634907080	19210	19210	19210	19210	0
150	20241122	183900	634907080	19210	19210	19210	19210	0
151	20241122	183800	634907080	19210	19210	19210	19210	0
152	20241122	183700	634907080	19210	19210	19210	19210	338
153	20241122	183600	634907080	19210	19210	19210	19210	0
154	20241122	183500	634907080	19210	19210	19210	19210	0
155	20241122	183400	634907080	19210	19210	19210	19210	0
156	20241122	183300	634907080	19210	19210	19210	19210	0
157	20241122	183200	634907080	19210	19210	19210	19210	0
158	20241122	183100	634907080	19210	19210	19210	19210	0
159	20241122	183000	634907080	19210	19210	19210	19210	0
160	20241122	182900	634907080	19210	19210	19210	19210	0
161	20241122	182800	634907080	19210	19210	19210	19210	0
162	20241122	182700	634907080	19210	19210	19210	19210	0
163	20241122	182600	634907080	19210	19210	19210	19210	0
164	20241122	182500	634907080	19210	19210	19210	19210	0
165	20241122	182400	634907080	19210	19210	19210	19210	0
166	20241122	182300	634907080	19210	19210	19210	19210	0
167	20241122	182200	634907080	19210	19210	19210	19210	0
168	20241122	182100	634907080	19210	19210	19210	19210	0
169	20241122	182000	634907080	19210	19210	19210	19210	0
170	20241122	181900	634907080	19210	19210	19210	19210	0
171	20241122	181800	634907080	19210	19210	19210	19210	0
172	20241122	181700	634907080	19210	19210	19210	19210	0
173	20241122	181600	634907080	19210	19210	19210	19210	0
174	20241122	181500	634907080	19210	19210	19210	19210	0
175	20241122	181400	634907080	19210	19210	19210	19210	0
176	20241122	181300	634907080	19210	19210	19210	19210	0
177	20241122	181200	634907080	19210	19210	19210	19210	0
178	20241122	181100	634907080	19210	19210	19210	19210	0
179	20241122	181000	634907080	19210	19210	19210	19210	0
180	20241122	180900	634907080	19210	19210	19210	19210	0
181	20241122	180800	634907080	19210	19210	19210	19210	0
182	20241122	180700	634907080	19210	19210	19210	19210	338
183	20241122	180600	634907080	19210	19210	19210	19210	0
184	20241122	180500	634907080	19210	19210	19210	19210	0
185	20241122	180400	634907080	19210	19210	19210	19210	0
186	20241122	180300	634907080	19210	19210	19210	19210	0
187	20241122	180200	634907080	19210	19210	19210	19210	0
188	20241122	180100	634907080	19210	19210	19210	19210	0
189	20241122	180000	634907080	19210	19210	19210	19210	0
190	20241122	175900	634907080	19210	19210	19210	19210	0
191	20241122	175800	634907080	19210	19210	19210	19210	0
192	20241122	175700	634907080	19210	19210	19210	19210	0
193	20241122	175600	634907080	19210	19210	19210	19210	0
194	20241122	175500	634907080	19210	19210	19210	19210	0
195	20241122	175400	634907080	19210	19210	19210	19210	0
196	20241122	175300	634907080	19210	19210	19210	19210	0
197	20241122	175200	634907080	19210	19210	19210	19210	0
198	20241122	175100	634907080	19210	19210	19210	19210	0
199	20241122	175000	634907080	19210	19210	19210	19210	0
200	20241122	174900	634907080	19210	19210	19210	19210	0
201	20241122	174800	634907080	19210	19210	19210	19210	0
202	20241122	174700	634907080	19210	19210	19210	19210	0
203	20241122	174600	634907080	19210	19210	19210	19210	0
204	20241122	174500	634907080	19210	19210	19210	19210	0
205	20241122	174400	634907080	19210	19210	19210	19210	0
206	20241122	174300	634907080	19210	19210	19210	19210	0
207	20241122	174200	634907080	19210	19210	19210	19210	0
208	20241122	174100	634907080	19210	19210	19210	19210	0
209	20241122	174000	634907080	19210	19210	19210	19210	0
210	20241122	173900	634907080	19210	19210	19210	19210	0
211	20241122	173800	634907080	19210	19210	19210	19210	0
212	20241122	173700	634907080	19210	19210	19210	19210	338
213	20241122	173600	634907080	19210	19210	19210	19210	0
214	20241122	173500	634907080	19210	19210	19210	19210	0
215	20241122	173400	634907080	19210	19210	19210	19210	0
216	20241122	173300	634907080	19210	19210	19210	19210	0
217	20241122	173200	634907080	19210	19210	19210	19210	0
218	20241122	173100	634907080	19210	19210	19210	19210	0
219	20241122	173000	634907080	19210	19210	19210	19210	0
220	20241122	172900	634907080	19210	19210	19210	19210	0
221	20241122	172800	634907080	19210	19210	19210	19210	0
222	20241122	172700	634907080	19210	19210	19210	19210	0
223	20241122	172600	634907080	19210	19210	19210	19210	0
224	20241122	172500	634907080	19210	19210	19210	19210	0
225	20241122	172400	634907080	19210	19210	19210	19210	0
226	20241122	172300	634907080	19210	19210	19210	19210	0
227	20241122	172200	634907080	19210	19210	19210	19210	0
228	20241122	172100	634907080	19210	19210	19210	19210	0
229	20241122	172000	634907080	19210	19210	19210	19210	0
230	20241122	171900	634907080	19210	19210	19210	19210	0
231	20241122	171800	634907080	19210	19210	19210	19210	0
232	20241122	171700	634907080	19210	19210	19210	19210	0
233	20241122	171600	634907080	19210	19210	19210	19210	0
234	20241122	171500	634907080	19210	19210	19210	19210	0
235	20241122	171400	634907080	19210	19210	19210	19210	0
236	20241122	171300	634907080	19210	19210	19210	19210	0
237	20241122	171200	634907080	19210	19210	19210	19210	0
238	20241122	171100	634907080	19210	19210	19210	19210	0
239	20241122	171000	634907080	19210	19210	19210	19210	0
240	20241122	170900	634907080	19210	19210	19210	19210	0
241	20241122	170800	634907080	19210	19210	19210	19210	0
242	20241122	170700	634907080	19210	19210	19210	19210	338
243	20241122	170600	634907080	19210	19210	19210	19210	0
244	20241122	170500	634907080	19210	19210	19210	19210	0
245	20241122	170400	634907080	19210	19210	19210	19210	0
246	20241122	170300	634907080	19210	19210	19210	19210	0
247	20241122	170200	634907080	19210	19210	19210	19210	0
248	20241122	170100	634907080	19210	19210	19210	19210	0
249	20241122	170000	634907080	19210	19210	19210	19210	0
250	20241122	165900	634907080	19210	19210	19210	19210	0
251	20241122	165800	634907080	19210	19210	19210	19210	0
252	20241122	165700	634907080	19210	19210	19210	19210	0
253	20241122	165600	634907080	19210	19210	19210	19210	0
254	20241122	165500	634907080	19210	19210	19210	19210	0
255	20241122	165400	634907080	19210	19210	19210	19210	0
256	20241122	165300	634907080	19210	19210	19210	19210	0
257	20241122	165200	634907080	19210	19210	19210	19210	0
258	20241122	165100	634907080	19210	19210	19210	19210	0
259	20241122	165000	634907080	19210	19210	19210	19210	0
260	20241122	164900	634907080	19210	19210	19210	19210	0
261	20241122	164800	634907080	19210	19210	19210	19210	0
262	20241122	164700	634907080	19210	19210	19210	19210	0
263	20241122	164600	634907080	19210	19210	19210	19210	0
264	20241122	164500	634907080	19210	19210	19210	19210	0
265	20241122	164400	634907080	19210	19210	19210	19210	0
266	20241122	164300	634907080	19210	19210	19210	19210	0
267	20241122	164200	634907080	19210	19210	19210	19210	0
268	20241122	164100	634907080	19210	19210	19210	19210	0
269	20241122	164000	634907080	19210	19210	19210	19210	0
270	20241122	163900	634907080	19210	19210	19210	19210	0
271	20241122	163800	634907080	19210	19210	19210	19210	0
272	20241122	163700	634907080	19210	19210	19210	19210	338
273	20241122	163600	634907080	19210	19210	19210	19210	0
274	20241122	163500	634907080	19210	19210	19210	19210	0
275	20241122	163400	634907080	19210	19210	19210	19210	0
276	20241122	163300	634907080	19210	19210	19210	19210	0
277	20241122	163200	634907080	19210	19210	19210	19210	0
278	20241122	163100	634907080	19210	19210	19210	19210	0
279	20241122	163000	634907080	19210	19210	19210	19210	0
280	20241122	162900	634907080	19210	19210	19210	19210	0
281	20241122	162800	634907080	19210	19210	19210	19210	0
282	20241122	162700	634907080	19210	19210	19210	19210	0
283	20241122	162600	634907080	19210	19210	19210	19210	0
284	20241122	162500	634907080	19210	19210	19210	19210	0
285	20241122	162400	634907080	19210	19210	19210	19210	0
286	20241122	162300	634907080	19210	19210	19210	19210	0
287	20241122	162200	634907080	19210	19210	19210	19210	0
288	20241122	162100	634907080	19210	19210	19210	19210	0
289	20241122	162000	634907080	19210	19210	19210	19210	0
290	20241122	161900	634907080	19210	19210	19210	19210	0
291	20241122	161800	634907080	19210	19210	19210	19210	0
292	20241122	161700	634907080	19210	19210	19210	19210	0
293	20241122	161600	634907080	19210	19210	19210	19210	0
294	20241122	161500	634907080	19210	19210	19210	19210	0
295	20241122	161400	634907080	19210	19210	19210	19210	0
296	20241122	161300	634907080	19210	19210	19210	19210	0
297	20241122	161200	634907080	19210	19210	19210	19210	0
298	20241122	161100	634907080	19210	19210	19210	19210	0
299	20241122	161000	634907080	19210	19210	19210	19210	0
300	20241122	160900	634907080	19210	19210	19210	19210	0
301	20241122	160800	634907080	19210	19210	19210	19210	0
302	20241122	160700	634907080	19210	19210	19210	19210	338
303	20241122	160600	634907080	19210	19210	19210	19210	0
304	20241122	160500	634907080	19210	19210	19210	19210	0
305	20241122	160400	634907080	19210	19210	19210	19210	0
306	20241122	160300	634907080	19210	19210	19210	19210	0
307	20241122	160200	634907080	19210	19210	19210	19210	0
308	20241122	160100	634907080	19210	19210	19210	19210	0
309	20241122	160000	634907080	19210	19210	19210	19210	0
310	20241122	155900	634907080	19210	19210	19210	19210	0
311	20241122	155800	634907080	19210	19210	19210	19210	0
312	20241122	155700	634907080	19210	19210	19210	19210	0
313	20241122	155600	634907080	19210	19210	19210	19210	0
314	20241122	155500	634907080	19210	19210	19210	19210	0
315	20241122	155400	634907080	19210	19210	19210	19210	0
316	20241122	155300	634907080	19210	19210	19210	19210	0
317	20241122	155200	634907080	19210	19210	19210	19210	0
318	20241122	155100	634907080	19210	19210	19210	19210	0
319	20241122	155000	634907080	19210	19210	19210	19210	0
320	20241122	154900	634907080	19210	19210	19210	19210	0
321	20241122	154800	634907080	19210	19210	19210	19210	0
322	20241122	154700	634907080	19210	19210	19210	19210	0
323	20241122	154600	634907080	19210	19210	19210	19210	0
324	20241122	154500	634907080	19210	19210	19210	19210	0
325	20241122	154400	634907080	19210	19210	19210	19210	0
326	20241122	154300	634907080	19210	19210	19210	19210	0
327	20241122	154200	634907080	19210	19210	19210	19210	0
328	20241122	154100	634907080	19210	19210	19210	19210	0
329	20241122	154000	634907080	19210	19210	19210	19210	0
330	20241122	153900	634907080	19210	19210	19210	19210	0
331	20241122	153800	634907080	19210	19210	19210	19210	0
332	20241122	153700	634907080	19210	19210	19210	19210	338
333	20241122	153600	634907080	19210	19210	19210	19210	0
334	20241122	153500	634907080	19210	19210	19210	19210	0
335	20241122	153400	634907080	19210	19210	19210	19210	0
336	20241122	153300	634907080	19210	19210	19210	19210	0
337	20241122	153200	634907080	19210	19210	19210	19210	0
338	20241122	153100	634907080	19210	19210	19210	19210	0
339	20241122	153000	634907080	19210	19210	19210	19210	338
340	20241122	152900	628414100	19180	19180	19180	19180	0
341	20241122	152800	628414100	19180	19180	19180	19180	0
342	20241122	152700	628414100	19180	19180	19180	19180	0
343	20241122	152600	628414100	19180	19180	19180	19180	0
344	20241122	152500	628414100	19180	19180	19180	19180	0
345	20241122	152400	628414100	19180	19180	19180	19180	0
346	20241122	152300	628414100	19180	19180	19180	19180	0
347	20241122	152200	628414100	19180	19180	19180	19180	0
348	20241122	152100	628414100	19180	19180	19180	19180	0
349	20241122	152000	628414100	19180	19180	19180	19180	0
350	20241122	151900	628414100	19180	19230	19230	19180	5
351	20241122	151800	628318010	19180	19180	19180	19180	5
352	20241122	151700	628222110	19240	19170	19240	19170	1118
353	20241122	151600	606777400	19180	19180	19180	19180	0
354	20241122	151500	606777400	19180	19170	19180	19170	34
355	20241122	151400	606125570	19180	19180	19180	19180	1
356	20241122	151300	606106390	19180	19170	19180	19160	47
357	20241122	151200	605205640	19180	19180	19180	19160	82
358	20241122	151100	603633540	19180	19170	19180	19170	44
359	20241122	151000	602789990	19180	19180	19180	19180	65
360	20241122	150900	601543290	19180	19170	19180	19170	69
361	20241122	150800	600220450	19170	19150	19170	19150	4
362	20241122	150700	600143830	19150	19150	19150	19150	5
363	20241122	150600	600048080	19150	19140	19150	19140	386
364	20241122	150500	592656460	19150	19140	19150	19140	25
365	20241122	150400	592177910	19150	19150	19150	19150	1
366	20241122	150300	592158760	19150	19150	19150	19150	1
367	20241122	150200	592139610	19150	19150	19150	19120	49
368	20241122	150100	591201290	19170	19170	19170	19160	26
369	20241122	150000	590703080	19170	19160	19170	19150	10
370	20241122	145900	590511480	19170	19170	19170	19170	63
371	20241122	145800	589303770	19170	19170	19170	19170	3
372	20241122	145700	589246260	19170	19150	19170	19150	14
373	20241122	145600	588977990	19150	19180	19180	19150	15
374	20241122	145500	588690690	19170	19170	19200	19170	60
375	20241122	145400	587539690	19170	19180	19180	19170	17
376	20241122	145300	587213670	19180	19190	19190	19180	22
377	20241122	145200	586791690	19200	19200	19200	19200	0
378	20241122	145100	586791690	19200	19180	19200	19170	73
379	20241122	145000	585391490	19180	19200	19200	19180	64
380	20241122	144900	584162790	19200	19200	19200	19200	2
381	20241122	144800	584124390	19200	19170	19200	19170	7
382	20241122	144700	583990170	19200	19200	19200	19200	0
383	20241122	144600	583990170	19200	19190	19200	19180	77
384	20241122	144500	582512850	19190	19190	19190	19190	0
385	20241122	144400	582512850	19190	19190	19200	19190	58
386	20241122	144300	581399810	19130	19140	19150	19130	993
387	20241122	144200	562391770	19100	19100	19100	19100	6
388	20241122	144100	562277170	19030	19130	19140	19030	105
389	20241122	144000	560272010	19140	19140	19140	19140	4
390	20241122	143900	560195450	19140	19110	19140	19110	102
391	20241122	143800	558245010	19130	19130	19130	19130	0
392	20241122	143700	558245010	19130	19100	19140	19000	342
393	20241122	143600	551733530	19120	19120	19140	19000	2013
394	20241122	143500	513415240	19140	19160	19160	19100	166
395	20241122	143400	510240780	19160	19190	19190	19160	205
396	20241122	143300	506310760	19180	19180	19180	19180	37
397	20241122	143200	505601100	19190	19200	19200	19190	2
398	20241122	143100	505562710	19180	19180	19180	19180	0
399	20241122	143000	505562710	19180	19190	19200	19180	95
400	20241122	142900	503740150	19190	19210	19210	19190	272
401	20241122	142800	498516460	19230	19230	19230	19230	0
402	20241122	142700	498516460	19230	19210	19230	19210	886
403	20241122	142600	481494490	19220	19220	19220	19220	0
404	20241122	142500	481494490	19220	19220	19220	19220	52
405	20241122	142400	480495050	19240	19230	19240	19220	83
406	20241122	142300	478898790	19230	19240	19240	19230	9
407	20241122	142200	478725680	19230	19230	19230	19230	0
408	20241122	142100	478725680	19230	19230	19230	19230	5
409	20241122	142000	478629530	19240	19250	19250	19240	72
410	20241122	141900	477243640	19300	19300	19300	19260	56
411	20241122	141800	476164720	19280	19250	19280	19250	11
412	20241122	141700	475952820	19270	19270	19270	19270	0
413	20241122	141600	475952820	19270	19270	19270	19270	0
414	20241122	141500	475952820	19270	19270	19340	19270	201
415	20241122	141400	472078150	19340	19270	19340	19270	105
416	20241122	141300	470053060	19270	19270	19270	19270	20
417	20241122	141200	469667660	19270	19250	19270	19250	53
418	20241122	141100	468647250	19260	19260	19260	19260	2
419	20241122	141000	468608730	19270	19270	19270	19270	100
420	20241122	140900	466681730	19270	19270	19270	19270	6
421	20241122	140800	466566110	19280	19280	19330	19280	78
422	20241122	140700	465061720	19280	19280	19280	19280	0
423	20241122	140600	465061720	19280	19280	19280	19280	57
424	20241122	140500	463962760	19340	19290	19340	19290	84
425	20241122	140400	462342100	19340	19290	19340	19290	51
426	20241122	140300	461357710	19290	19290	19290	19290	6
427	20241122	140200	461241970	19340	19300	19340	19290	55
428	20241122	140100	460180230	19300	19310	19310	19300	39
429	20241122	140000	459427190	19310	19310	19310	19310	15
430	20241122	135900	459137540	19310	19320	19320	19310	9
431	20241122	135800	458963740	19340	19330	19340	19320	35
432	20241122	135700	458287410	19290	19310	19310	19290	6
433	20241122	135600	458171620	19340	19320	19350	19310	79
434	20241122	135500	456644980	19330	19330	19330	19330	5
435	20241122	135400	456548330	19330	19310	19330	19310	10
436	20241122	135300	456355190	19320	19330	19350	19320	256
437	20241122	135200	451406530	19330	19310	19330	19310	11
438	20241122	135100	451194100	19330	19270	19350	19270	92
439	20241122	135000	449416760	19290	19290	19290	19290	71
440	20241122	134900	448047170	19280	19280	19280	19280	4
441	20241122	134800	447970050	19290	19260	19290	19260	5
442	20241122	134700	447873720	19280	19270	19290	19270	76
443	20241122	134600	446408850	19290	19290	19290	19290	1
444	20241122	134500	446389560	19290	19270	19290	19270	33
445	20241122	134400	445753410	19270	19270	19270	19270	0
446	20241122	134300	445753410	19270	19280	19290	19270	272
447	20241122	134200	440509900	19280	19280	19280	19280	10
448	20241122	134100	440317100	19280	19290	19290	19280	7
449	20241122	134000	440182130	19290	19280	19290	19280	100
450	20241122	133900	438253810	19290	19290	19290	19290	46
451	20241122	133800	437366470	19290	19300	19300	19290	24
452	20241122	133700	436903330	19300	19300	19300	19300	23
453	20241122	133600	436459430	19290	19290	19290	19290	0
454	20241122	133500	436459430	19290	19290	19290	19290	6
455	20241122	133400	436343690	19300	19300	19300	19300	2
456	20241122	133300	436305090	19300	19250	19300	19250	57
457	20241122	133200	435206470	19260	19260	19260	19260	3
458	20241122	133100	435148690	19270	19270	19270	19270	0
459	20241122	133000	435148690	19270	19260	19270	19260	10
460	20241122	132900	434956000	19260	19270	19290	19260	172
461	20241122	132800	431641450	19270	19270	19270	19270	0
462	20241122	132700	431641450	19270	19270	19270	19270	5
463	20241122	132600	431545100	19280	19290	19290	19280	24
464	20241122	132500	431082150	19300	19300	19300	19300	8
465	20241122	132400	430927750	19300	19300	19300	19300	61
466	20241122	132300	429750450	19350	19350	19350	19350	59
467	20241122	132200	428608800	19350	19350	19350	19350	0
468	20241122	132100	428608800	19350	19300	19350	19300	69
469	20241122	132000	427276070	19390	19390	19390	19390	0
470	20241122	131900	427276070	19390	19390	19390	19390	35
471	20241122	131800	426597420	19400	19300	19400	19300	84
472	20241122	131700	424974360	19400	19400	19400	19400	59
473	20241122	131600	423829760	19400	19340	19400	19340	60
474	20241122	131500	422668640	19340	19340	19340	19340	6
475	20241122	131400	422552600	19340	19340	19340	19340	0
476	20241122	131300	422552600	19340	19340	19340	19340	32
477	20241122	131200	421933720	19400	19350	19410	19350	20
478	20241122	131100	421545830	19360	19360	19360	19360	21
479	20241122	131000	421139270	19370	19420	19420	19370	89
480	20241122	130900	419414680	19390	19360	19390	19360	13
481	20241122	130800	419162760	19410	19410	19410	19410	39
482	20241122	130700	418405770	19430	19430	19430	19430	0
483	20241122	130600	418405770	19430	19360	19430	19350	453
484	20241122	130500	409633190	19360	19360	19360	19360	37
485	20241122	130400	408916870	19430	19430	19430	19430	0
486	20241122	130300	408916870	19430	19370	19430	19340	616
487	20241122	130200	396991260	19430	19400	19430	19390	261
488	20241122	130100	391929340	19390	19390	19390	19390	4
489	20241122	130000	391851780	19390	19400	19400	19370	42
490	20241122	125900	391038070	19430	19400	19430	19400	257
491	20241122	125800	386051730	19400	19390	19400	19380	77
492	20241122	125700	384559040	19380	19380	19380	19380	6
493	20241122	125600	384442760	19370	19370	19370	19370	0
494	20241122	125500	384442760	19370	19370	19370	19370	1
495	20241122	125400	384423390	19370	19360	19370	19360	202
496	20241122	125300	380512650	19370	19390	19410	19370	121
497	20241122	125200	378167210	19390	19400	19400	19390	21
498	20241122	125100	377759860	19400	19400	19400	19400	2
499	20241122	125000	377721060	19400	19400	19400	19400	2
500	20241122	124900	377682260	19410	19400	19440	19400	145
501	20241122	124800	374867710	19400	19360	19400	19360	21
502	20241122	124700	374460780	19360	19360	19360	19360	2
503	20241122	124600	374422060	19360	19370	19370	19360	86
504	20241122	124500	372756300	19370	19370	19370	19370	12
505	20241122	124400	372523860	19400	19410	19410	19400	3
506	20241122	124300	372465650	19410	19420	19420	19410	57
507	20241122	124200	371358950	19420	19420	19420	19420	0
508	20241122	124100	371358950	19420	19440	19450	19420	130
509	20241122	124000	368831770	19410	19410	19410	19410	15
510	20241122	123900	368540620	19460	19410	19460	19410	85
511	20241122	123800	366887170	19420	19460	19460	19420	42
512	20241122	123700	366071040	19410	19400	19480	19400	442
513	20241122	123600	357483730	19430	19410	19430	19400	42
514	20241122	123500	356668320	19400	19400	19410	19400	40
515	20241122	123400	355892090	19400	19430	19430	19400	25
516	20241122	123300	355406480	19430	19410	19430	19410	51
517	20241122	123200	354416330	19370	19370	19370	19370	0
518	20241122	123100	354416330	19370	19410	19430	19370	94
519	20241122	123000	352592350	19420	19420	19420	19420	26
520	20241122	122900	352087430	19400	19400	19400	19400	0
521	20241122	122800	352087430	19400	19400	19400	19400	22
522	20241122	122700	351660630	19420	19410	19420	19410	32
523	20241122	122600	351039420	19410	19410	19410	19410	15
524	20241122	122500	350748270	19410	19420	19420	19410	27
525	20241122	122400	350224100	19410	19410	19410	19410	22
526	20241122	122300	349797080	19410	19410	19410	19410	22
527	20241122	122200	349370060	19410	19410	19410	19410	14
528	20241122	122100	349098320	19420	19420	19430	19420	8
529	20241122	122000	348942910	19410	19410	19420	19410	403
530	20241122	121900	341119960	19400	19380	19410	19380	419
531	20241122	121800	332991560	19390	19390	19390	19390	3
532	20241122	121700	332933390	19390	19380	19390	19380	728
533	20241122	121600	318823740	19370	19380	19380	19370	18
534	20241122	121500	318474950	19380	19380	19380	19380	46
535	20241122	121400	317583470	19380	19380	19380	19380	23
536	20241122	121300	317137730	19370	19370	19370	19370	31
537	20241122	121200	316537260	19370	19370	19370	19370	11
538	20241122	121100	316324190	19350	19350	19350	19350	8
539	20241122	121000	316169390	19350	19340	19350	19340	66
540	20241122	120900	314892470	19340	19310	19340	19310	37
541	20241122	120800	314177580	19300	19300	19300	19300	0
542	20241122	120700	314177580	19300	19300	19300	19300	5
543	20241122	120600	314081080	19310	19310	19310	19310	92
544	20241122	120500	312304560	19310	19310	19310	19310	41
545	20241122	120400	311512850	19340	19340	19340	19310	66
546	20241122	120300	310237940	19340	19350	19350	19310	145
547	20241122	120200	307435480	19340	19320	19340	19320	6
548	20241122	120100	307319540	19370	19370	19370	19370	5
549	20241122	120000	307222690	19370	19390	19390	19370	64
550	20241122	115900	305982230	19390	19390	19400	19390	12
551	20241122	115800	305749490	19410	19380	19410	19380	477
552	20241122	115700	296497210	19380	19370	19380	19370	232
553	20241122	115600	292002400	19350	19370	19370	19300	24
554	20241122	115500	291537810	19370	19280	19370	19280	1820
555	20241122	115400	256361850	19280	19290	19290	19280	32
556	20241122	115300	255744670	19290	19260	19290	19260	2532
557	20241122	115200	206973640	19250	19250	19250	19250	15
558	20241122	115100	206684890	19270	19270	19270	19270	0
559	20241122	115000	206684890	19270	19250	19270	19230	63
560	20241122	114900	205471770	19270	19270	19270	19270	0
561	20241122	114800	205471770	19270	19270	19270	19270	0
562	20241122	114700	205471770	19270	19220	19270	19220	46
563	20241122	114600	204586970	19240	19280	19280	19240	2
564	20241122	114500	204548450	19250	19220	19250	19220	86
565	20241122	114400	202895140	19210	19230	19230	19210	6
566	20241122	114300	202779810	19230	19240	19240	19230	25
567	20241122	114200	202299030	19240	19270	19270	19240	33
568	20241122	114100	201663410	19290	19270	19290	19270	36
569	20241122	114000	200969490	19270	19270	19270	19270	20
570	20241122	113900	200584090	19270	19290	19290	19270	38
571	20241122	113800	199851130	19270	19290	19290	19270	27
572	20241122	113700	199330780	19290	19290	19290	19290	14
573	20241122	113600	199060720	19290	19290	19290	19290	0
574	20241122	113500	199060720	19290	19290	19290	19250	302
575	20241122	113400	193244630	19280	19290	19290	19280	6
576	20241122	113300	193128940	19290	19290	19290	19290	3
577	20241122	113200	193071070	19310	19300	19310	19300	54
578	20241122	113100	192028610	19290	19290	19290	19290	3
579	20241122	113000	191970740	19310	19300	19310	19290	46
580	20241122	112900	191083020	19300	19300	19300	19280	14
581	20241122	112800	190812920	19300	19300	19300	19300	17
582	20241122	112700	190484820	19300	19300	19300	19300	14
583	20241122	112600	190214620	19270	19260	19270	19250	96
584	20241122	112500	188366190	19270	19300	19300	19270	33
585	20241122	112400	187730070	19290	19290	19290	19290	0
586	20241122	112300	187730070	19290	19270	19290	19250	259
587	20241122	112200	182742240	19270	19290	19290	19270	37
588	20241122	112100	182029110	19260	19300	19300	19260	45
589	20241122	112000	181162150	19300	19300	19300	19270	48
590	20241122	111900	180236590	19300	19300	19300	19300	16
591	20241122	111800	179927790	19300	19280	19300	19270	157
592	20241122	111700	176900630	19290	19300	19300	19290	26
593	20241122	111600	176399000	19300	19300	19300	19300	9
594	20241122	111500	176225300	19300	19300	19300	19290	30
595	20241122	111400	175646350	19290	19290	19290	19290	5
596	20241122	111300	175549900	19300	19310	19310	19300	42
597	20241122	111200	174739010	19310	19300	19310	19300	12
598	20241122	111100	174507300	19300	19290	19300	19290	23
599	20241122	111000	174063530	19310	19310	19310	19280	25
600	20241122	110900	173580810	19270	19290	19290	19270	36
601	20241122	110800	172886700	19290	19300	19310	19290	50
602	20241122	110700	171921830	19300	19300	19300	19300	40
603	20241122	110600	171149830	19300	19310	19310	19300	79
604	20241122	110500	169624470	19310	19320	19320	19310	23
605	20241122	110400	169180220	19320	19320	19320	19310	29
606	20241122	110300	168620120	19320	19310	19320	19310	25
607	20241122	110200	168137140	19320	19320	19320	19310	44
608	20241122	110100	167287140	19320	19320	19320	19320	35
609	20241122	110000	166610940	19300	19300	19300	19300	19
610	20241122	105900	166244240	19290	19280	19290	19280	6
611	20241122	105800	166128550	19290	19300	19300	19290	27
612	20241122	105700	165607620	19300	19300	19300	19280	55
613	20241122	105600	164546810	19290	19260	19300	19260	150
614	20241122	105500	161655260	19260	19260	19260	19250	25
615	20241122	105400	161173770	19250	19250	19260	19240	29
616	20241122	105300	160615770	19260	19260	19260	19260	20
617	20241122	105200	160230570	19260	19270	19270	19260	31
618	20241122	105100	159633290	19260	19260	19260	19260	14
619	20241122	105000	159363650	19270	19270	19270	19270	0
620	20241122	104900	159363650	19270	19280	19280	19270	241
621	20241122	104800	154717480	19280	19280	19280	19280	6
622	20241122	104700	154601800	19290	19290	19290	19280	124
623	20241122	104600	152210180	19280	19290	19290	19280	99
624	20241122	104500	150301330	19290	19280	19290	19280	18
625	20241122	104400	149954160	19290	19290	19290	19290	13
626	20241122	104300	149703390	19290	19290	19290	19290	48
627	20241122	104200	148777470	19290	19280	19290	19280	19
628	20241122	104100	148411020	19290	19280	19290	19280	46
629	20241122	104000	147524040	19280	19290	19300	19280	76
630	20241122	103900	146058040	19290	19290	19290	19250	61
631	20241122	103800	144881510	19300	19300	19300	19300	0
632	20241122	103700	144881510	19300	19290	19300	19210	288
633	20241122	103600	139343810	19300	19310	19310	19300	23
634	20241122	103500	138899830	19310	19310	19310	19310	44
635	20241122	103400	138050190	19310	19320	19320	19310	93
636	20241122	103300	136254130	19320	19330	19330	19310	42
637	20241122	103200	135442520	19330	19330	19330	19330	7
638	20241122	103100	135307210	19330	19330	19330	19300	66
639	20241122	103000	134031620	19300	19300	19300	19300	6
640	20241122	102900	133915820	19340	19320	19340	19310	46
641	20241122	102800	133026920	19320	19340	19340	19320	88
642	20241122	102700	131325260	19340	19320	19340	19320	52
643	20241122	102600	130319750	19240	19240	19240	19240	0
644	20241122	102500	130319750	19240	19240	19240	19240	3
645	20241122	102400	130262030	19260	19260	19260	19260	5
646	20241122	102300	130165730	19340	19340	19340	19340	0
647	20241122	102200	130165730	19340	19240	19340	19210	55
648	20241122	102100	129107560	19240	19290	19290	19240	5
649	20241122	102000	129011170	19320	19310	19320	19290	93
650	20241122	101900	127216320	19320	19320	19320	19320	21
651	20241122	101800	126810600	19340	19340	19340	19330	55
652	20241122	101700	125747120	19340	19330	19340	19330	142
653	20241122	101600	123002140	19340	19340	19340	19340	33
654	20241122	101500	122363920	19280	19270	19340	19270	106
655	20241122	101400	120314290	19330	19330	19330	19330	9
656	20241122	101300	120140320	19330	19230	19330	19230	98
657	20241122	101200	118253590	19230	19240	19240	19200	594
658	20241122	101100	106840450	19320	19310	19320	19310	26
659	20241122	101000	106338330	19310	19310	19310	19310	13
660	20241122	100900	106087300	19240	19250	19250	19240	5
661	20241122	100800	105991060	19310	19290	19310	19240	185
662	20241122	100700	102426870	19280	19280	19280	19280	0
663	20241122	100600	102426870	19280	19310	19310	19280	30
664	20241122	100500	101848140	19310	19310	19310	19310	27
665	20241122	100400	101326770	19310	19290	19310	19290	17
666	20241122	100300	100998600	19290	19290	19290	19290	1
667	20241122	100200	100979310	19290	19290	19290	19270	105
668	20241122	100100	98955300	19340	19340	19340	19340	0
669	20241122	100000	98955300	19340	19310	19340	19290	133
670	20241122	095900	96386410	19350	19340	19350	19340	63
671	20241122	095800	95167960	19340	19340	19340	19340	26
672	20241122	095700	94665120	19340	19310	19340	19310	26
673	20241122	095600	94162430	19340	19340	19340	19340	67
674	20241122	095500	92866650	19340	19340	19340	19340	17
675	20241122	095400	92537870	19340	19290	19340	19290	15
676	20241122	095300	92247820	19340	19340	19340	19340	16
677	20241122	095200	91938380	19290	19280	19290	19280	55
678	20241122	095100	90877840	19290	19280	19290	19280	15
679	20241122	095000	90588500	19290	19310	19310	19290	16
680	20241122	094900	90279780	19310	19310	19310	19310	27
681	20241122	094800	89758410	19310	19310	19310	19310	1
682	20241122	094700	89739100	19310	19310	19310	19310	15
683	20241122	094600	89449450	19310	19260	19310	19260	29
684	20241122	094500	88890110	19280	19290	19290	19280	48
685	20241122	094400	87964370	19290	19300	19300	19290	18
686	20241122	094300	87617000	19310	19340	19340	19310	26
687	20241122	094200	87114400	19350	19350	19350	19350	69
688	20241122	094100	85779250	19350	19350	19350	19350	0
689	20241122	094000	85779250	19350	19340	19350	19330	49
690	20241122	093900	84831590	19350	19350	19350	19350	17
691	20241122	093800	84502640	19350	19340	19350	19340	31
692	20241122	093700	83902920	19340	19340	19340	19340	125
693	20241122	093600	81485420	19340	19350	19350	19340	150
694	20241122	093500	78582970	19350	19340	19350	19340	20
695	20241122	093400	78195990	19340	19350	19350	19340	20
696	20241122	093300	77809170	19350	19350	19350	19340	97
697	20241122	093200	75932340	19350	19350	19350	19350	9
698	20241122	093100	75758190	19360	19350	19360	19350	49
699	20241122	093000	74809610	19340	19330	19340	19330	142
700	20241122	092900	72063440	19330	19340	19340	19330	42
701	20241122	092800	71251280	19340	19340	19340	19340	23
702	20241122	092700	70806460	19340	19340	19340	19340	21
703	20241122	092600	70400320	19330	19340	19340	19330	132
704	20241122	092500	67847450	19340	19340	19340	19340	10
705	20241122	092400	67654050	19340	19350	19350	19340	5
706	20241122	092300	67557320	19350	19350	19350	19350	99
707	20241122	092200	65641670	19340	19290	19350	19290	81
708	20241122	092100	64077730	19290	19290	19290	19290	1
709	20241122	092000	64058440	19290	19310	19310	19290	44
710	20241122	091900	63208940	19310	19290	19310	19290	372
711	20241122	091800	56028500	19290	19290	19290	19290	4
712	20241122	091700	55951340	19230	19230	19230	19230	11
713	20241122	091600	55739810	19240	19310	19310	19240	156
714	20241122	091500	52734370	19380	19380	19380	19380	255
715	20241122	091400	47792470	19380	19250	19380	19240	330
716	20241122	091300	41408430	19250	19210	19250	19210	155
717	20241122	091200	38428600	19210	19180	19210	19180	71
718	20241122	091100	37065640	19200	19180	19200	19180	80
719	20241122	091000	35530140	19100	19130	19130	19100	21
720	20241122	090900	35128440	19140	19130	19140	19130	1367
721	20241122	090800	8964590	19140	19140	19140	19140	0
722	20241122	090700	8964590	19140	19140	19140	19140	0
723	20241122	090600	8964590	19140	19140	19140	19140	40
724	20241122	090500	8198990	19140	19140	19140	19140	0
725	20241122	090400	8198990	19140	19140	19140	19130	68
726	20241122	090300	6897480	19140	19150	19150	19140	65
727	20241122	090200	5652960	19220	19220	19220	19220	0
728	20241122	090100	5652960	19220	19150	19220	19150	72
729	20241122	090000	4270660	19140	19010	19140	19010	224