KissMeData/023590/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190600	295031770	17960	17960	17960	17960	714
3	20241121	190500	295031770	17960	17960	17960	17960	0
4	20241121	190400	295031770	17960	17960	17960	17960	0
5	20241121	190300	295031770	17960	17960	17960	17960	0
6	20241121	190200	295031770	17960	17960	17960	17960	0
7	20241121	190100	295031770	17960	17960	17960	17960	0
8	20241121	190000	295031770	17960	17960	17960	17960	0
9	20241121	185900	295031770	17960	17960	17960	17960	0
10	20241121	185800	295031770	17960	17960	17960	17960	0
11	20241121	185700	295031770	17960	17960	17960	17960	0
12	20241121	185600	295031770	17960	17960	17960	17960	0
13	20241121	185500	295031770	17960	17960	17960	17960	0
14	20241121	185400	295031770	17960	17960	17960	17960	0
15	20241121	185300	295031770	17960	17960	17960	17960	0
16	20241121	185200	295031770	17960	17960	17960	17960	0
17	20241121	185100	295031770	17960	17960	17960	17960	0
18	20241121	185000	295031770	17960	17960	17960	17960	0
19	20241121	184900	295031770	17960	17960	17960	17960	0
20	20241121	184800	295031770	17960	17960	17960	17960	0
21	20241121	184700	295031770	17960	17960	17960	17960	0
22	20241121	184600	295031770	17960	17960	17960	17960	0
23	20241121	184500	295031770	17960	17960	17960	17960	0
24	20241121	184400	295031770	17960	17960	17960	17960	0
25	20241121	184300	295031770	17960	17960	17960	17960	0
26	20241121	184200	295031770	17960	17960	17960	17960	0
27	20241121	184100	295031770	17960	17960	17960	17960	0
28	20241121	184000	295031770	17960	17960	17960	17960	0
29	20241121	183900	295031770	17960	17960	17960	17960	0
30	20241121	183800	295031770	17960	17960	17960	17960	0
31	20241121	183700	295031770	17960	17960	17960	17960	0
32	20241121	183600	295031770	17960	17960	17960	17960	714
33	20241121	183500	295031770	17960	17960	17960	17960	0
34	20241121	183400	295031770	17960	17960	17960	17960	0
35	20241121	183300	295031770	17960	17960	17960	17960	0
36	20241121	183200	295031770	17960	17960	17960	17960	0
37	20241121	183100	295031770	17960	17960	17960	17960	0
38	20241121	183000	295031770	17960	17960	17960	17960	0
39	20241121	182900	295031770	17960	17960	17960	17960	0
40	20241121	182800	295031770	17960	17960	17960	17960	0
41	20241121	182700	295031770	17960	17960	17960	17960	0
42	20241121	182600	295031770	17960	17960	17960	17960	0
43	20241121	182500	295031770	17960	17960	17960	17960	0
44	20241121	182400	295031770	17960	17960	17960	17960	0
45	20241121	182300	295031770	17960	17960	17960	17960	0
46	20241121	182200	295031770	17960	17960	17960	17960	0
47	20241121	182100	295031770	17960	17960	17960	17960	0
48	20241121	182000	295031770	17960	17960	17960	17960	0
49	20241121	181900	295031770	17960	17960	17960	17960	0
50	20241121	181800	295031770	17960	17960	17960	17960	0
51	20241121	181700	295031770	17960	17960	17960	17960	0
52	20241121	181600	295031770	17960	17960	17960	17960	0
53	20241121	181500	295031770	17960	17960	17960	17960	0
54	20241121	181400	295031770	17960	17960	17960	17960	0
55	20241121	181300	295031770	17960	17960	17960	17960	0
56	20241121	181200	295031770	17960	17960	17960	17960	0
57	20241121	181100	295031770	17960	17960	17960	17960	0
58	20241121	181000	295031770	17960	17960	17960	17960	0
59	20241121	180900	295031770	17960	17960	17960	17960	0
60	20241121	180800	295031770	17960	17960	17960	17960	0
61	20241121	180700	295031770	17960	17960	17960	17960	0
62	20241121	180600	295031770	17960	17960	17960	17960	714
63	20241121	180500	295031770	17960	17960	17960	17960	0
64	20241121	180400	295031770	17960	17960	17960	17960	0
65	20241121	180300	295031770	17960	17960	17960	17960	0
66	20241121	180200	295031770	17960	17960	17960	17960	0
67	20241121	180100	295031770	17960	17960	17960	17960	0
68	20241121	180000	295031770	17960	17960	17960	17960	0
69	20241121	175900	295031770	17960	17960	17960	17960	0
70	20241121	175800	295031770	17960	17960	17960	17960	0
71	20241121	175700	295031770	17960	17960	17960	17960	0
72	20241121	175600	295031770	17960	17960	17960	17960	0
73	20241121	175500	295031770	17960	17960	17960	17960	0
74	20241121	175400	295031770	17960	17960	17960	17960	0
75	20241121	175300	295031770	17960	17960	17960	17960	0
76	20241121	175200	295031770	17960	17960	17960	17960	0
77	20241121	175100	295031770	17960	17960	17960	17960	0
78	20241121	175000	295031770	17960	17960	17960	17960	0
79	20241121	174900	295031770	17960	17960	17960	17960	0
80	20241121	174800	295031770	17960	17960	17960	17960	0
81	20241121	174700	295031770	17960	17960	17960	17960	0
82	20241121	174600	295031770	17960	17960	17960	17960	0
83	20241121	174500	295031770	17960	17960	17960	17960	0
84	20241121	174400	295031770	17960	17960	17960	17960	0
85	20241121	174300	295031770	17960	17960	17960	17960	0
86	20241121	174200	295031770	17960	17960	17960	17960	0
87	20241121	174100	295031770	17960	17960	17960	17960	0
88	20241121	174000	295031770	17960	17960	17960	17960	0
89	20241121	173900	295031770	17960	17960	17960	17960	0
90	20241121	173800	295031770	17960	17960	17960	17960	0
91	20241121	173700	295031770	17960	17960	17960	17960	0
92	20241121	173600	295031770	17960	17960	17960	17960	714
93	20241121	173500	295031770	17960	17960	17960	17960	0
94	20241121	173400	295031770	17960	17960	17960	17960	0
95	20241121	173300	295031770	17960	17960	17960	17960	0
96	20241121	173200	295031770	17960	17960	17960	17960	0
97	20241121	173100	295031770	17960	17960	17960	17960	0
98	20241121	173000	295031770	17960	17960	17960	17960	0
99	20241121	172900	295031770	17960	17960	17960	17960	0
100	20241121	172800	295031770	17960	17960	17960	17960	0
101	20241121	172700	295031770	17960	17960	17960	17960	0
102	20241121	172600	295031770	17960	17960	17960	17960	0
103	20241121	172500	295031770	17960	17960	17960	17960	0
104	20241121	172400	295031770	17960	17960	17960	17960	0
105	20241121	172300	295031770	17960	17960	17960	17960	0
106	20241121	172200	295031770	17960	17960	17960	17960	0
107	20241121	172100	295031770	17960	17960	17960	17960	0
108	20241121	172000	295031770	17960	17960	17960	17960	0
109	20241121	171900	295031770	17960	17960	17960	17960	0
110	20241121	171800	295031770	17960	17960	17960	17960	0
111	20241121	171700	295031770	17960	17960	17960	17960	0
112	20241121	171600	295031770	17960	17960	17960	17960	0
113	20241121	171500	295031770	17960	17960	17960	17960	0
114	20241121	171400	295031770	17960	17960	17960	17960	0
115	20241121	171300	295031770	17960	17960	17960	17960	0
116	20241121	171200	295031770	17960	17960	17960	17960	0
117	20241121	171100	295031770	17960	17960	17960	17960	0
118	20241121	171000	295031770	17960	17960	17960	17960	0
119	20241121	170900	295031770	17960	17960	17960	17960	0
120	20241121	170800	295031770	17960	17960	17960	17960	0
121	20241121	170700	295031770	17960	17960	17960	17960	0
122	20241121	170600	295031770	17960	17960	17960	17960	714
123	20241121	170500	295031770	17960	17960	17960	17960	0
124	20241121	170400	295031770	17960	17960	17960	17960	0
125	20241121	170300	295031770	17960	17960	17960	17960	0
126	20241121	170200	295031770	17960	17960	17960	17960	0
127	20241121	170100	295031770	17960	17960	17960	17960	0
128	20241121	170000	295031770	17960	17960	17960	17960	0
129	20241121	165900	295031770	17960	17960	17960	17960	0
130	20241121	165800	295031770	17960	17960	17960	17960	0
131	20241121	165700	295031770	17960	17960	17960	17960	0
132	20241121	165600	295031770	17960	17960	17960	17960	0
133	20241121	165500	295031770	17960	17960	17960	17960	0
134	20241121	165400	295031770	17960	17960	17960	17960	0
135	20241121	165300	295031770	17960	17960	17960	17960	0
136	20241121	165200	295031770	17960	17960	17960	17960	0
137	20241121	165100	295031770	17960	17960	17960	17960	0
138	20241121	165000	295031770	17960	17960	17960	17960	0
139	20241121	164900	295031770	17960	17960	17960	17960	0
140	20241121	164800	295031770	17960	17960	17960	17960	0
141	20241121	164700	295031770	17960	17960	17960	17960	0
142	20241121	164600	295031770	17960	17960	17960	17960	0
143	20241121	164500	295031770	17960	17960	17960	17960	0
144	20241121	164400	295031770	17960	17960	17960	17960	0
145	20241121	164300	295031770	17960	17960	17960	17960	0
146	20241121	164200	295031770	17960	17960	17960	17960	0
147	20241121	164100	295031770	17960	17960	17960	17960	0
148	20241121	164000	295031770	17960	17960	17960	17960	0
149	20241121	163900	295031770	17960	17960	17960	17960	0
150	20241121	163800	295031770	17960	17960	17960	17960	0
151	20241121	163700	295031770	17960	17960	17960	17960	0
152	20241121	163600	295031770	17960	17960	17960	17960	714
153	20241121	163500	295031770	17960	17960	17960	17960	0
154	20241121	163400	295031770	17960	17960	17960	17960	0
155	20241121	163300	295031770	17960	17960	17960	17960	0
156	20241121	163200	295031770	17960	17960	17960	17960	0
157	20241121	163100	295031770	17960	17960	17960	17960	0
158	20241121	163000	295031770	17960	17960	17960	17960	0
159	20241121	162900	295031770	17960	17960	17960	17960	0
160	20241121	162800	295031770	17960	17960	17960	17960	0
161	20241121	162700	295031770	17960	17960	17960	17960	0
162	20241121	162600	295031770	17960	17960	17960	17960	0
163	20241121	162500	295031770	17960	17960	17960	17960	0
164	20241121	162400	295031770	17960	17960	17960	17960	0
165	20241121	162300	295031770	17960	17960	17960	17960	0
166	20241121	162200	295031770	17960	17960	17960	17960	0
167	20241121	162100	295031770	17960	17960	17960	17960	0
168	20241121	162000	295031770	17960	17960	17960	17960	0
169	20241121	161900	295031770	17960	17960	17960	17960	0
170	20241121	161800	295031770	17960	17960	17960	17960	0
171	20241121	161700	295031770	17960	17960	17960	17960	0
172	20241121	161600	295031770	17960	17960	17960	17960	0
173	20241121	161500	295031770	17960	17960	17960	17960	0
174	20241121	161400	295031770	17960	17960	17960	17960	0
175	20241121	161300	295031770	17960	17960	17960	17960	0
176	20241121	161200	295031770	17960	17960	17960	17960	0
177	20241121	161100	295031770	17960	17960	17960	17960	0
178	20241121	161000	295031770	17960	17960	17960	17960	0
179	20241121	160900	295031770	17960	17960	17960	17960	0
180	20241121	160800	295031770	17960	17960	17960	17960	0
181	20241121	160700	295031770	17960	17960	17960	17960	0
182	20241121	160600	295031770	17960	17960	17960	17960	714
183	20241121	160500	295031770	17960	17960	17960	17960	0
184	20241121	160400	295031770	17960	17960	17960	17960	0
185	20241121	160300	295031770	17960	17960	17960	17960	0
186	20241121	160200	295031770	17960	17960	17960	17960	0
187	20241121	160100	295031770	17960	17960	17960	17960	0
188	20241121	160000	295031770	17960	17960	17960	17960	0
189	20241121	155900	295031770	17960	17960	17960	17960	0
190	20241121	155800	295031770	17960	17960	17960	17960	0
191	20241121	155700	295031770	17960	17960	17960	17960	0
192	20241121	155600	295031770	17960	17960	17960	17960	0
193	20241121	155500	295031770	17960	17960	17960	17960	0
194	20241121	155400	295031770	17960	17960	17960	17960	0
195	20241121	155300	295031770	17960	17960	17960	17960	0
196	20241121	155200	295031770	17960	17960	17960	17960	0
197	20241121	155100	295031770	17960	17960	17960	17960	0
198	20241121	155000	295031770	17960	17960	17960	17960	0
199	20241121	154900	295031770	17960	17960	17960	17960	0
200	20241121	154800	295031770	17960	17960	17960	17960	0
201	20241121	154700	295031770	17960	17960	17960	17960	0
202	20241121	154600	295031770	17960	17960	17960	17960	0
203	20241121	154500	295031770	17960	17960	17960	17960	0
204	20241121	154400	295031770	17960	17960	17960	17960	0
205	20241121	154300	295031770	17960	17960	17960	17960	0
206	20241121	154200	295031770	17960	17960	17960	17960	0
207	20241121	154100	295031770	17960	17960	17960	17960	0
208	20241121	154000	295031770	17960	17960	17960	17960	0
209	20241121	153900	295031770	17960	17960	17960	17960	0
210	20241121	153800	295031770	17960	17960	17960	17960	0
211	20241121	153700	295031770	17960	17960	17960	17960	0
212	20241121	153600	295031770	17960	17960	17960	17960	714
213	20241121	153500	295031770	17960	17960	17960	17960	0
214	20241121	153400	295031770	17960	17960	17960	17960	0
215	20241121	153300	295031770	17960	17960	17960	17960	0
216	20241121	153200	295031770	17960	17960	17960	17960	0
217	20241121	153100	295031770	17960	17960	17960	17960	0
218	20241121	153000	295031770	17960	17960	17960	17960	714
219	20241121	152900	282208330	17990	17990	17990	17990	0
220	20241121	152800	282208330	17990	17990	17990	17990	0
221	20241121	152700	282208330	17990	17990	17990	17990	0
222	20241121	152600	282208330	17990	17990	17990	17990	0
223	20241121	152500	282208330	17990	17990	17990	17990	0
224	20241121	152400	282208330	17990	17990	17990	17990	0
225	20241121	152300	282208330	17990	17990	17990	17990	0
226	20241121	152200	282208330	17990	17990	17990	17990	0
227	20241121	152100	282208330	17990	17990	17990	17990	0
228	20241121	152000	282208330	17990	17990	17990	17990	0
229	20241121	151900	282208330	17990	17960	17990	17960	95
230	20241121	151800	280500650	17960	17960	17960	17960	15
231	20241121	151700	280231250	17970	17970	17970	17970	4
232	20241121	151600	280159370	17970	17960	17970	17960	5
233	20241121	151500	280069530	17970	17980	17980	17970	16
234	20241121	151400	279781910	17980	17980	17980	17980	16
235	20241121	151300	279494230	17990	17990	17990	17990	5
236	20241121	151200	279404280	17990	17990	17990	17990	10
237	20241121	151100	279224380	17990	17990	17990	17980	4
238	20241121	151000	279152430	17990	17990	17990	17990	17
239	20241121	150900	278846600	17990	17990	17990	17990	2
240	20241121	150800	278810620	17990	17980	17990	17980	4
241	20241121	150700	278738670	17990	17990	17990	17990	64
242	20241121	150600	277587310	17990	17990	17990	17980	8
243	20241121	150500	277443400	17990	17990	17990	17990	2
244	20241121	150400	277407420	17990	17980	17990	17960	250
245	20241121	150300	272915620	17990	17990	17990	17990	2
246	20241121	150200	272879640	17990	17990	17990	17990	4
247	20241121	150100	272807680	17990	17990	17990	17980	9
248	20241121	150000	272645820	17990	17980	17990	17980	13
249	20241121	145900	272412030	17990	17990	17990	17990	5
250	20241121	145800	272322080	17990	17990	17990	17990	4
251	20241121	145700	272250120	17990	17990	17990	17980	43
252	20241121	145600	271476610	18000	17990	18000	17990	35
253	20241121	145500	270846910	17990	17980	17990	17980	10
254	20241121	145400	270667080	17990	17990	17990	17980	25
255	20241121	145300	270217390	17990	17990	17990	17980	11
256	20241121	145200	270019570	17990	17990	17990	17990	4
257	20241121	145100	269947610	17990	17990	17990	17990	1
258	20241121	145000	269929620	17990	17990	17990	17980	9
259	20241121	144900	269767770	17990	17990	17990	17990	5
260	20241121	144800	269677820	17990	17990	17990	17980	10
261	20241121	144700	269497990	17990	17990	17990	17980	8
262	20241121	144600	269354120	17990	17990	17990	17980	10
263	20241121	144500	269174280	17990	17990	17990	17990	1
264	20241121	144400	269156290	17990	17980	17990	17980	8
265	20241121	144300	269012430	17990	17990	17990	17990	4
266	20241121	144200	268940470	17990	17990	17990	17990	3
267	20241121	144100	268886500	17980	17990	17990	17980	11
268	20241121	144000	268688680	17990	17990	17990	17990	4
269	20241121	143900	268616720	17980	17990	17990	17980	9
270	20241121	143800	268454870	17990	17990	17990	17990	0
271	20241121	143700	268454870	17990	17990	17990	17980	12
272	20241121	143600	268239060	17990	17990	17990	17990	3
273	20241121	143500	268185090	17990	17980	17990	17980	10
274	20241121	143400	268005250	17990	17990	17990	17990	3
275	20241121	143300	267951280	17990	17990	17990	17990	7
276	20241121	143200	267825350	17980	17980	17980	17980	7
277	20241121	143100	267699490	17990	17990	17990	17990	3
278	20241121	143000	267645520	17990	17980	17990	17980	10
279	20241121	142900	267465690	17990	17990	17990	17990	4
280	20241121	142800	267393730	17990	17980	17990	17980	9
281	20241121	142700	267231890	17990	17990	17990	17990	5
282	20241121	142600	267141940	17990	17980	17990	17980	4
283	20241121	142500	267070000	17970	17970	17990	17970	19
284	20241121	142400	266728550	17970	17970	17970	17970	11
285	20241121	142300	266530880	17960	17970	17970	17960	9
286	20241121	142200	266369210	17970	17970	17970	17970	5
287	20241121	142100	266279360	17970	17970	17970	17960	14
288	20241121	142000	266027850	17970	17970	17970	17970	5
289	20241121	141900	265938000	17970	17960	17970	17960	8
290	20241121	141800	265794300	17970	17950	17970	17950	933
291	20241121	141700	249039630	17950	17950	17950	17950	3
292	20241121	141600	248985780	17940	17950	17950	17940	11
293	20241121	141500	248788400	17950	17950	17950	17950	2
294	20241121	141400	248752500	17950	17950	17950	17940	10
295	20241121	141300	248573060	17950	17950	17950	17950	1
296	20241121	141200	248555110	17950	17940	17950	17940	9
297	20241121	141100	248393630	17950	17950	17950	17950	4
298	20241121	141000	248321830	17950	17940	17950	17940	11
299	20241121	140900	248124440	17950	17950	17950	17950	3
300	20241121	140800	248070590	17950	17950	17950	17950	4
301	20241121	140700	247998790	17940	17950	17950	17940	9
302	20241121	140600	247837310	17950	17950	17950	17950	23
303	20241121	140500	247424460	17960	17960	17960	17950	12
304	20241121	140400	247209010	17960	17960	17960	17960	2
305	20241121	140300	247173090	17960	17950	17960	17950	11
306	20241121	140200	246975600	17960	17960	17960	17960	104
307	20241121	140100	245107760	17960	17960	17960	17960	3
308	20241121	140000	245053880	17950	17960	17960	17950	8
309	20241121	135900	244910260	17960	17960	17960	17960	7
310	20241121	135800	244784540	17960	17960	17970	17960	146
311	20241121	135700	242162360	17970	17970	17970	17970	7
312	20241121	135600	242036570	17960	17970	17980	17960	20
313	20241121	135500	241677230	17980	17980	17980	17980	4
314	20241121	135400	241605310	17970	17980	17980	17970	28
315	20241121	135300	241102130	17980	17980	17980	17980	1
316	20241121	135200	241084150	17980	17980	17980	17970	14
317	20241121	135100	240832530	17970	17980	17980	17970	9
318	20241121	135000	240670780	17970	17980	17980	17970	11
319	20241121	134900	240473080	17970	17980	17980	17970	10
320	20241121	134800	240293340	17980	17980	17980	17980	2
321	20241121	134700	240257380	17980	17970	17980	17970	470
322	20241121	134600	231806850	17980	17970	17980	17970	116
323	20241121	134500	229722300	17970	17960	17970	17960	8
324	20241121	134400	229578600	17970	17970	17970	17970	4
325	20241121	134300	229506720	17970	17970	17970	17970	2
326	20241121	134200	229470780	17970	17970	17970	17960	12
327	20241121	134100	229255210	17970	17970	17970	17970	1
328	20241121	134000	229237240	17970	17970	17970	17960	260
329	20241121	133900	224567410	17980	17980	17980	17980	3
330	20241121	133800	224513470	17980	17970	17980	17970	12
331	20241121	133700	224297780	17980	17980	17980	17980	3
332	20241121	133600	224243840	17980	17980	17980	17980	5
333	20241121	133500	224153940	17970	17980	17980	17970	8
334	20241121	133400	224010160	17980	17980	17980	17980	0
335	20241121	133300	224010160	17980	17980	17980	17970	12
336	20241121	133200	223794460	17980	17980	17980	17980	2
337	20241121	133100	223758500	17980	17980	17980	17970	10
338	20241121	133000	223578770	17980	17980	17980	17980	12
339	20241121	132900	223363010	17990	18000	18000	17990	28
340	20241121	132800	222859270	18000	18000	18000	18000	1
341	20241121	132700	222841270	18000	18000	18000	18000	3
342	20241121	132600	222787270	17990	18000	18000	17990	10
343	20241121	132500	222607340	18000	17990	18000	17990	5
344	20241121	132400	222517350	17990	18000	18000	17990	8
345	20241121	132300	222373410	18000	18000	18000	18000	4
346	20241121	132200	222301410	17990	17990	17990	17990	7
347	20241121	132100	222175480	18000	18000	18000	18000	2
348	20241121	132000	222139480	18000	17990	18000	17990	12
349	20241121	131900	221923540	18000	18000	18000	18000	2
350	20241121	131800	221887540	18000	18000	18000	18000	4
351	20241121	131700	221815540	17990	18000	18000	17990	13
352	20241121	131600	221581610	18000	18000	18000	18000	2
353	20241121	131500	221545610	17990	17990	17990	17990	6
354	20241121	131400	221437670	18000	17990	18000	17990	8
355	20241121	131300	221293710	17990	17990	17990	17960	244
356	20241121	131200	216908860	18000	17990	18000	17990	7
357	20241121	131100	216782910	17970	17990	17990	17960	205
358	20241121	131000	213100840	17990	18010	18030	17990	47
359	20241121	130900	212254770	18020	17990	18020	17990	1595
360	20241121	130800	183549720	17990	17980	17990	17980	9
361	20241121	130700	183387870	17990	17980	17990	17980	17
362	20241121	130600	183082200	17980	17970	17980	17970	10
363	20241121	130500	182902470	17980	17980	17980	17980	2
364	20241121	130400	182866510	17980	17970	17980	17970	11
365	20241121	130300	182668790	17980	17980	17980	17980	2
366	20241121	130200	182632830	17980	17970	17980	17970	4
367	20241121	130100	182560930	17970	17970	17980	17970	36
368	20241121	130000	181913980	17970	17970	17970	17970	2
369	20241121	125900	181878040	17970	17980	17980	17960	261
370	20241121	125800	177187930	17980	17990	17990	17980	16
371	20241121	125700	176900220	17980	17990	17990	17980	9
372	20241121	125600	176738380	17990	17990	17990	17990	1
373	20241121	125500	176720390	17990	17970	17990	17970	12
374	20241121	125400	176504650	17980	17980	17990	17980	11
375	20241121	125300	176306860	17980	17980	17980	17980	5
376	20241121	125200	176216960	17980	17970	17980	17970	30
377	20241121	125100	175677820	17980	17980	17980	17980	5
378	20241121	125000	175587920	17980	17980	17980	17980	44
379	20241121	124900	174796800	17990	17990	17990	17990	3
380	20241121	124800	174742830	17980	17990	17990	17980	107
381	20241121	124700	172818920	17980	17980	17990	17980	16
382	20241121	124600	172531210	17980	17990	17990	17980	29
383	20241121	124500	172009650	17980	17990	17990	17980	12
384	20241121	124400	171793840	17990	17990	17990	17990	3
385	20241121	124300	171739870	17980	17980	17980	17980	6
386	20241121	124200	171631990	17990	17980	17990	17980	50
387	20241121	124100	170732940	17980	17970	17980	17970	32
388	20241121	124000	170157650	17980	17980	17980	17980	31
389	20241121	123900	169600270	17990	17980	17990	17980	9
390	20241121	123800	169438420	17990	17990	17990	17990	8
391	20241121	123700	169294500	17990	17990	17990	17990	1
392	20241121	123600	169276510	17990	17980	17990	17980	252
393	20241121	123500	164745520	17980	17980	17980	17980	3
394	20241121	123400	164691580	17980	17980	17980	17970	10
395	20241121	123300	164511840	17980	17980	17980	17980	64
396	20241121	123200	163361120	17980	17980	17980	17970	12
397	20241121	123100	163145430	17980	17980	17980	17980	2
398	20241121	123000	163109470	17970	17970	17970	17970	6
399	20241121	122900	163001650	17980	17980	17980	17980	6
400	20241121	122800	162893770	17980	17970	17980	17970	102
401	20241121	122700	161060810	17970	17970	17980	17970	359
402	20241121	122600	154609550	17970	17970	17970	17970	15
403	20241121	122500	154340000	17960	17970	17970	17960	9
404	20241121	122400	154178340	17970	17970	17970	17970	1
405	20241121	122300	154160370	17970	17960	17970	17960	9
406	20241121	122200	153998700	17970	17970	17970	17970	4
407	20241121	122100	153926820	17970	17970	17970	17970	4
408	20241121	122000	153854940	17960	17970	17970	17960	10
409	20241121	121900	153675310	17970	17970	17970	17970	3
410	20241121	121800	153621400	17960	17960	17960	17960	6
411	20241121	121700	153513640	17970	17970	17970	17970	3
412	20241121	121600	153459730	17970	17970	17970	17960	13
413	20241121	121500	153226200	17970	17970	17970	17970	3
414	20241121	121400	153172290	17980	17970	17980	17970	10
415	20241121	121300	152992570	17980	17970	17980	17970	24
416	20241121	121200	152561280	17970	17970	17980	17970	30
417	20241121	121100	152022170	17960	17970	17970	17960	8
418	20241121	121000	151878480	17970	17970	17970	17970	6
419	20241121	120900	151770660	17970	17970	17980	17970	43
420	20241121	120800	150997930	17980	17980	17980	17980	2
421	20241121	120700	150961970	17970	17980	17980	17970	9
422	20241121	120600	150800220	17980	17980	17980	17980	3
423	20241121	120500	150746280	17970	17970	17970	17970	6
424	20241121	120400	150638460	17970	17980	17980	17970	5
425	20241121	120300	150548590	17980	17970	17980	17970	7
426	20241121	120200	150422770	17970	17980	17980	17970	8
427	20241121	120100	150278990	17980	17980	17980	17980	2
428	20241121	120000	150243030	17980	17980	17980	17970	13
429	20241121	115900	150009360	17980	17980	17980	17980	0
430	20241121	115800	150009360	17980	17970	17980	17970	8
431	20241121	115700	149865580	17980	17980	17980	17980	4
432	20241121	115600	149793660	17980	17980	17980	17980	2
433	20241121	115500	149757700	17970	17970	17980	17970	17
434	20241121	115400	149452190	17970	17970	17970	17970	5
435	20241121	115300	149362340	17960	17970	17970	17960	8
436	20241121	115200	149218640	17970	17970	17970	17970	1
437	20241121	115100	149200670	17970	17970	17970	17960	10
438	20241121	115000	149021040	17970	17970	17970	17970	6
439	20241121	114900	148913220	17970	17960	17970	17960	9
440	20241121	114800	148751550	17970	17970	17970	17970	2
441	20241121	114700	148715610	17970	17970	17970	17970	4
442	20241121	114600	148643730	17960	17970	17970	17960	8
443	20241121	114500	148500040	17970	17970	17970	17970	2
444	20241121	114400	148464100	17970	17970	17970	17960	10
445	20241121	114300	148284460	17970	17970	17970	17970	2
446	20241121	114200	148248520	17970	17960	17970	17960	9
447	20241121	114100	148086860	17970	17970	17970	17970	5
448	20241121	114000	147997010	17970	17980	17980	17960	15
449	20241121	113900	147727450	17980	17980	17980	17980	0
450	20241121	113800	147727450	17980	17980	17980	17980	5
451	20241121	113700	147637550	17970	17980	17980	17970	8
452	20241121	113600	147493770	17980	17960	17980	17960	10
453	20241121	113500	147314120	17960	17960	17980	17960	428
454	20241121	113400	139625400	17960	17960	17960	17960	3
455	20241121	113300	139571520	17960	17940	17960	17940	125
456	20241121	113200	137327820	17950	17950	17950	17950	2
457	20241121	113100	137291920	17950	17940	17950	17940	11
458	20241121	113000	137094540	17950	17950	17950	17950	4
459	20241121	112900	137022740	17930	17940	17940	17930	306
460	20241121	112800	131533240	17940	17950	17950	17940	10
461	20241121	112700	131353800	17950	17950	17950	17950	0
462	20241121	112600	131353800	17950	17950	17950	17940	32
463	20241121	112500	130779470	17950	17950	17950	17950	5
464	20241121	112400	130689720	17950	17940	17950	17940	8
465	20241121	112300	130546180	17950	17950	17950	17950	2
466	20241121	112200	130510280	17950	17950	17950	17950	5
467	20241121	112100	130420530	17940	17950	17950	17940	12
468	20241121	112000	130205200	17950	17950	17950	17950	3
469	20241121	111900	130151350	17950	17940	17950	17940	396
470	20241121	111800	123043220	17930	17940	17940	17930	70
471	20241121	111700	121787810	17950	17940	17950	17940	10
472	20241121	111600	121608370	17950	17950	17950	17950	1
473	20241121	111500	121590420	17950	17940	17950	17940	8
474	20241121	111400	121446890	17940	17940	17940	17940	0
475	20241121	111300	121446890	17940	17940	17940	17940	0
476	20241121	111200	121446890	17940	17950	17950	17940	8
477	20241121	111100	121303350	17940	17940	17940	17940	0
478	20241121	111000	121303350	17940	17940	17940	17940	7
479	20241121	110900	121177770	17950	17950	17950	17950	3
480	20241121	110800	121123920	17950	17930	17950	17930	10
481	20241121	110700	120944560	17930	17950	17950	17930	760
482	20241121	110600	107312520	17950	17940	17950	17940	62
483	20241121	110500	106199690	17940	17940	17940	17940	0
484	20241121	110400	106199690	17940	17940	17940	17940	0
485	20241121	110300	106199690	17940	17950	17950	17940	8
486	20241121	110200	106056150	17940	17940	17940	17940	0
487	20241121	110100	106056150	17940	17940	17940	17940	7
488	20241121	110000	105930570	17950	17950	17950	17950	1
489	20241121	105900	105912620	17950	17940	17950	17940	7
490	20241121	105800	105787030	17940	17940	17940	17940	0
491	20241121	105700	105787030	17940	17940	17940	17940	55
492	20241121	105600	104800330	17940	17950	17950	17940	9
493	20241121	105500	104638850	17950	17950	17950	17950	1
494	20241121	105400	104620900	17950	17950	17950	17950	235
495	20241121	105300	100402650	17960	17950	17960	17950	12
496	20241121	105200	100187230	17950	17950	17950	17950	6
497	20241121	105100	100079530	17960	17960	17960	17960	2
498	20241121	105000	100043610	17960	17950	17960	17950	9
499	20241121	104900	99882040	17950	17950	17950	17950	0
500	20241121	104800	99882040	17950	17950	17950	17950	0
501	20241121	104700	99882040	17950	17960	17960	17950	8
502	20241121	104600	99738420	17950	17950	17950	17950	0
503	20241121	104500	99738420	17950	17950	17950	17950	7
504	20241121	104400	99612770	17960	17960	17960	17960	2
505	20241121	104300	99576850	17960	17960	17960	17950	321
506	20241121	104200	93814880	17950	17960	17960	17950	101
507	20241121	104100	92001920	17960	17950	17960	17950	8
508	20241121	104000	91858310	17960	17960	17960	17960	2
509	20241121	103900	91822390	17950	17950	17950	17950	0
510	20241121	103800	91822390	17950	17960	17960	17950	7
511	20241121	103700	91696730	17960	17960	17960	17960	2
512	20241121	103600	91660810	17950	17950	17950	17950	7
513	20241121	103500	91535160	17960	17960	17960	17960	13
514	20241121	103400	91301680	17960	17950	17960	17950	9
515	20241121	103300	91140100	17950	17950	17950	17950	161
516	20241121	103200	88250150	17950	17950	17950	17950	0
517	20241121	103100	88250150	17950	17960	17960	17950	14
518	20241121	103000	87998770	17950	17950	17950	17950	0
519	20241121	102900	87998770	17950	17950	17950	17950	7
520	20241121	102800	87873120	17960	17960	17960	17960	2
521	20241121	102700	87837200	17960	17960	17960	17950	9
522	20241121	102600	87675620	17960	17950	17960	17930	153
523	20241121	102500	84931660	17950	17960	17960	17950	8
524	20241121	102400	84788050	17960	17960	17960	17960	1
525	20241121	102300	84770090	17950	17950	17950	17940	202
526	20241121	102200	81144200	17950	17950	17950	17950	6
527	20241121	102100	81036500	17960	17930	17960	17930	1288
528	20241121	102000	57924200	17930	17910	17930	17910	89
529	20241121	101900	56329380	17920	17920	17920	17920	264
530	20241121	101800	51598500	17920	17920	17920	17900	203
531	20241121	101700	47962520	17920	17920	17920	17920	10
532	20241121	101600	47783320	17910	17900	17910	17900	89
533	20241121	101500	46189400	17910	17910	17910	17910	2
534	20241121	101400	46153580	17910	17900	17910	17900	173
535	20241121	101300	43056770	17890	17900	17900	17890	7
536	20241121	101200	42931530	17900	17900	17900	17900	10
537	20241121	101100	42752530	17900	17890	17900	17890	9
538	20241121	101000	42591500	17900	17900	17900	17900	0
539	20241121	100900	42591500	17900	17890	17900	17890	8
540	20241121	100800	42448360	17900	17900	17900	17900	1
541	20241121	100700	42430460	17890	17890	17890	17890	0
542	20241121	100600	42430460	17890	17900	17900	17890	7
543	20241121	100500	42305220	17900	17900	17900	17900	3
544	20241121	100400	42251520	17890	17900	17900	17890	8
545	20241121	100300	42108390	17900	17900	17900	17900	5
546	20241121	100200	42018890	17890	17900	17900	17890	7
547	20241121	100100	41893650	17890	17890	17890	17890	0
548	20241121	100000	41893650	17890	17890	17890	17890	7
549	20241121	095900	41768420	17900	17900	17900	17900	2
550	20241121	095800	41732620	17890	17890	17890	17890	0
551	20241121	095700	41732620	17890	17890	17890	17890	6
552	20241121	095600	41625280	17900	17900	17900	17900	1
553	20241121	095500	41607380	17900	17890	17900	17890	8
554	20241121	095400	41464250	17900	17880	17900	17880	5
555	20241121	095300	41374800	17880	17880	17880	17880	5
556	20241121	095200	41285400	17890	17870	17890	17870	5
557	20241121	095100	41196000	17870	17870	17870	17870	7
558	20241121	095000	41070910	17890	17870	17890	17870	20
559	20241121	094900	40713490	17870	17870	17870	17870	71
560	20241121	094800	39444720	17860	17860	17860	17860	6
561	20241121	094700	39337560	17860	17860	17860	17860	15
562	20241121	094600	39069660	17860	17870	17870	17860	8
563	20241121	094500	38926770	17870	17870	17880	17870	15
564	20241121	094400	38658710	17870	17890	17890	17860	524
565	20241121	094300	29294480	17900	17900	17900	17900	8
566	20241121	094200	29151280	17890	17890	17890	17890	1
567	20241121	094100	29133390	17890	17900	17900	17890	26
568	20241121	094000	28668090	17890	17890	17890	17890	0
569	20241121	093900	28668090	17890	17900	17900	17890	9
570	20241121	093800	28507070	17900	17890	17900	17890	29
571	20241121	093700	27988250	17890	17890	17890	17890	5
572	20241121	093600	27898800	17900	17890	17900	17890	7
573	20241121	093500	27773550	17900	17910	17910	17900	23
574	20241121	093400	27361840	17910	17910	17910	17910	1
575	20241121	093300	27343930	17910	17890	17910	17890	48
576	20241121	093200	26484700	17880	17890	17890	17880	36
577	20241121	093100	25840720	17880	17880	17880	17880	0
578	20241121	093000	25840720	17880	17890	17890	17880	12
579	20241121	092900	25626110	17890	17880	17890	17880	101
580	20241121	092800	23819230	17880	17890	17890	17880	10
581	20241121	092700	23640390	17890	17880	17890	17880	403
582	20241121	092600	16432320	17870	17870	17870	17870	7
583	20241121	092500	16307230	17880	17880	17880	17880	1
584	20241121	092400	16289350	17880	17880	17880	17870	22
585	20241121	092300	15896000	17880	17880	17880	17880	6
586	20241121	092200	15788720	17880	17880	17880	17880	0
587	20241121	092100	15788720	17880	17900	17900	17880	52
588	20241121	092000	14858190	17900	17900	17900	17900	0
589	20241121	091900	14858190	17900	17900	17900	17900	103
590	20241121	091800	13014490	17900	17900	17900	17900	3
591	20241121	091700	12960790	17900	17900	17900	17900	2
592	20241121	091600	12924990	17900	17910	17910	17900	48
593	20241121	091500	12065560	17920	17920	17920	17920	1
594	20241121	091400	12047640	17930	17920	17940	17920	150
595	20241121	091300	9359470	17920	17910	17920	17910	3
596	20241121	091200	9305720	17920	17910	17960	17910	257
597	20241121	091100	4699890	17900	17900	17900	17900	0
598	20241121	091000	4699890	17900	17910	17910	17900	7
599	20241121	090900	4574530	17910	17920	17920	17910	15
600	20241121	090800	4305750	17920	17920	17920	17920	0
601	20241121	090700	4305750	17920	17930	17930	17920	69
602	20241121	090600	3069050	17920	17920	17920	17920	0
603	20241121	090500	3069050	17920	17950	17950	17920	114
604	20241121	090400	1024830	17950	17970	17970	17950	20
605	20241121	090300	665470	17950	17950	17950	17950	0
606	20241121	090200	665470	17950	17950	17950	17950	0
607	20241121	090100	665470	17950	17980	17980	17950	12
608	20241121	090000	449800	17980	18000	18000	17980	25