KissMeData/035510/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191700	511244210	8870	8870	8870	8870	3062
3	20241121	191600	511244210	8870	8870	8870	8870	0
4	20241121	191500	511244210	8870	8870	8870	8870	0
5	20241121	191400	511244210	8870	8870	8870	8870	0
6	20241121	191300	511244210	8870	8870	8870	8870	0
7	20241121	191200	511244210	8870	8870	8870	8870	0
8	20241121	191100	511244210	8870	8870	8870	8870	0
9	20241121	191000	511244210	8870	8870	8870	8870	0
10	20241121	190900	511244210	8870	8870	8870	8870	0
11	20241121	190800	511244210	8870	8870	8870	8870	0
12	20241121	190700	511244210	8870	8870	8870	8870	0
13	20241121	190600	511244210	8870	8870	8870	8870	0
14	20241121	190500	511244210	8870	8870	8870	8870	0
15	20241121	190400	511244210	8870	8870	8870	8870	0
16	20241121	190300	511244210	8870	8870	8870	8870	0
17	20241121	190200	511244210	8870	8870	8870	8870	0
18	20241121	190100	511244210	8870	8870	8870	8870	0
19	20241121	190000	511244210	8870	8870	8870	8870	0
20	20241121	185900	511244210	8870	8870	8870	8870	0
21	20241121	185800	511244210	8870	8870	8870	8870	0
22	20241121	185700	511244210	8870	8870	8870	8870	0
23	20241121	185600	511244210	8870	8870	8870	8870	0
24	20241121	185500	511244210	8870	8870	8870	8870	0
25	20241121	185400	511244210	8870	8870	8870	8870	0
26	20241121	185300	511244210	8870	8870	8870	8870	0
27	20241121	185200	511244210	8870	8870	8870	8870	0
28	20241121	185100	511244210	8870	8870	8870	8870	0
29	20241121	185000	511244210	8870	8870	8870	8870	0
30	20241121	184900	511244210	8870	8870	8870	8870	0
31	20241121	184800	511244210	8870	8870	8870	8870	0
32	20241121	184700	511244210	8870	8870	8870	8870	3062
33	20241121	184600	511244210	8870	8870	8870	8870	0
34	20241121	184500	511244210	8870	8870	8870	8870	0
35	20241121	184400	511244210	8870	8870	8870	8870	0
36	20241121	184300	511244210	8870	8870	8870	8870	0
37	20241121	184200	511244210	8870	8870	8870	8870	0
38	20241121	184100	511244210	8870	8870	8870	8870	0
39	20241121	184000	511244210	8870	8870	8870	8870	0
40	20241121	183900	511244210	8870	8870	8870	8870	0
41	20241121	183800	511244210	8870	8870	8870	8870	0
42	20241121	183700	511244210	8870	8870	8870	8870	0
43	20241121	183600	511244210	8870	8870	8870	8870	0
44	20241121	183500	511244210	8870	8870	8870	8870	0
45	20241121	183400	511244210	8870	8870	8870	8870	0
46	20241121	183300	511244210	8870	8870	8870	8870	0
47	20241121	183200	511244210	8870	8870	8870	8870	0
48	20241121	183100	511244210	8870	8870	8870	8870	0
49	20241121	183000	511244210	8870	8870	8870	8870	0
50	20241121	182900	511244210	8870	8870	8870	8870	0
51	20241121	182800	511244210	8870	8870	8870	8870	0
52	20241121	182700	511244210	8870	8870	8870	8870	0
53	20241121	182600	511244210	8870	8870	8870	8870	0
54	20241121	182500	511244210	8870	8870	8870	8870	0
55	20241121	182400	511244210	8870	8870	8870	8870	0
56	20241121	182300	511244210	8870	8870	8870	8870	0
57	20241121	182200	511244210	8870	8870	8870	8870	0
58	20241121	182100	511244210	8870	8870	8870	8870	0
59	20241121	182000	511244210	8870	8870	8870	8870	0
60	20241121	181900	511244210	8870	8870	8870	8870	0
61	20241121	181800	511244210	8870	8870	8870	8870	0
62	20241121	181700	511244210	8870	8870	8870	8870	3062
63	20241121	181600	511244210	8870	8870	8870	8870	0
64	20241121	181500	511244210	8870	8870	8870	8870	0
65	20241121	181400	511244210	8870	8870	8870	8870	0
66	20241121	181300	511244210	8870	8870	8870	8870	0
67	20241121	181200	511244210	8870	8870	8870	8870	0
68	20241121	181100	511244210	8870	8870	8870	8870	0
69	20241121	181000	511244210	8870	8870	8870	8870	0
70	20241121	180900	511244210	8870	8870	8870	8870	0
71	20241121	180800	511244210	8870	8870	8870	8870	0
72	20241121	180700	511244210	8870	8870	8870	8870	0
73	20241121	180600	511244210	8870	8870	8870	8870	0
74	20241121	180500	511244210	8870	8870	8870	8870	0
75	20241121	180400	511244210	8870	8870	8870	8870	0
76	20241121	180300	511244210	8870	8870	8870	8870	0
77	20241121	180200	511244210	8870	8870	8870	8870	0
78	20241121	180100	511244210	8870	8870	8870	8870	0
79	20241121	180000	511244210	8870	8870	8870	8870	0
80	20241121	175900	511244210	8870	8870	8870	8870	0
81	20241121	175800	511244210	8870	8870	8870	8870	0
82	20241121	175700	511244210	8870	8870	8870	8870	0
83	20241121	175600	511244210	8870	8870	8870	8870	0
84	20241121	175500	511244210	8870	8870	8870	8870	0
85	20241121	175400	511244210	8870	8870	8870	8870	0
86	20241121	175300	511244210	8870	8870	8870	8870	0
87	20241121	175200	511244210	8870	8870	8870	8870	0
88	20241121	175100	511244210	8870	8870	8870	8870	0
89	20241121	175000	511244210	8870	8870	8870	8870	0
90	20241121	174900	511244210	8870	8870	8870	8870	0
91	20241121	174800	511244210	8870	8870	8870	8870	0
92	20241121	174700	511244210	8870	8870	8870	8870	3062
93	20241121	174600	511244210	8870	8870	8870	8870	0
94	20241121	174500	511244210	8870	8870	8870	8870	0
95	20241121	174400	511244210	8870	8870	8870	8870	0
96	20241121	174300	511244210	8870	8870	8870	8870	0
97	20241121	174200	511244210	8870	8870	8870	8870	0
98	20241121	174100	511244210	8870	8870	8870	8870	0
99	20241121	174000	511244210	8870	8870	8870	8870	0
100	20241121	173900	511244210	8870	8870	8870	8870	0
101	20241121	173800	511244210	8870	8870	8870	8870	0
102	20241121	173700	511244210	8870	8870	8870	8870	0
103	20241121	173600	511244210	8870	8870	8870	8870	0
104	20241121	173500	511244210	8870	8870	8870	8870	0
105	20241121	173400	511244210	8870	8870	8870	8870	0
106	20241121	173300	511244210	8870	8870	8870	8870	0
107	20241121	173200	511244210	8870	8870	8870	8870	0
108	20241121	173100	511244210	8870	8870	8870	8870	0
109	20241121	173000	511244210	8870	8870	8870	8870	0
110	20241121	172900	511244210	8870	8870	8870	8870	0
111	20241121	172800	511244210	8870	8870	8870	8870	0
112	20241121	172700	511244210	8870	8870	8870	8870	0
113	20241121	172600	511244210	8870	8870	8870	8870	0
114	20241121	172500	511244210	8870	8870	8870	8870	0
115	20241121	172400	511244210	8870	8870	8870	8870	0
116	20241121	172300	511244210	8870	8870	8870	8870	0
117	20241121	172200	511244210	8870	8870	8870	8870	0
118	20241121	172100	511244210	8870	8870	8870	8870	0
119	20241121	172000	511244210	8870	8870	8870	8870	0
120	20241121	171900	511244210	8870	8870	8870	8870	0
121	20241121	171800	511244210	8870	8870	8870	8870	0
122	20241121	171700	511244210	8870	8870	8870	8870	3062
123	20241121	171600	511244210	8870	8870	8870	8870	0
124	20241121	171500	511244210	8870	8870	8870	8870	0
125	20241121	171400	511244210	8870	8870	8870	8870	0
126	20241121	171300	511244210	8870	8870	8870	8870	0
127	20241121	171200	511244210	8870	8870	8870	8870	0
128	20241121	171100	511244210	8870	8870	8870	8870	0
129	20241121	171000	511244210	8870	8870	8870	8870	0
130	20241121	170900	511244210	8870	8870	8870	8870	0
131	20241121	170800	511244210	8870	8870	8870	8870	0
132	20241121	170700	511244210	8870	8870	8870	8870	0
133	20241121	170600	511244210	8870	8870	8870	8870	0
134	20241121	170500	511244210	8870	8870	8870	8870	0
135	20241121	170400	511244210	8870	8870	8870	8870	0
136	20241121	170300	511244210	8870	8870	8870	8870	0
137	20241121	170200	511244210	8870	8870	8870	8870	0
138	20241121	170100	511244210	8870	8870	8870	8870	0
139	20241121	170000	511244210	8870	8870	8870	8870	0
140	20241121	165900	511244210	8870	8870	8870	8870	0
141	20241121	165800	511244210	8870	8870	8870	8870	0
142	20241121	165700	511244210	8870	8870	8870	8870	0
143	20241121	165600	511244210	8870	8870	8870	8870	0
144	20241121	165500	511244210	8870	8870	8870	8870	0
145	20241121	165400	511244210	8870	8870	8870	8870	0
146	20241121	165300	511244210	8870	8870	8870	8870	0
147	20241121	165200	511244210	8870	8870	8870	8870	0
148	20241121	165100	511244210	8870	8870	8870	8870	0
149	20241121	165000	511244210	8870	8870	8870	8870	0
150	20241121	164900	511244210	8870	8870	8870	8870	0
151	20241121	164800	511244210	8870	8870	8870	8870	0
152	20241121	164700	511244210	8870	8870	8870	8870	3062
153	20241121	164600	511244210	8870	8870	8870	8870	0
154	20241121	164500	511244210	8870	8870	8870	8870	0
155	20241121	164400	511244210	8870	8870	8870	8870	0
156	20241121	164300	511244210	8870	8870	8870	8870	0
157	20241121	164200	511244210	8870	8870	8870	8870	0
158	20241121	164100	511244210	8870	8870	8870	8870	0
159	20241121	164000	511244210	8870	8870	8870	8870	0
160	20241121	163900	511244210	8870	8870	8870	8870	0
161	20241121	163800	511244210	8870	8870	8870	8870	0
162	20241121	163700	511244210	8870	8870	8870	8870	0
163	20241121	163600	511244210	8870	8870	8870	8870	0
164	20241121	163500	511244210	8870	8870	8870	8870	0
165	20241121	163400	511244210	8870	8870	8870	8870	0
166	20241121	163300	511244210	8870	8870	8870	8870	0
167	20241121	163200	511244210	8870	8870	8870	8870	0
168	20241121	163100	511244210	8870	8870	8870	8870	0
169	20241121	163000	511244210	8870	8870	8870	8870	0
170	20241121	162900	511244210	8870	8870	8870	8870	0
171	20241121	162800	511244210	8870	8870	8870	8870	0
172	20241121	162700	511244210	8870	8870	8870	8870	0
173	20241121	162600	511244210	8870	8870	8870	8870	0
174	20241121	162500	511244210	8870	8870	8870	8870	0
175	20241121	162400	511244210	8870	8870	8870	8870	0
176	20241121	162300	511244210	8870	8870	8870	8870	0
177	20241121	162200	511244210	8870	8870	8870	8870	0
178	20241121	162100	511244210	8870	8870	8870	8870	0
179	20241121	162000	511244210	8870	8870	8870	8870	0
180	20241121	161900	511244210	8870	8870	8870	8870	0
181	20241121	161800	511244210	8870	8870	8870	8870	0
182	20241121	161700	511244210	8870	8870	8870	8870	3062
183	20241121	161600	511244210	8870	8870	8870	8870	0
184	20241121	161500	511244210	8870	8870	8870	8870	0
185	20241121	161400	511244210	8870	8870	8870	8870	0
186	20241121	161300	511244210	8870	8870	8870	8870	0
187	20241121	161200	511244210	8870	8870	8870	8870	0
188	20241121	161100	511244210	8870	8870	8870	8870	0
189	20241121	161000	511244210	8870	8870	8870	8870	0
190	20241121	160900	511244210	8870	8870	8870	8870	0
191	20241121	160800	511244210	8870	8870	8870	8870	0
192	20241121	160700	511244210	8870	8870	8870	8870	0
193	20241121	160600	511244210	8870	8870	8870	8870	0
194	20241121	160500	511244210	8870	8870	8870	8870	0
195	20241121	160400	511244210	8870	8870	8870	8870	0
196	20241121	160300	511244210	8870	8870	8870	8870	0
197	20241121	160200	511244210	8870	8870	8870	8870	0
198	20241121	160100	511244210	8870	8870	8870	8870	0
199	20241121	160000	511244210	8870	8870	8870	8870	0
200	20241121	155900	511244210	8870	8870	8870	8870	0
201	20241121	155800	511244210	8870	8870	8870	8870	0
202	20241121	155700	511244210	8870	8870	8870	8870	0
203	20241121	155600	511244210	8870	8870	8870	8870	0
204	20241121	155500	511244210	8870	8870	8870	8870	0
205	20241121	155400	511244210	8870	8870	8870	8870	0
206	20241121	155300	511244210	8870	8870	8870	8870	0
207	20241121	155200	511244210	8870	8870	8870	8870	0
208	20241121	155100	511244210	8870	8870	8870	8870	0
209	20241121	155000	511244210	8870	8870	8870	8870	0
210	20241121	154900	511244210	8870	8870	8870	8870	0
211	20241121	154800	511244210	8870	8870	8870	8870	0
212	20241121	154700	511244210	8870	8870	8870	8870	3062
213	20241121	154600	511244210	8870	8870	8870	8870	0
214	20241121	154500	511244210	8870	8870	8870	8870	0
215	20241121	154400	511244210	8870	8870	8870	8870	0
216	20241121	154300	511244210	8870	8870	8870	8870	0
217	20241121	154200	511244210	8870	8870	8870	8870	0
218	20241121	154100	511244210	8870	8870	8870	8870	0
219	20241121	154000	511244210	8870	8870	8870	8870	0
220	20241121	153900	511244210	8870	8870	8870	8870	0
221	20241121	153800	511244210	8870	8870	8870	8870	0
222	20241121	153700	511244210	8870	8870	8870	8870	0
223	20241121	153600	511244210	8870	8870	8870	8870	0
224	20241121	153500	511244210	8870	8870	8870	8870	0
225	20241121	153400	511244210	8870	8870	8870	8870	0
226	20241121	153300	511244210	8870	8870	8870	8870	0
227	20241121	153200	511244210	8870	8870	8870	8870	0
228	20241121	153100	511244210	8870	8870	8870	8870	0
229	20241121	153000	511244210	8870	8870	8870	8870	3062
230	20241121	152900	484084270	8880	8880	8880	8880	0
231	20241121	152800	484084270	8880	8880	8880	8880	0
232	20241121	152700	484084270	8880	8880	8880	8880	0
233	20241121	152600	484084270	8880	8880	8880	8880	0
234	20241121	152500	484084270	8880	8880	8880	8880	0
235	20241121	152400	484084270	8880	8880	8880	8880	0
236	20241121	152300	484084270	8880	8880	8880	8880	0
237	20241121	152200	484084270	8880	8880	8880	8880	0
238	20241121	152100	484084270	8880	8880	8880	8880	0
239	20241121	152000	484084270	8880	8880	8880	8880	0
240	20241121	151900	484084270	8880	8890	8900	8880	238
241	20241121	151800	481967870	8890	8900	8900	8890	125
242	20241121	151700	480856130	8900	8900	8900	8900	55
243	20241121	151600	480366630	8900	8900	8900	8900	50
244	20241121	151500	479921630	8900	8900	8900	8900	0
245	20241121	151400	479921630	8900	8900	8900	8900	10
246	20241121	151300	479832630	8900	8900	8900	8900	16
247	20241121	151200	479690230	8900	8900	8900	8900	5
248	20241121	151100	479645730	8910	8910	8910	8910	0
249	20241121	151000	479645730	8910	8900	8910	8900	125
250	20241121	150900	478532230	8900	8900	8900	8900	0
251	20241121	150800	478532230	8900	8910	8910	8900	6
252	20241121	150700	478478820	8900	8910	8910	8900	190
253	20241121	150600	476786220	8920	8920	8920	8920	0
254	20241121	150500	476786220	8920	8920	8920	8920	0
255	20241121	150400	476786220	8920	8920	8920	8920	51
256	20241121	150300	476331300	8920	8920	8920	8920	100
257	20241121	150200	475439300	8920	8920	8920	8920	0
258	20241121	150100	475439300	8920	8920	8920	8920	1
259	20241121	150000	475430380	8920	8920	8920	8920	2
260	20241121	145900	475412540	8920	8920	8920	8920	0
261	20241121	145800	475412540	8920	8920	8920	8920	0
262	20241121	145700	475412540	8920	8920	8920	8920	0
263	20241121	145600	475412540	8920	8920	8920	8920	0
264	20241121	145500	475412540	8920	8920	8920	8920	50
265	20241121	145400	474966540	8920	8920	8920	8920	0
266	20241121	145300	474966540	8920	8900	8920	8900	120
267	20241121	145200	473898080	8900	8890	8900	8880	60
268	20241121	145100	473364650	8880	8890	8890	8880	506
269	20241121	145000	468868050	8890	8890	8890	8890	0
270	20241121	144900	468868050	8890	8900	8900	8890	85
271	20241121	144800	468111590	8910	8910	8910	8910	1
272	20241121	144700	468102680	8910	8910	8910	8910	52
273	20241121	144600	467639360	8890	8890	8890	8890	1
274	20241121	144500	467630470	8910	8910	8910	8910	0
275	20241121	144400	467630470	8910	8910	8910	8910	1
276	20241121	144300	467621560	8890	8890	8890	8890	5
277	20241121	144200	467577110	8880	8870	8910	8870	319
278	20241121	144100	464737320	8890	8870	8900	8870	496
279	20241121	144000	460336890	8880	8950	8950	8850	6804
280	20241121	143900	399825650	8960	8960	8960	8960	0
281	20241121	143800	399825650	8960	8960	8960	8960	0
282	20241121	143700	399825650	8960	8960	8960	8960	0
283	20241121	143600	399825650	8960	8960	8960	8960	1
284	20241121	143500	399816690	8960	8960	8960	8960	1
285	20241121	143400	399807730	8970	8960	8970	8960	11
286	20241121	143300	399709160	8960	8980	8980	8960	101
287	20241121	143200	398803530	8970	8970	8970	8970	5
288	20241121	143100	398758680	8980	8980	8980	8980	0
289	20241121	143000	398758680	8980	8980	8980	8980	1
290	20241121	142900	398749700	8980	8980	8980	8980	0
291	20241121	142800	398749700	8980	8980	8980	8980	0
292	20241121	142700	398749700	8980	8980	8980	8980	1
293	20241121	142600	398740720	8990	8990	8990	8990	0
294	20241121	142500	398740720	8990	8980	8990	8980	12
295	20241121	142400	398632950	8980	8980	8980	8980	0
296	20241121	142300	398632950	8980	8980	8980	8980	0
297	20241121	142200	398632950	8980	8980	8980	8980	0
298	20241121	142100	398632950	8980	8980	8980	8980	0
299	20241121	142000	398632950	8980	8980	8980	8980	0
300	20241121	141900	398632950	8980	8980	8980	8980	2
301	20241121	141800	398614990	8970	8970	8970	8970	0
302	20241121	141700	398614990	8970	8970	8970	8970	0
303	20241121	141600	398614990	8970	8970	8970	8970	0
304	20241121	141500	398614990	8970	8970	8970	8970	11
305	20241121	141400	398516320	8950	8950	8950	8950	0
306	20241121	141300	398516320	8950	8950	8950	8950	0
307	20241121	141200	398516320	8950	8950	8950	8950	0
308	20241121	141100	398516320	8950	8950	8950	8950	105
309	20241121	141000	397576570	8960	8960	8960	8960	4
310	20241121	140900	397540730	8960	8960	8960	8960	0
311	20241121	140800	397540730	8960	8960	8960	8960	0
312	20241121	140700	397540730	8960	8950	8970	8950	201
313	20241121	140600	395741270	8960	8940	8960	8930	71
314	20241121	140500	395106000	8940	8900	8990	8900	862
315	20241121	140400	387410800	8920	8950	8950	8900	689
316	20241121	140300	381263270	8950	8970	8970	8950	646
317	20241121	140200	375479740	8970	8980	8980	8970	110
318	20241121	140100	374492240	8980	8970	8980	8970	11
319	20241121	140000	374393560	8980	8980	8980	8980	21
320	20241121	135900	374204980	8990	8990	8990	8990	1
321	20241121	135800	374195990	8990	8990	8990	8990	0
322	20241121	135700	374195990	8990	8990	8990	8990	0
323	20241121	135600	374195990	8990	8990	8990	8990	2
324	20241121	135500	374178010	8990	8990	8990	8990	0
325	20241121	135400	374178010	8990	8990	8990	8990	0
326	20241121	135300	374178010	8990	8990	8990	8990	0
327	20241121	135200	374178010	8990	8990	8990	8990	22
328	20241121	135100	373980230	8990	8990	8990	8990	27
329	20241121	135000	373737500	8980	8990	8990	8980	347
330	20241121	134900	370618020	8990	8990	8990	8990	0
331	20241121	134800	370618020	8990	8990	8990	8990	1
332	20241121	134700	370609030	9000	9000	9000	9000	1
333	20241121	134600	370600030	8990	8990	8990	8990	0
334	20241121	134500	370600030	8990	8990	8990	8990	0
335	20241121	134400	370600030	8990	8990	8990	8990	101
336	20241121	134300	369692040	8990	8990	8990	8990	35
337	20241121	134200	369377390	8990	8990	8990	8990	2
338	20241121	134100	369359410	8990	8990	8990	8990	0
339	20241121	134000	369359410	8990	8990	8990	8990	100
340	20241121	133900	368460410	9000	9000	9000	9000	13
341	20241121	133800	368343410	9010	9000	9010	9000	2
342	20241121	133700	368325400	9000	9000	9000	9000	3
343	20241121	133600	368298400	9000	9000	9000	9000	0
344	20241121	133500	368298400	9000	9010	9010	9000	2144
345	20241121	133400	348993740	9000	9000	9000	9000	0
346	20241121	133300	348993740	9000	9000	9000	9000	358
347	20241121	133200	345771740	9000	9000	9000	9000	0
348	20241121	133100	345771740	9000	9000	9000	9000	65
349	20241121	133000	345186740	9000	9000	9000	9000	0
350	20241121	132900	345186740	9000	9000	9000	9000	1
351	20241121	132800	345177740	9000	9000	9000	9000	0
352	20241121	132700	345177740	9000	9000	9000	9000	11
353	20241121	132600	345078740	9000	9000	9000	9000	0
354	20241121	132500	345078740	9000	9000	9000	9000	1
355	20241121	132400	345069740	9000	9000	9000	9000	1
356	20241121	132300	345060740	8990	8990	8990	8990	0
357	20241121	132200	345060740	8990	8990	8990	8990	0
358	20241121	132100	345060740	8990	8980	8990	8980	3
359	20241121	132000	345033780	9000	9000	9000	9000	0
360	20241121	131900	345033780	9000	9000	9000	9000	1
361	20241121	131800	345024780	8970	8960	8990	8950	1106
362	20241121	131700	335096570	8950	9040	9040	8930	18170
363	20241121	131600	172572320	9050	9140	9160	9040	5011
364	20241121	131500	127091940	9140	9130	9160	9130	31
365	20241121	131400	126808360	9140	9120	9140	9120	31
366	20241121	131300	126525350	9140	9140	9140	9140	0
367	20241121	131200	126525350	9140	9140	9140	9140	0
368	20241121	131100	126525350	9140	9140	9140	9140	1
369	20241121	131000	126516210	9110	9140	9140	9110	105
370	20241121	130900	125558530	9160	9160	9160	9160	0
371	20241121	130800	125558530	9160	9160	9160	9160	0
372	20241121	130700	125558530	9160	9140	9160	9140	500
373	20241121	130600	120984280	9140	9140	9140	9140	0
374	20241121	130500	120984280	9140	9140	9140	9140	0
375	20241121	130400	120984280	9140	9130	9140	9130	62
376	20241121	130300	120418140	9130	9130	9130	9130	0
377	20241121	130200	120418140	9130	9140	9140	9130	50
378	20241121	130100	119961630	9130	9130	9130	9130	100
379	20241121	130000	119048630	9130	9130	9130	9130	0
380	20241121	125900	119048630	9130	9070	9160	9070	925
381	20241121	125800	110617980	9070	9070	9070	9070	32
382	20241121	125700	110327740	9060	9060	9060	9060	0
383	20241121	125600	110327740	9060	9060	9060	9060	83
384	20241121	125500	109575760	9060	9060	9060	9060	0
385	20241121	125400	109575760	9060	9060	9060	9060	0
386	20241121	125300	109575760	9060	9060	9060	9060	0
387	20241121	125200	109575760	9060	9050	9060	9050	3
388	20241121	125100	109548590	9060	9060	9060	9060	0
389	20241121	125000	109548590	9060	9060	9060	9060	1
390	20241121	124900	109539530	9050	9050	9060	9050	10
391	20241121	124800	109449010	9050	9050	9050	9050	1
392	20241121	124700	109439960	9050	9050	9050	9050	1
393	20241121	124600	109430910	9060	9050	9060	9050	2
394	20241121	124500	109412800	9060	9050	9060	9050	6
395	20241121	124400	109358470	9060	9060	9060	9050	17
396	20241121	124300	109204580	9050	9050	9050	9050	24
397	20241121	124200	108987380	9050	9050	9050	9050	10
398	20241121	124100	108896880	9060	9060	9060	9060	2
399	20241121	124000	108878760	9060	9060	9060	9060	0
400	20241121	123900	108878760	9060	9060	9060	9060	0
401	20241121	123800	108878760	9060	9060	9060	9060	0
402	20241121	123700	108878760	9060	9060	9060	9060	1
403	20241121	123600	108869700	9060	9060	9060	9060	0
404	20241121	123500	108869700	9060	9060	9060	9060	1
405	20241121	123400	108860640	9060	9060	9060	9060	0
406	20241121	123300	108860640	9060	9050	9060	9050	10
407	20241121	123200	108770090	9060	9060	9060	9060	11
408	20241121	123100	108670430	9080	9080	9080	9080	0
409	20241121	123000	108670430	9080	9090	9090	9060	3
410	20241121	122900	108643200	9070	9070	9090	9060	7
411	20241121	122800	108579680	9090	9090	9090	9090	0
412	20241121	122700	108579680	9090	9070	9090	9060	305
413	20241121	122600	105807340	9090	9070	9090	9060	451
414	20241121	122500	101712590	9070	9020	9070	9020	643
415	20241121	122400	95905670	9020	9020	9020	9020	1
416	20241121	122300	95896650	9010	9010	9010	9010	0
417	20241121	122200	95896650	9010	9010	9010	9010	0
418	20241121	122100	95896650	9010	9010	9010	9010	0
419	20241121	122000	95896650	9010	9010	9010	9010	0
420	20241121	121900	95896650	9010	9010	9010	9010	1
421	20241121	121800	95887640	9010	9010	9010	9010	1
422	20241121	121700	95878630	9010	9000	9010	9000	2
423	20241121	121600	95860620	9010	9010	9010	9010	1
424	20241121	121500	95851610	8990	8990	8990	8990	885
425	20241121	121400	87895460	8990	9030	9030	8990	1773
426	20241121	121300	71935950	9040	9040	9040	9040	4
427	20241121	121200	71899790	9040	9040	9040	9040	1
428	20241121	121100	71890750	9040	9040	9040	9040	1
429	20241121	121000	71881710	9030	9030	9030	9030	15
430	20241121	120900	71746260	9030	9030	9030	9030	6
431	20241121	120800	71692080	9020	9020	9020	9020	0
432	20241121	120700	71692080	9020	9020	9020	9020	3
433	20241121	120600	71665020	9030	9030	9030	9030	1
434	20241121	120500	71655990	9020	9020	9020	9020	0
435	20241121	120400	71655990	9020	9020	9020	9020	3
436	20241121	120300	71628930	9020	9020	9020	9020	3
437	20241121	120200	71601870	9030	9030	9030	9030	0
438	20241121	120100	71601870	9030	9030	9030	9020	5
439	20241121	120000	71556750	9020	9020	9020	9020	30
440	20241121	115900	71286150	9020	9020	9020	9020	4
441	20241121	115800	71250070	9020	9020	9020	9020	0
442	20241121	115700	71250070	9020	9020	9020	9020	0
443	20241121	115600	71250070	9020	9020	9020	9020	4
444	20241121	115500	71213990	9030	9030	9030	9030	1
445	20241121	115400	71204960	9020	9020	9020	9020	3
446	20241121	115300	71177900	9020	9020	9020	9020	0
447	20241121	115200	71177900	9020	9020	9020	9020	0
448	20241121	115100	71177900	9020	9020	9020	9020	71
449	20241121	115000	70537480	9030	9030	9030	9030	0
450	20241121	114900	70537480	9030	9030	9030	9030	1
451	20241121	114800	70528450	9020	9020	9020	9020	0
452	20241121	114700	70528450	9020	9020	9020	9020	20
453	20241121	114600	70348050	9030	9050	9050	9030	86
454	20241121	114500	69571440	9050	9050	9050	9050	1
455	20241121	114400	69562390	9060	9060	9060	9060	0
456	20241121	114300	69562390	9060	9060	9060	9060	1
457	20241121	114200	69553330	9080	9080	9080	9080	0
458	20241121	114100	69553330	9080	9080	9080	9080	0
459	20241121	114000	69553330	9080	9050	9080	9050	26
460	20241121	113900	69317770	9050	9050	9050	9050	3
461	20241121	113800	69290620	9050	9050	9050	9050	2
462	20241121	113700	69272520	9050	9050	9050	9050	0
463	20241121	113600	69272520	9050	9040	9050	9040	29
464	20241121	113500	69010350	9030	9030	9030	9030	0
465	20241121	113400	69010350	9030	9030	9030	9030	0
466	20241121	113300	69010350	9030	9030	9030	9030	0
467	20241121	113200	69010350	9030	9030	9030	9030	0
468	20241121	113100	69010350	9030	9030	9030	9030	0
469	20241121	113000	69010350	9030	9030	9030	9030	0
470	20241121	112900	69010350	9030	9030	9030	9030	0
471	20241121	112800	69010350	9030	9030	9030	9030	82
472	20241121	112700	68269890	9030	9030	9030	9030	0
473	20241121	112600	68269890	9030	9030	9040	9020	149
474	20241121	112500	66924750	9040	9040	9040	9040	0
475	20241121	112400	66924750	9040	9030	9040	9030	6
476	20241121	112300	66870540	9020	9040	9050	9020	77
477	20241121	112200	66175860	9040	9040	9040	9030	24
478	20241121	112100	65958910	9050	9040	9050	9040	6
479	20241121	112000	65904650	9040	9040	9040	9040	1
480	20241121	111900	65895610	9050	9050	9050	9050	0
481	20241121	111800	65895610	9050	9050	9050	9050	0
482	20241121	111700	65895610	9050	9050	9050	9050	0
483	20241121	111600	65895610	9050	9050	9050	9050	0
484	20241121	111500	65895610	9050	9040	9050	9040	151
485	20241121	111400	64529720	9040	9040	9040	9040	0
486	20241121	111300	64529720	9040	9040	9040	9040	0
487	20241121	111200	64529720	9040	9040	9040	9040	2
488	20241121	111100	64511640	9040	9040	9040	9040	0
489	20241121	111000	64511640	9040	9040	9040	9040	1
490	20241121	110900	64502600	9040	9040	9040	9040	1
491	20241121	110800	64493560	9030	9030	9030	9030	4
492	20241121	110700	64457440	9030	9030	9030	9030	5
493	20241121	110600	64412290	9030	9030	9030	9030	0
494	20241121	110500	64412290	9030	9030	9030	9030	0
495	20241121	110400	64412290	9030	9030	9030	9030	0
496	20241121	110300	64412290	9030	9030	9030	9030	1
497	20241121	110200	64403260	9030	9030	9030	9030	0
498	20241121	110100	64403260	9030	9030	9030	9010	36
499	20241121	110000	64078210	9040	9040	9040	9040	0
500	20241121	105900	64078210	9040	9030	9050	9030	4
501	20241121	105800	64042060	9050	9040	9050	9010	76
502	20241121	105700	63357140	9050	9040	9050	9040	143
503	20241121	105600	62064410	9050	9040	9050	9040	9
504	20241121	105500	61983030	9040	9040	9040	9040	15
505	20241121	105400	61847430	9050	9050	9050	9050	0
506	20241121	105300	61847430	9050	9050	9050	9050	0
507	20241121	105200	61847430	9050	9050	9050	9050	1
508	20241121	105100	61838380	9050	9050	9050	9050	0
509	20241121	105000	61838380	9050	9050	9050	9050	1
510	20241121	104900	61829330	9050	9050	9050	9050	0
511	20241121	104800	61829330	9050	9060	9060	9040	43
512	20241121	104700	61440180	9070	9060	9070	9060	11
513	20241121	104600	61340510	9080	9060	9080	9060	10
514	20241121	104500	61249830	9080	9040	9080	9040	55
515	20241121	104400	60750930	9060	9050	9060	9030	202
516	20241121	104300	58926820	9060	9050	9060	9050	2
517	20241121	104200	58908710	9060	9040	9060	9040	17
518	20241121	104100	58754930	9060	9060	9060	9030	7
519	20241121	104000	58691590	9020	9020	9060	9020	5
520	20241121	103900	58646420	9070	9010	9070	9010	800
521	20241121	103800	51409150	9010	9010	9010	9010	0
522	20241121	103700	51409150	9010	9010	9010	9010	0
523	20241121	103600	51409150	9010	9000	9010	9000	2
524	20241121	103500	51391140	9010	9000	9010	8980	75
525	20241121	103400	50716340	9010	9010	9010	9010	1
526	20241121	103300	50707330	9000	8990	9000	8990	164
527	20241121	103200	49231890	8980	8980	8980	8980	5
528	20241121	103100	49186990	8990	8990	8990	8990	0
529	20241121	103000	49186990	8990	8990	8990	8990	44
530	20241121	102900	48791430	9000	9000	9000	9000	1
531	20241121	102800	48782430	8990	8990	8990	8990	0
532	20241121	102700	48782430	8990	8990	8990	8990	300
533	20241121	102600	46085430	9000	9000	9000	9000	28
534	20241121	102500	45833430	9010	9010	9010	9010	1
535	20241121	102400	45824420	9020	9010	9020	9010	495
536	20241121	102300	41364450	9010	9010	9010	8990	76
537	20241121	102200	40680790	9000	9000	9000	9000	4
538	20241121	102100	40644790	9020	9020	9020	9020	0
539	20241121	102000	40644790	9020	9020	9020	9020	0
540	20241121	101900	40644790	9020	9010	9020	9010	10
541	20241121	101800	40554600	9010	9010	9010	9010	0
542	20241121	101700	40554600	9010	9000	9010	9000	4
543	20241121	101600	40518590	9000	9020	9020	9000	117
544	20241121	101500	39465570	9020	9020	9020	9020	1
545	20241121	101400	39456550	9020	9020	9020	9020	24
546	20241121	101300	39240070	9020	9020	9020	9020	2
547	20241121	101200	39222030	9020	9020	9020	9020	1
548	20241121	101100	39213010	9030	9020	9030	9020	66
549	20241121	101000	38617680	9030	9030	9030	9030	1
550	20241121	100900	38608650	9040	9040	9040	9040	1
551	20241121	100800	38599610	9030	9040	9040	9020	127
552	20241121	100700	37452800	9050	9050	9050	9050	0
553	20241121	100600	37452800	9050	9030	9050	9030	7
554	20241121	100500	37389530	9030	9030	9030	9030	2
555	20241121	100400	37371470	9050	9050	9050	9050	0
556	20241121	100300	37371470	9050	9050	9050	9030	201
557	20241121	100200	35556400	9060	9060	9060	9060	2
558	20241121	100100	35538280	9070	9070	9070	9070	1
559	20241121	100000	35529210	9060	9010	9070	9010	947
560	20241121	095900	26959870	9010	9010	9010	9010	2
561	20241121	095800	26941850	9010	9020	9020	9010	11
562	20241121	095700	26842730	9030	9030	9030	9030	0
563	20241121	095600	26842730	9030	9030	9030	9030	0
564	20241121	095500	26842730	9030	9030	9030	9030	0
565	20241121	095400	26842730	9030	9030	9030	9030	2
566	20241121	095300	26824670	9010	9030	9030	9010	577
567	20241121	095200	21620860	9040	9040	9040	9040	0
568	20241121	095100	21620860	9040	9040	9040	9040	0
569	20241121	095000	21620860	9040	9010	9040	9010	14
570	20241121	094900	21494530	9030	9060	9060	9030	75
571	20241121	094800	20816500	9060	9060	9060	9060	1
572	20241121	094700	20807440	9070	9070	9070	9070	0
573	20241121	094600	20807440	9070	9050	9070	9050	6
574	20241121	094500	20753040	9070	9040	9070	9040	51
575	20241121	094400	20290560	9060	9060	9060	9060	0
576	20241121	094300	20290560	9060	9020	9060	9020	333
577	20241121	094200	17281100	9020	9020	9020	9020	0
578	20241121	094100	17281100	9020	9020	9020	9020	10
579	20241121	094000	17190900	9020	9020	9020	9020	0
580	20241121	093900	17190900	9020	9020	9020	9020	0
581	20241121	093800	17190900	9020	9020	9020	9020	2
582	20241121	093700	17172860	9010	9010	9010	9010	8
583	20241121	093600	17100780	9020	9020	9020	9020	0
584	20241121	093500	17100780	9020	9020	9020	9020	0
585	20241121	093400	17100780	9020	9020	9020	9020	0
586	20241121	093300	17100780	9020	9020	9020	9020	0
587	20241121	093200	17100780	9020	9020	9020	9020	1
588	20241121	093100	17091760	9020	9020	9020	9020	0
589	20241121	093000	17091760	9020	9020	9020	9020	0
590	20241121	092900	17091760	9020	9020	9020	9020	0
591	20241121	092800	17091760	9020	9020	9020	9020	1
592	20241121	092700	17082740	9030	8990	9030	8990	239
593	20241121	092600	14925160	8980	8970	8980	8960	540
594	20241121	092500	10077230	8970	8970	8970	8970	14
595	20241121	092400	9951650	8960	8960	8960	8960	0
596	20241121	092300	9951650	8960	8960	8960	8960	14
597	20241121	092200	9826210	8950	8950	8950	8950	5
598	20241121	092100	9781460	8960	8960	8970	8950	314
599	20241121	092000	6969940	8970	8970	8970	8970	12
600	20241121	091900	6862300	8980	8980	8980	8980	0
601	20241121	091800	6862300	8980	8980	8980	8980	0
602	20241121	091700	6862300	8980	8970	9030	8970	35
603	20241121	091600	6547790	8970	8970	8970	8970	31
604	20241121	091500	6269720	8960	8970	8970	8960	103
605	20241121	091400	5346530	8980	8980	9010	8980	3
606	20241121	091300	5319560	8980	8980	8980	8980	0
607	20241121	091200	5319560	8980	8980	8980	8980	1
608	20241121	091100	5310580	9000	9000	9000	9000	0
609	20241121	091000	5310580	9000	9000	9000	9000	13
610	20241121	090900	5193580	9030	9030	9030	9020	301
611	20241121	090800	2475760	9030	9030	9030	9030	0
612	20241121	090700	2475760	9030	9030	9030	9030	33
613	20241121	090600	2177770	9040	9000	9040	9000	40
614	20241121	090500	1817730	9000	8990	9000	8990	200
615	20241121	090400	17990	8990	8990	8990	8990	1
616	20241121	090300	9000	9000	9000	9000	9000	0
617	20241121	090200	9000	9000	9000	9000	9000	1
618	20241121	090100	0	8950	8950	8950	8950	0
619	20241121	090000	0	8950	8950	8950	8950	0