KissMeData/038390/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192000	273457910	8870	8870	8870	8870	618
3	20241122	191900	273457910	8870	8870	8870	8870	0
4	20241122	191800	273457910	8870	8870	8870	8870	0
5	20241122	191700	273457910	8870	8870	8870	8870	0
6	20241122	191600	273457910	8870	8870	8870	8870	0
7	20241122	191500	273457910	8870	8870	8870	8870	0
8	20241122	191400	273457910	8870	8870	8870	8870	0
9	20241122	191300	273457910	8870	8870	8870	8870	0
10	20241122	191200	273457910	8870	8870	8870	8870	0
11	20241122	191100	273457910	8870	8870	8870	8870	0
12	20241122	191000	273457910	8870	8870	8870	8870	0
13	20241122	190900	273457910	8870	8870	8870	8870	0
14	20241122	190800	273457910	8870	8870	8870	8870	0
15	20241122	190700	273457910	8870	8870	8870	8870	0
16	20241122	190600	273457910	8870	8870	8870	8870	0
17	20241122	190500	273457910	8870	8870	8870	8870	0
18	20241122	190400	273457910	8870	8870	8870	8870	0
19	20241122	190300	273457910	8870	8870	8870	8870	0
20	20241122	190200	273457910	8870	8870	8870	8870	0
21	20241122	190100	273457910	8870	8870	8870	8870	0
22	20241122	190000	273457910	8870	8870	8870	8870	0
23	20241122	185900	273457910	8870	8870	8870	8870	0
24	20241122	185800	273457910	8870	8870	8870	8870	0
25	20241122	185700	273457910	8870	8870	8870	8870	0
26	20241122	185600	273457910	8870	8870	8870	8870	0
27	20241122	185500	273457910	8870	8870	8870	8870	0
28	20241122	185400	273457910	8870	8870	8870	8870	0
29	20241122	185300	273457910	8870	8870	8870	8870	0
30	20241122	185200	273457910	8870	8870	8870	8870	0
31	20241122	185100	273457910	8870	8870	8870	8870	0
32	20241122	185000	273457910	8870	8870	8870	8870	618
33	20241122	184900	273457910	8870	8870	8870	8870	0
34	20241122	184800	273457910	8870	8870	8870	8870	0
35	20241122	184700	273457910	8870	8870	8870	8870	0
36	20241122	184600	273457910	8870	8870	8870	8870	0
37	20241122	184500	273457910	8870	8870	8870	8870	0
38	20241122	184400	273457910	8870	8870	8870	8870	0
39	20241122	184300	273457910	8870	8870	8870	8870	0
40	20241122	184200	273457910	8870	8870	8870	8870	0
41	20241122	184100	273457910	8870	8870	8870	8870	0
42	20241122	184000	273457910	8870	8870	8870	8870	0
43	20241122	183900	273457910	8870	8870	8870	8870	0
44	20241122	183800	273457910	8870	8870	8870	8870	0
45	20241122	183700	273457910	8870	8870	8870	8870	0
46	20241122	183600	273457910	8870	8870	8870	8870	0
47	20241122	183500	273457910	8870	8870	8870	8870	0
48	20241122	183400	273457910	8870	8870	8870	8870	0
49	20241122	183300	273457910	8870	8870	8870	8870	0
50	20241122	183200	273457910	8870	8870	8870	8870	0
51	20241122	183100	273457910	8870	8870	8870	8870	0
52	20241122	183000	273457910	8870	8870	8870	8870	0
53	20241122	182900	273457910	8870	8870	8870	8870	0
54	20241122	182800	273457910	8870	8870	8870	8870	0
55	20241122	182700	273457910	8870	8870	8870	8870	0
56	20241122	182600	273457910	8870	8870	8870	8870	0
57	20241122	182500	273457910	8870	8870	8870	8870	0
58	20241122	182400	273457910	8870	8870	8870	8870	0
59	20241122	182300	273457910	8870	8870	8870	8870	0
60	20241122	182200	273457910	8870	8870	8870	8870	0
61	20241122	182100	273457910	8870	8870	8870	8870	0
62	20241122	182000	273457910	8870	8870	8870	8870	618
63	20241122	181900	273457910	8870	8870	8870	8870	0
64	20241122	181800	273457910	8870	8870	8870	8870	0
65	20241122	181700	273457910	8870	8870	8870	8870	0
66	20241122	181600	273457910	8870	8870	8870	8870	0
67	20241122	181500	273457910	8870	8870	8870	8870	0
68	20241122	181400	273457910	8870	8870	8870	8870	0
69	20241122	181300	273457910	8870	8870	8870	8870	0
70	20241122	181200	273457910	8870	8870	8870	8870	0
71	20241122	181100	273457910	8870	8870	8870	8870	0
72	20241122	181000	273457910	8870	8870	8870	8870	0
73	20241122	180900	273457910	8870	8870	8870	8870	0
74	20241122	180800	273457910	8870	8870	8870	8870	0
75	20241122	180700	273457910	8870	8870	8870	8870	0
76	20241122	180600	273457910	8870	8870	8870	8870	0
77	20241122	180500	273457910	8870	8870	8870	8870	0
78	20241122	180400	273457910	8870	8870	8870	8870	0
79	20241122	180300	273457910	8870	8870	8870	8870	0
80	20241122	180200	273457910	8870	8870	8870	8870	0
81	20241122	180100	273457910	8870	8870	8870	8870	0
82	20241122	180000	273457910	8870	8870	8870	8870	0
83	20241122	175900	273457910	8870	8870	8870	8870	0
84	20241122	175800	273457910	8870	8870	8870	8870	0
85	20241122	175700	273457910	8870	8870	8870	8870	0
86	20241122	175600	273457910	8870	8870	8870	8870	0
87	20241122	175500	273457910	8870	8870	8870	8870	0
88	20241122	175400	273457910	8870	8870	8870	8870	0
89	20241122	175300	273457910	8870	8870	8870	8870	0
90	20241122	175200	273457910	8870	8870	8870	8870	0
91	20241122	175100	273457910	8870	8870	8870	8870	0
92	20241122	175000	273457910	8870	8870	8870	8870	618
93	20241122	174900	273457910	8870	8870	8870	8870	0
94	20241122	174800	273457910	8870	8870	8870	8870	0
95	20241122	174700	273457910	8870	8870	8870	8870	0
96	20241122	174600	273457910	8870	8870	8870	8870	0
97	20241122	174500	273457910	8870	8870	8870	8870	0
98	20241122	174400	273457910	8870	8870	8870	8870	0
99	20241122	174300	273457910	8870	8870	8870	8870	0
100	20241122	174200	273457910	8870	8870	8870	8870	0
101	20241122	174100	273457910	8870	8870	8870	8870	0
102	20241122	174000	273457910	8870	8870	8870	8870	0
103	20241122	173900	273457910	8870	8870	8870	8870	0
104	20241122	173800	273457910	8870	8870	8870	8870	0
105	20241122	173700	273457910	8870	8870	8870	8870	0
106	20241122	173600	273457910	8870	8870	8870	8870	0
107	20241122	173500	273457910	8870	8870	8870	8870	0
108	20241122	173400	273457910	8870	8870	8870	8870	0
109	20241122	173300	273457910	8870	8870	8870	8870	0
110	20241122	173200	273457910	8870	8870	8870	8870	0
111	20241122	173100	273457910	8870	8870	8870	8870	0
112	20241122	173000	273457910	8870	8870	8870	8870	0
113	20241122	172900	273457910	8870	8870	8870	8870	0
114	20241122	172800	273457910	8870	8870	8870	8870	0
115	20241122	172700	273457910	8870	8870	8870	8870	0
116	20241122	172600	273457910	8870	8870	8870	8870	0
117	20241122	172500	273457910	8870	8870	8870	8870	0
118	20241122	172400	273457910	8870	8870	8870	8870	0
119	20241122	172300	273457910	8870	8870	8870	8870	0
120	20241122	172200	273457910	8870	8870	8870	8870	0
121	20241122	172100	273457910	8870	8870	8870	8870	0
122	20241122	172000	273457910	8870	8870	8870	8870	618
123	20241122	171900	273457910	8870	8870	8870	8870	0
124	20241122	171800	273457910	8870	8870	8870	8870	0
125	20241122	171700	273457910	8870	8870	8870	8870	0
126	20241122	171600	273457910	8870	8870	8870	8870	0
127	20241122	171500	273457910	8870	8870	8870	8870	0
128	20241122	171400	273457910	8870	8870	8870	8870	0
129	20241122	171300	273457910	8870	8870	8870	8870	0
130	20241122	171200	273457910	8870	8870	8870	8870	0
131	20241122	171100	273457910	8870	8870	8870	8870	0
132	20241122	171000	273457910	8870	8870	8870	8870	0
133	20241122	170900	273457910	8870	8870	8870	8870	0
134	20241122	170800	273457910	8870	8870	8870	8870	0
135	20241122	170700	273457910	8870	8870	8870	8870	0
136	20241122	170600	273457910	8870	8870	8870	8870	0
137	20241122	170500	273457910	8870	8870	8870	8870	0
138	20241122	170400	273457910	8870	8870	8870	8870	0
139	20241122	170300	273457910	8870	8870	8870	8870	0
140	20241122	170200	273457910	8870	8870	8870	8870	0
141	20241122	170100	273457910	8870	8870	8870	8870	0
142	20241122	170000	273457910	8870	8870	8870	8870	0
143	20241122	165900	273457910	8870	8870	8870	8870	0
144	20241122	165800	273457910	8870	8870	8870	8870	0
145	20241122	165700	273457910	8870	8870	8870	8870	0
146	20241122	165600	273457910	8870	8870	8870	8870	0
147	20241122	165500	273457910	8870	8870	8870	8870	0
148	20241122	165400	273457910	8870	8870	8870	8870	0
149	20241122	165300	273457910	8870	8870	8870	8870	0
150	20241122	165200	273457910	8870	8870	8870	8870	0
151	20241122	165100	273457910	8870	8870	8870	8870	0
152	20241122	165000	273457910	8870	8870	8870	8870	618
153	20241122	164900	273457910	8870	8870	8870	8870	0
154	20241122	164800	273457910	8870	8870	8870	8870	0
155	20241122	164700	273457910	8870	8870	8870	8870	0
156	20241122	164600	273457910	8870	8870	8870	8870	0
157	20241122	164500	273457910	8870	8870	8870	8870	0
158	20241122	164400	273457910	8870	8870	8870	8870	0
159	20241122	164300	273457910	8870	8870	8870	8870	0
160	20241122	164200	273457910	8870	8870	8870	8870	0
161	20241122	164100	273457910	8870	8870	8870	8870	0
162	20241122	164000	273457910	8870	8870	8870	8870	0
163	20241122	163900	273457910	8870	8870	8870	8870	0
164	20241122	163800	273457910	8870	8870	8870	8870	0
165	20241122	163700	273457910	8870	8870	8870	8870	0
166	20241122	163600	273457910	8870	8870	8870	8870	0
167	20241122	163500	273457910	8870	8870	8870	8870	0
168	20241122	163400	273457910	8870	8870	8870	8870	0
169	20241122	163300	273457910	8870	8870	8870	8870	0
170	20241122	163200	273457910	8870	8870	8870	8870	0
171	20241122	163100	273457910	8870	8870	8870	8870	0
172	20241122	163000	273457910	8870	8870	8870	8870	0
173	20241122	162900	273457910	8870	8870	8870	8870	0
174	20241122	162800	273457910	8870	8870	8870	8870	0
175	20241122	162700	273457910	8870	8870	8870	8870	0
176	20241122	162600	273457910	8870	8870	8870	8870	0
177	20241122	162500	273457910	8870	8870	8870	8870	0
178	20241122	162400	273457910	8870	8870	8870	8870	0
179	20241122	162300	273457910	8870	8870	8870	8870	0
180	20241122	162200	273457910	8870	8870	8870	8870	0
181	20241122	162100	273457910	8870	8870	8870	8870	0
182	20241122	162000	273457910	8870	8870	8870	8870	618
183	20241122	161900	273457910	8870	8870	8870	8870	0
184	20241122	161800	273457910	8870	8870	8870	8870	0
185	20241122	161700	273457910	8870	8870	8870	8870	0
186	20241122	161600	273457910	8870	8870	8870	8870	0
187	20241122	161500	273457910	8870	8870	8870	8870	0
188	20241122	161400	273457910	8870	8870	8870	8870	0
189	20241122	161300	273457910	8870	8870	8870	8870	0
190	20241122	161200	273457910	8870	8870	8870	8870	0
191	20241122	161100	273457910	8870	8870	8870	8870	0
192	20241122	161000	273457910	8870	8870	8870	8870	0
193	20241122	160900	273457910	8870	8870	8870	8870	0
194	20241122	160800	273457910	8870	8870	8870	8870	0
195	20241122	160700	273457910	8870	8870	8870	8870	0
196	20241122	160600	273457910	8870	8870	8870	8870	0
197	20241122	160500	273457910	8870	8870	8870	8870	0
198	20241122	160400	273457910	8870	8870	8870	8870	0
199	20241122	160300	273457910	8870	8870	8870	8870	0
200	20241122	160200	273457910	8870	8870	8870	8870	0
201	20241122	160100	273457910	8870	8870	8870	8870	0
202	20241122	160000	273457910	8870	8870	8870	8870	0
203	20241122	155900	273457910	8870	8870	8870	8870	0
204	20241122	155800	273457910	8870	8870	8870	8870	0
205	20241122	155700	273457910	8870	8870	8870	8870	0
206	20241122	155600	273457910	8870	8870	8870	8870	0
207	20241122	155500	273457910	8870	8870	8870	8870	0
208	20241122	155400	273457910	8870	8870	8870	8870	0
209	20241122	155300	273457910	8870	8870	8870	8870	0
210	20241122	155200	273457910	8870	8870	8870	8870	0
211	20241122	155100	273457910	8870	8870	8870	8870	0
212	20241122	155000	273457910	8870	8870	8870	8870	618
213	20241122	154900	273457910	8870	8870	8870	8870	0
214	20241122	154800	273457910	8870	8870	8870	8870	0
215	20241122	154700	273457910	8870	8870	8870	8870	0
216	20241122	154600	273457910	8870	8870	8870	8870	0
217	20241122	154500	273457910	8870	8870	8870	8870	0
218	20241122	154400	273457910	8870	8870	8870	8870	0
219	20241122	154300	273457910	8870	8870	8870	8870	0
220	20241122	154200	273457910	8870	8870	8870	8870	0
221	20241122	154100	273457910	8870	8870	8870	8870	0
222	20241122	154000	273457910	8870	8870	8870	8870	0
223	20241122	153900	273457910	8870	8870	8870	8870	0
224	20241122	153800	273457910	8870	8870	8870	8870	0
225	20241122	153700	273457910	8870	8870	8870	8870	0
226	20241122	153600	273457910	8870	8870	8870	8870	0
227	20241122	153500	273457910	8870	8870	8870	8870	0
228	20241122	153400	273457910	8870	8870	8870	8870	0
229	20241122	153300	273457910	8870	8870	8870	8870	0
230	20241122	153200	273457910	8870	8870	8870	8870	0
231	20241122	153100	273457910	8870	8870	8870	8870	0
232	20241122	153000	273457910	8870	8870	8870	8870	618
233	20241122	152900	267976250	8840	8840	8840	8840	0
234	20241122	152800	267976250	8840	8840	8840	8840	0
235	20241122	152700	267976250	8840	8840	8840	8840	0
236	20241122	152600	267976250	8840	8840	8840	8840	0
237	20241122	152500	267976250	8840	8840	8840	8840	0
238	20241122	152400	267976250	8840	8840	8840	8840	0
239	20241122	152300	267976250	8840	8840	8840	8840	0
240	20241122	152200	267976250	8840	8840	8840	8840	0
241	20241122	152100	267976250	8840	8840	8840	8840	0
242	20241122	152000	267976250	8840	8840	8840	8840	0
243	20241122	151900	267976250	8840	8780	8840	8780	61
244	20241122	151800	267440350	8780	8780	8780	8780	0
245	20241122	151700	267440350	8780	8780	8780	8780	0
246	20241122	151600	267440350	8780	8780	8780	8780	0
247	20241122	151500	267440350	8780	8780	8780	8780	0
248	20241122	151400	267440350	8780	8780	8780	8780	0
249	20241122	151300	267440350	8780	8780	8780	8780	0
250	20241122	151200	267440350	8780	8780	8780	8780	0
251	20241122	151100	267440350	8780	8780	8780	8780	0
252	20241122	151000	267440350	8780	8780	8780	8780	3
253	20241122	150900	267414010	8840	8840	8840	8840	1
254	20241122	150800	267405170	8840	8840	8840	8840	10
255	20241122	150700	267316770	8840	8840	8840	8840	0
256	20241122	150600	267316770	8840	8830	8840	8830	140
257	20241122	150500	266079950	8830	8830	8830	8830	0
258	20241122	150400	266079950	8830	8830	8830	8830	313
259	20241122	150300	263316160	8830	8830	8830	8830	0
260	20241122	150200	263316160	8830	8830	8830	8830	0
261	20241122	150100	263316160	8830	8830	8830	8830	0
262	20241122	150000	263316160	8830	8830	8830	8830	5
263	20241122	145900	263272010	8830	8830	8830	8830	1
264	20241122	145800	263263180	8750	8820	8820	8750	1400
265	20241122	145700	250962330	8830	8830	8830	8830	0
266	20241122	145600	250962330	8830	8830	8830	8830	0
267	20241122	145500	250962330	8830	8830	8830	8830	59
268	20241122	145400	250441360	8830	8820	8840	8820	145
269	20241122	145300	249161370	8820	8820	8820	8820	64
270	20241122	145200	248596890	8820	8820	8820	8820	0
271	20241122	145100	248596890	8820	8820	8820	8820	1
272	20241122	145000	248588070	8820	8820	8820	8820	0
273	20241122	144900	248588070	8820	8820	8820	8820	0
274	20241122	144800	248588070	8820	8820	8820	8820	60
275	20241122	144700	248058870	8820	8820	8820	8820	0
276	20241122	144600	248058870	8820	8820	8820	8820	55
277	20241122	144500	247573770	8810	8810	8810	8810	0
278	20241122	144400	247573770	8810	8810	8810	8810	0
279	20241122	144300	247573770	8810	8810	8810	8810	3
280	20241122	144200	247547340	8810	8810	8810	8810	160
281	20241122	144100	246137740	8810	8810	8810	8810	39
282	20241122	144000	245794150	8800	8780	8800	8780	361
283	20241122	143900	242620590	8760	8760	8760	8760	0
284	20241122	143800	242620590	8760	8760	8760	8760	0
285	20241122	143700	242620590	8760	8760	8760	8760	0
286	20241122	143600	242620590	8760	8780	8780	8760	71
287	20241122	143500	241997690	8780	8780	8780	8780	1
288	20241122	143400	241988910	8780	8780	8780	8780	0
289	20241122	143300	241988910	8780	8780	8780	8780	0
290	20241122	143200	241988910	8780	8780	8780	8780	0
291	20241122	143100	241988910	8780	8780	8780	8780	0
292	20241122	143000	241988910	8780	8780	8780	8780	0
293	20241122	142900	241988910	8780	8780	8780	8780	0
294	20241122	142800	241988910	8780	8780	8780	8780	0
295	20241122	142700	241988910	8780	8780	8780	8780	0
296	20241122	142600	241988910	8780	8780	8780	8780	0
297	20241122	142500	241988910	8780	8780	8780	8780	0
298	20241122	142400	241988910	8780	8780	8780	8780	0
299	20241122	142300	241988910	8780	8780	8780	8780	0
300	20241122	142200	241988910	8780	8780	8780	8780	40
301	20241122	142100	241637710	8780	8780	8780	8780	0
302	20241122	142000	241637710	8780	8780	8780	8780	0
303	20241122	141900	241637710	8780	8780	8780	8780	0
304	20241122	141800	241637710	8780	8780	8780	8780	2
305	20241122	141700	241620150	8750	8750	8750	8750	0
306	20241122	141600	241620150	8750	8780	8780	8750	78
307	20241122	141500	240935790	8750	8750	8750	8750	11
308	20241122	141400	240839540	8750	8750	8750	8750	0
309	20241122	141300	240839540	8750	8750	8750	8750	0
310	20241122	141200	240839540	8750	8750	8750	8750	0
311	20241122	141100	240839540	8750	8750	8750	8750	0
312	20241122	141000	240839540	8750	8750	8750	8750	0
313	20241122	140900	240839540	8750	8750	8750	8750	2
314	20241122	140800	240822040	8740	8740	8740	8740	0
315	20241122	140700	240822040	8740	8740	8740	8740	0
316	20241122	140600	240822040	8740	8740	8740	8740	0
317	20241122	140500	240822040	8740	8740	8740	8740	0
318	20241122	140400	240822040	8740	8740	8740	8740	0
319	20241122	140300	240822040	8740	8740	8740	8740	0
320	20241122	140200	240822040	8740	8740	8740	8740	0
321	20241122	140100	240822040	8740	8740	8740	8740	0
322	20241122	140000	240822040	8740	8740	8740	8740	0
323	20241122	135900	240822040	8740	8740	8740	8740	0
324	20241122	135800	240822040	8740	8740	8740	8740	0
325	20241122	135700	240822040	8740	8740	8740	8740	0
326	20241122	135600	240822040	8740	8740	8740	8740	0
327	20241122	135500	240822040	8740	8740	8740	8740	0
328	20241122	135400	240822040	8740	8740	8740	8740	0
329	20241122	135300	240822040	8740	8740	8740	8740	77
330	20241122	135200	240149060	8740	8740	8740	8740	0
331	20241122	135100	240149060	8740	8770	8790	8740	136
332	20241122	135000	238956340	8740	8740	8740	8740	125
333	20241122	134900	237863840	8740	8740	8740	8740	0
334	20241122	134800	237863840	8740	8740	8740	8740	0
335	20241122	134700	237863840	8740	8740	8740	8740	1
336	20241122	134600	237855100	8740	8720	8740	8720	100
337	20241122	134500	236982450	8720	8720	8720	8720	0
338	20241122	134400	236982450	8720	8730	8730	8720	66
339	20241122	134300	236406870	8720	8720	8720	8720	0
340	20241122	134200	236406870	8720	8720	8720	8710	341
341	20241122	134100	233435990	8730	8730	8730	8730	0
342	20241122	134000	233435990	8730	8730	8730	8730	4
343	20241122	133900	233401070	8730	8730	8730	8730	5
344	20241122	133800	233357420	8730	8730	8730	8730	2
345	20241122	133700	233339960	8730	8730	8730	8730	0
346	20241122	133600	233339960	8730	8730	8730	8730	0
347	20241122	133500	233339960	8730	8730	8730	8730	0
348	20241122	133400	233339960	8730	8730	8730	8730	0
349	20241122	133300	233339960	8730	8730	8730	8730	7
350	20241122	133200	233278850	8730	8730	8730	8730	0
351	20241122	133100	233278850	8730	8730	8730	8730	0
352	20241122	133000	233278850	8730	8720	8730	8720	238
353	20241122	132900	231203480	8720	8720	8720	8720	0
354	20241122	132800	231203480	8720	8720	8720	8720	0
355	20241122	132700	231203480	8720	8720	8720	8720	20
356	20241122	132600	231029080	8720	8720	8720	8720	300
357	20241122	132500	228413080	8740	8740	8740	8740	0
358	20241122	132400	228413080	8740	8740	8740	8740	1
359	20241122	132300	228404340	8740	8740	8740	8740	11
360	20241122	132200	228308200	8740	8740	8740	8730	191
361	20241122	132100	226640430	8740	8740	8740	8740	0
362	20241122	132000	226640430	8740	8740	8740	8740	25
363	20241122	131900	226421930	8740	8740	8740	8740	0
364	20241122	131800	226421930	8740	8740	8740	8740	4
365	20241122	131700	226386970	8750	8750	8750	8750	3
366	20241122	131600	226360720	8750	8750	8750	8750	39
367	20241122	131500	226019470	8750	8750	8750	8750	461
368	20241122	131400	221985720	8750	8760	8760	8750	21
369	20241122	131300	221801960	8770	8770	8770	8770	0
370	20241122	131200	221801960	8770	8770	8770	8770	0
371	20241122	131100	221801960	8770	8770	8770	8770	0
372	20241122	131000	221801960	8770	8770	8770	8770	318
373	20241122	130900	219013100	8770	8770	8770	8770	0
374	20241122	130800	219013100	8770	8770	8770	8770	0
375	20241122	130700	219013100	8770	8770	8770	8770	0
376	20241122	130600	219013100	8770	8770	8770	8770	0
377	20241122	130500	219013100	8770	8770	8770	8770	0
378	20241122	130400	219013100	8770	8750	8770	8750	10
379	20241122	130300	218925500	8750	8750	8750	8750	0
380	20241122	130200	218925500	8750	8750	8750	8750	0
381	20241122	130100	218925500	8750	8750	8750	8750	0
382	20241122	130000	218925500	8750	8770	8770	8750	36
383	20241122	125900	218610480	8770	8770	8770	8770	0
384	20241122	125800	218610480	8770	8770	8770	8770	0
385	20241122	125700	218610480	8770	8750	8770	8750	2
386	20241122	125600	218592960	8760	8760	8760	8760	0
387	20241122	125500	218592960	8760	8760	8760	8760	0
388	20241122	125400	218592960	8760	8760	8760	8760	10
389	20241122	125300	218505360	8750	8750	8750	8750	0
390	20241122	125200	218505360	8750	8750	8750	8750	0
391	20241122	125100	218505360	8750	8750	8750	8750	0
392	20241122	125000	218505360	8750	8750	8750	8750	0
393	20241122	124900	218505360	8750	8750	8750	8750	76
394	20241122	124800	217840360	8740	8740	8740	8740	1
395	20241122	124700	217831620	8750	8750	8750	8750	0
396	20241122	124600	217831620	8750	8750	8750	8750	6
397	20241122	124500	217779120	8740	8740	8740	8740	0
398	20241122	124400	217779120	8740	8740	8740	8740	0
399	20241122	124300	217779120	8740	8740	8740	8740	4
400	20241122	124200	217744160	8740	8750	8750	8740	5
401	20241122	124100	217700450	8750	8750	8750	8750	39
402	20241122	124000	217359200	8750	8750	8750	8750	0
403	20241122	123900	217359200	8750	8750	8750	8750	0
404	20241122	123800	217359200	8750	8750	8750	8750	0
405	20241122	123700	217359200	8750	8750	8750	8750	0
406	20241122	123600	217359200	8750	8750	8750	8750	9
407	20241122	123500	217280450	8750	8750	8750	8750	1
408	20241122	123400	217271700	8740	8740	8740	8740	11
409	20241122	123300	217175560	8730	8730	8730	8730	0
410	20241122	123200	217175560	8730	8730	8730	8730	0
411	20241122	123100	217175560	8730	8730	8730	8730	0
412	20241122	123000	217175560	8730	8730	8730	8730	0
413	20241122	122900	217175560	8730	8730	8730	8720	157
414	20241122	122800	215806410	8720	8720	8720	8720	0
415	20241122	122700	215806410	8720	8720	8720	8720	0
416	20241122	122600	215806410	8720	8730	8730	8720	98
417	20241122	122500	214950920	8730	8730	8730	8730	0
418	20241122	122400	214950920	8730	8730	8730	8730	0
419	20241122	122300	214950920	8730	8730	8730	8730	0
420	20241122	122200	214950920	8730	8730	8730	8730	300
421	20241122	122100	212331920	8740	8740	8740	8740	190
422	20241122	122000	210671320	8740	8730	8740	8730	20
423	20241122	121900	210496620	8730	8750	8750	8730	181
424	20241122	121800	208914690	8810	8810	8810	8810	0
425	20241122	121700	208914690	8810	8810	8810	8810	0
426	20241122	121600	208914690	8810	8810	8810	8810	0
427	20241122	121500	208914690	8810	8750	8810	8750	340
428	20241122	121400	205920550	8720	8720	8720	8720	0
429	20241122	121300	205920550	8720	8720	8720	8720	20
430	20241122	121200	205746150	8720	8720	8720	8720	0
431	20241122	121100	205746150	8720	8720	8720	8720	31
432	20241122	121000	205475830	8710	8710	8710	8710	0
433	20241122	120900	205475830	8710	8710	8710	8710	0
434	20241122	120800	205475830	8710	8710	8710	8710	0
435	20241122	120700	205475830	8710	8710	8710	8710	0
436	20241122	120600	205475830	8710	8710	8710	8710	0
437	20241122	120500	205475830	8710	8710	8710	8710	0
438	20241122	120400	205475830	8710	8710	8710	8710	0
439	20241122	120300	205475830	8710	8710	8710	8710	0
440	20241122	120200	205475830	8710	8720	8720	8710	26
441	20241122	120100	205249260	8710	8780	8780	8710	329
442	20241122	120000	202369960	8790	8820	8820	8790	250
443	20241122	115900	200168680	8820	8830	8830	8820	75
444	20241122	115800	199506820	8840	8860	8860	8840	227
445	20241122	115700	197497730	8860	8860	8860	8860	0
446	20241122	115600	197497730	8860	8860	8860	8860	0
447	20241122	115500	197497730	8860	8860	8860	8860	0
448	20241122	115400	197497730	8860	8860	8860	8860	0
449	20241122	115300	197497730	8860	8860	8860	8860	1
450	20241122	115200	197488870	8890	8890	8890	8890	3
451	20241122	115100	197462200	8890	8890	8890	8890	0
452	20241122	115000	197462200	8890	8890	8890	8890	0
453	20241122	114900	197462200	8890	8890	8890	8890	0
454	20241122	114800	197462200	8890	8890	8890	8890	0
455	20241122	114700	197462200	8890	8890	8890	8890	0
456	20241122	114600	197462200	8890	8890	8890	8890	0
457	20241122	114500	197462200	8890	8890	8890	8890	1
458	20241122	114400	197453310	8890	8890	8890	8890	0
459	20241122	114300	197453310	8890	8890	8890	8890	17
460	20241122	114200	197302180	8890	8890	8890	8890	0
461	20241122	114100	197302180	8890	8890	8890	8890	0
462	20241122	114000	197302180	8890	8890	8890	8890	0
463	20241122	113900	197302180	8890	8890	8890	8890	0
464	20241122	113800	197302180	8890	8890	8890	8890	0
465	20241122	113700	197302180	8890	8890	8890	8890	0
466	20241122	113600	197302180	8890	8890	8890	8890	0
467	20241122	113500	197302180	8890	8890	8890	8890	0
468	20241122	113400	197302180	8890	8890	8890	8890	0
469	20241122	113300	197302180	8890	8890	8890	8890	0
470	20241122	113200	197302180	8890	8890	8890	8890	1
471	20241122	113100	197293290	8850	8850	8850	8850	0
472	20241122	113000	197293290	8850	8850	8850	8850	0
473	20241122	112900	197293290	8850	8850	8850	8850	0
474	20241122	112800	197293290	8850	8900	8900	8850	21
475	20241122	112700	197106440	8900	8840	8900	8840	76
476	20241122	112600	196433880	8850	8850	8850	8850	0
477	20241122	112500	196433880	8850	8890	8890	8850	367
478	20241122	112400	193180570	8860	8910	8910	8860	1000
479	20241122	112300	184312000	8970	8970	8970	8970	0
480	20241122	112200	184312000	8970	8970	8970	8970	1
481	20241122	112100	184303030	8890	8890	8890	8890	2
482	20241122	112000	184285250	8890	8890	8890	8890	1
483	20241122	111900	184276360	8970	8970	8970	8970	0
484	20241122	111800	184276360	8970	8900	8970	8900	19
485	20241122	111700	184106280	8910	8920	8920	8910	43
486	20241122	111600	183723080	8920	8950	8950	8920	52
487	20241122	111500	183257840	8970	8980	8980	8970	92
488	20241122	111400	182431900	8980	8980	8980	8980	74
489	20241122	111300	181767380	8980	8980	8980	8980	0
490	20241122	111200	181767380	8980	8980	8980	8980	1
491	20241122	111100	181758400	8960	8960	8960	8960	0
492	20241122	111000	181758400	8960	8960	8960	8960	0
493	20241122	110900	181758400	8960	8960	8960	8960	82
494	20241122	110800	181023680	8960	8960	8960	8960	0
495	20241122	110700	181023680	8960	8960	8960	8960	1
496	20241122	110600	181014720	8970	8970	8970	8970	0
497	20241122	110500	181014720	8970	8970	8970	8970	1
498	20241122	110400	181005750	8970	8970	8970	8970	0
499	20241122	110300	181005750	8970	8970	8970	8970	0
500	20241122	110200	181005750	8970	8970	8970	8970	3
501	20241122	110100	180978840	8980	8980	8980	8980	0
502	20241122	110000	180978840	8980	8980	8980	8980	1
503	20241122	105900	180969860	8980	8980	8980	8980	0
504	20241122	105800	180969860	8980	8980	8980	8980	0
505	20241122	105700	180969860	8980	8980	8980	8980	0
506	20241122	105600	180969860	8980	8980	8980	8980	0
507	20241122	105500	180969860	8980	8980	8980	8980	3
508	20241122	105400	180942920	8980	8980	8980	8980	0
509	20241122	105300	180942920	8980	8980	8980	8980	0
510	20241122	105200	180942920	8980	8980	8980	8980	13
511	20241122	105100	180826180	8970	8980	8980	8970	68
512	20241122	105000	180216120	8970	8970	8970	8970	158
513	20241122	104900	178798860	8970	8970	8970	8970	9
514	20241122	104800	178718130	8910	8970	8970	8910	20
515	20241122	104700	178538850	8970	8970	8970	8970	9
516	20241122	104600	178458120	8960	8970	8970	8960	23
517	20241122	104500	178251950	8970	8960	8970	8960	10
518	20241122	104400	178162340	8950	8950	8950	8950	9
519	20241122	104300	178081790	8950	8950	8950	8950	18
520	20241122	104200	177920690	8950	8950	8950	8950	9
521	20241122	104100	177840140	8950	8940	8950	8940	61
522	20241122	104000	177294700	8940	8940	8940	8940	9
523	20241122	103900	177214240	8940	8940	8940	8940	18
524	20241122	103800	177053320	8940	8940	8940	8940	9
525	20241122	103700	176972860	8940	8940	8940	8940	18
526	20241122	103600	176811940	8890	8940	8940	8890	287
527	20241122	103500	174260010	8940	8940	8940	8940	9
528	20241122	103400	174179550	8940	8940	8940	8890	300
529	20241122	103300	171511300	8940	8940	8940	8940	13
530	20241122	103200	171395080	8930	8930	8930	8930	29
531	20241122	103100	171136110	8910	8910	8910	8910	0
532	20241122	103000	171136110	8910	8910	8910	8910	0
533	20241122	102900	171136110	8910	8910	8910	8910	5
534	20241122	102800	171091560	8910	8910	8910	8910	1
535	20241122	102700	171082650	8910	8910	8910	8910	1
536	20241122	102600	171073740	8910	8910	8910	8910	50
537	20241122	102500	170628240	8900	8900	8900	8900	61
538	20241122	102400	170085340	8900	8900	8900	8900	7
539	20241122	102300	170023040	8900	8900	8900	8900	17
540	20241122	102200	169871740	8900	8900	8900	8900	0
541	20241122	102100	169871740	8900	8900	8900	8900	0
542	20241122	102000	169871740	8900	8890	8900	8890	4
543	20241122	101900	169836160	8890	8890	8890	8890	0
544	20241122	101800	169836160	8890	8890	8890	8890	2
545	20241122	101700	169818380	8890	8890	8900	8890	9
546	20241122	101600	169738360	8890	8890	8890	8890	0
547	20241122	101500	169738360	8890	8890	8890	8890	8
548	20241122	101400	169667240	8890	8890	8890	8890	1
549	20241122	101300	169658350	8900	8910	8910	8900	405
550	20241122	101200	166053750	8910	8910	8910	8910	0
551	20241122	101100	166053750	8910	8900	8910	8900	110
552	20241122	101000	165074650	8940	8940	8940	8940	1
553	20241122	100900	165065710	8930	8930	8930	8930	0
554	20241122	100800	165065710	8930	8930	8930	8930	115
555	20241122	100700	164038760	8930	8930	8930	8930	0
556	20241122	100600	164038760	8930	8930	8930	8930	0
557	20241122	100500	164038760	8930	8910	8930	8900	179
558	20241122	100400	162444980	8930	8920	8930	8910	27
559	20241122	100300	162204180	8920	8920	8920	8920	0
560	20241122	100200	162204180	8920	8920	8920	8920	100
561	20241122	100100	161312180	8920	8920	8920	8920	53
562	20241122	100000	160839420	8930	8930	8930	8930	1
563	20241122	095900	160830490	8930	8930	8930	8930	1
564	20241122	095800	160821560	8920	8930	8930	8920	4
565	20241122	095700	160785870	8920	8920	8920	8920	51
566	20241122	095600	160330950	8920	8920	8920	8920	0
567	20241122	095500	160330950	8920	8920	8920	8920	19
568	20241122	095400	160161470	8920	8900	8920	8900	61
569	20241122	095300	159618550	8900	8900	8900	8900	1
570	20241122	095200	159609650	8900	8900	8900	8900	13
571	20241122	095100	159493950	8900	8900	8900	8900	1
572	20241122	095000	159485050	8890	8890	8890	8890	90
573	20241122	094900	158684950	8900	8930	8930	8900	266
574	20241122	094800	156315560	8930	8930	8930	8930	1
575	20241122	094700	156306630	8950	8930	8950	8930	225
576	20241122	094600	154294660	8940	8960	8960	8940	460
577	20241122	094500	150178920	8960	8950	8960	8940	71
578	20241122	094400	149543720	8950	8890	8950	8890	263
579	20241122	094300	147197760	8880	8860	8880	8860	371
580	20241122	094200	143910080	8860	8860	8860	8860	29
581	20241122	094100	143653140	8860	8850	8860	8850	241
582	20241122	094000	141517910	8860	8850	8860	8850	30
583	20241122	093900	141252160	8850	8850	8850	8850	5
584	20241122	093800	141207910	8850	8850	8850	8850	0
585	20241122	093700	141207910	8850	8850	8850	8850	47
586	20241122	093600	140791960	8840	8840	8840	8840	104
587	20241122	093500	139872600	8840	8850	8850	8840	220
588	20241122	093400	137926640	8850	8850	8850	8850	44
589	20241122	093300	137537240	8850	8850	8850	8850	30
590	20241122	093200	137271740	8850	8850	8850	8850	10
591	20241122	093100	137183240	8860	8860	8860	8860	37
592	20241122	093000	136855420	8860	8850	8860	8850	709
593	20241122	092900	130576240	8840	8820	8840	8820	310
594	20241122	092800	127837750	8810	8810	8810	8810	0
595	20241122	092700	127837750	8810	8810	8810	8810	1
596	20241122	092600	127828940	8810	8780	8810	8780	1623
597	20241122	092500	113549250	8770	8770	8770	8770	58
598	20241122	092400	113040590	8750	8750	8750	8750	0
599	20241122	092300	113040590	8750	8780	8780	8750	55
600	20241122	092200	112558340	8780	8780	8780	8780	64
601	20241122	092100	111996420	8780	8780	8780	8780	37
602	20241122	092000	111671560	8780	8740	8780	8740	159
603	20241122	091900	110276040	8740	8720	8740	8720	367
604	20241122	091800	107072960	8720	8670	8720	8670	1124
605	20241122	091700	97298500	8670	8660	8670	8650	246
606	20241122	091600	95168490	8680	8660	8680	8660	89
607	20241122	091500	94396270	8680	8680	8680	8680	110
608	20241122	091400	93441470	8680	8680	8680	8680	88
609	20241122	091300	92677630	8640	8640	8640	8640	0
610	20241122	091200	92677630	8640	8640	8640	8640	232
611	20241122	091100	90673150	8620	8620	8620	8620	0
612	20241122	091000	90673150	8620	8650	8650	8620	634
613	20241122	090900	85195700	8650	8700	8700	8650	194
614	20241122	090800	83514880	8700	8780	8780	8680	1418
615	20241122	090700	71150690	8780	8760	8780	8760	223
616	20241122	090600	69193410	8760	8750	8760	8750	63
617	20241122	090500	68641900	8730	8730	8730	8730	0
618	20241122	090400	68641900	8730	8730	8730	8730	0
619	20241122	090300	68641900	8730	8820	8820	8730	659
620	20241122	090200	62875510	8850	8830	8850	8730	774
621	20241122	090100	56066580	8860	8810	8860	8770	1064
622	20241122	090000	46691390	8810	8780	8820	8680	5322