KissMeData/051160/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193100	205786940	8820	8820	8820	8820	1461
3	20241121	193000	205786940	8820	8820	8820	8820	0
4	20241121	192900	205786940	8820	8820	8820	8820	0
5	20241121	192800	205786940	8820	8820	8820	8820	0
6	20241121	192700	205786940	8820	8820	8820	8820	0
7	20241121	192600	205786940	8820	8820	8820	8820	0
8	20241121	192500	205786940	8820	8820	8820	8820	0
9	20241121	192400	205786940	8820	8820	8820	8820	0
10	20241121	192300	205786940	8820	8820	8820	8820	0
11	20241121	192200	205786940	8820	8820	8820	8820	0
12	20241121	192100	205786940	8820	8820	8820	8820	0
13	20241121	192000	205786940	8820	8820	8820	8820	0
14	20241121	191900	205786940	8820	8820	8820	8820	0
15	20241121	191800	205786940	8820	8820	8820	8820	0
16	20241121	191700	205786940	8820	8820	8820	8820	0
17	20241121	191600	205786940	8820	8820	8820	8820	0
18	20241121	191500	205786940	8820	8820	8820	8820	0
19	20241121	191400	205786940	8820	8820	8820	8820	0
20	20241121	191300	205786940	8820	8820	8820	8820	0
21	20241121	191200	205786940	8820	8820	8820	8820	0
22	20241121	191100	205786940	8820	8820	8820	8820	0
23	20241121	191000	205786940	8820	8820	8820	8820	0
24	20241121	190900	205786940	8820	8820	8820	8820	0
25	20241121	190800	205786940	8820	8820	8820	8820	0
26	20241121	190700	205786940	8820	8820	8820	8820	0
27	20241121	190600	205786940	8820	8820	8820	8820	0
28	20241121	190500	205786940	8820	8820	8820	8820	0
29	20241121	190400	205786940	8820	8820	8820	8820	0
30	20241121	190300	205786940	8820	8820	8820	8820	0
31	20241121	190200	205786940	8820	8820	8820	8820	0
32	20241121	190100	205786940	8820	8820	8820	8820	1461
33	20241121	190000	205786940	8820	8820	8820	8820	0
34	20241121	185900	205786940	8820	8820	8820	8820	0
35	20241121	185800	205786940	8820	8820	8820	8820	0
36	20241121	185700	205786940	8820	8820	8820	8820	0
37	20241121	185600	205786940	8820	8820	8820	8820	0
38	20241121	185500	205786940	8820	8820	8820	8820	0
39	20241121	185400	205786940	8820	8820	8820	8820	0
40	20241121	185300	205786940	8820	8820	8820	8820	0
41	20241121	185200	205786940	8820	8820	8820	8820	0
42	20241121	185100	205786940	8820	8820	8820	8820	0
43	20241121	185000	205786940	8820	8820	8820	8820	0
44	20241121	184900	205786940	8820	8820	8820	8820	0
45	20241121	184800	205786940	8820	8820	8820	8820	0
46	20241121	184700	205786940	8820	8820	8820	8820	0
47	20241121	184600	205786940	8820	8820	8820	8820	0
48	20241121	184500	205786940	8820	8820	8820	8820	0
49	20241121	184400	205786940	8820	8820	8820	8820	0
50	20241121	184300	205786940	8820	8820	8820	8820	0
51	20241121	184200	205786940	8820	8820	8820	8820	0
52	20241121	184100	205786940	8820	8820	8820	8820	0
53	20241121	184000	205786940	8820	8820	8820	8820	0
54	20241121	183900	205786940	8820	8820	8820	8820	0
55	20241121	183800	205786940	8820	8820	8820	8820	0
56	20241121	183700	205786940	8820	8820	8820	8820	0
57	20241121	183600	205786940	8820	8820	8820	8820	0
58	20241121	183500	205786940	8820	8820	8820	8820	0
59	20241121	183400	205786940	8820	8820	8820	8820	0
60	20241121	183300	205786940	8820	8820	8820	8820	0
61	20241121	183200	205786940	8820	8820	8820	8820	0
62	20241121	183100	205786940	8820	8820	8820	8820	1461
63	20241121	183000	205786940	8820	8820	8820	8820	0
64	20241121	182900	205786940	8820	8820	8820	8820	0
65	20241121	182800	205786940	8820	8820	8820	8820	0
66	20241121	182700	205786940	8820	8820	8820	8820	0
67	20241121	182600	205786940	8820	8820	8820	8820	0
68	20241121	182500	205786940	8820	8820	8820	8820	0
69	20241121	182400	205786940	8820	8820	8820	8820	0
70	20241121	182300	205786940	8820	8820	8820	8820	0
71	20241121	182200	205786940	8820	8820	8820	8820	0
72	20241121	182100	205786940	8820	8820	8820	8820	0
73	20241121	182000	205786940	8820	8820	8820	8820	0
74	20241121	181900	205786940	8820	8820	8820	8820	0
75	20241121	181800	205786940	8820	8820	8820	8820	0
76	20241121	181700	205786940	8820	8820	8820	8820	0
77	20241121	181600	205786940	8820	8820	8820	8820	0
78	20241121	181500	205786940	8820	8820	8820	8820	0
79	20241121	181400	205786940	8820	8820	8820	8820	0
80	20241121	181300	205786940	8820	8820	8820	8820	0
81	20241121	181200	205786940	8820	8820	8820	8820	0
82	20241121	181100	205786940	8820	8820	8820	8820	0
83	20241121	181000	205786940	8820	8820	8820	8820	0
84	20241121	180900	205786940	8820	8820	8820	8820	0
85	20241121	180800	205786940	8820	8820	8820	8820	0
86	20241121	180700	205786940	8820	8820	8820	8820	0
87	20241121	180600	205786940	8820	8820	8820	8820	0
88	20241121	180500	205786940	8820	8820	8820	8820	0
89	20241121	180400	205786940	8820	8820	8820	8820	0
90	20241121	180300	205786940	8820	8820	8820	8820	0
91	20241121	180200	205786940	8820	8820	8820	8820	0
92	20241121	180100	205786940	8820	8820	8820	8820	1461
93	20241121	180000	205786940	8820	8820	8820	8820	0
94	20241121	175900	205786940	8820	8820	8820	8820	0
95	20241121	175800	205786940	8820	8820	8820	8820	0
96	20241121	175700	205786940	8820	8820	8820	8820	0
97	20241121	175600	205786940	8820	8820	8820	8820	0
98	20241121	175500	205786940	8820	8820	8820	8820	0
99	20241121	175400	205786940	8820	8820	8820	8820	0
100	20241121	175300	205786940	8820	8820	8820	8820	0
101	20241121	175200	205786940	8820	8820	8820	8820	0
102	20241121	175100	205786940	8820	8820	8820	8820	0
103	20241121	175000	205786940	8820	8820	8820	8820	0
104	20241121	174900	205786940	8820	8820	8820	8820	0
105	20241121	174800	205786940	8820	8820	8820	8820	0
106	20241121	174700	205786940	8820	8820	8820	8820	0
107	20241121	174600	205786940	8820	8820	8820	8820	0
108	20241121	174500	205786940	8820	8820	8820	8820	0
109	20241121	174400	205786940	8820	8820	8820	8820	0
110	20241121	174300	205786940	8820	8820	8820	8820	0
111	20241121	174200	205786940	8820	8820	8820	8820	0
112	20241121	174100	205786940	8820	8820	8820	8820	0
113	20241121	174000	205786940	8820	8820	8820	8820	0
114	20241121	173900	205786940	8820	8820	8820	8820	0
115	20241121	173800	205786940	8820	8820	8820	8820	0
116	20241121	173700	205786940	8820	8820	8820	8820	0
117	20241121	173600	205786940	8820	8820	8820	8820	0
118	20241121	173500	205786940	8820	8820	8820	8820	0
119	20241121	173400	205786940	8820	8820	8820	8820	0
120	20241121	173300	205786940	8820	8820	8820	8820	0
121	20241121	173200	205786940	8820	8820	8820	8820	0
122	20241121	173100	205786940	8820	8820	8820	8820	1461
123	20241121	173000	205786940	8820	8820	8820	8820	0
124	20241121	172900	205786940	8820	8820	8820	8820	0
125	20241121	172800	205786940	8820	8820	8820	8820	0
126	20241121	172700	205786940	8820	8820	8820	8820	0
127	20241121	172600	205786940	8820	8820	8820	8820	0
128	20241121	172500	205786940	8820	8820	8820	8820	0
129	20241121	172400	205786940	8820	8820	8820	8820	0
130	20241121	172300	205786940	8820	8820	8820	8820	0
131	20241121	172200	205786940	8820	8820	8820	8820	0
132	20241121	172100	205786940	8820	8820	8820	8820	0
133	20241121	172000	205786940	8820	8820	8820	8820	0
134	20241121	171900	205786940	8820	8820	8820	8820	0
135	20241121	171800	205786940	8820	8820	8820	8820	0
136	20241121	171700	205786940	8820	8820	8820	8820	0
137	20241121	171600	205786940	8820	8820	8820	8820	0
138	20241121	171500	205786940	8820	8820	8820	8820	0
139	20241121	171400	205786940	8820	8820	8820	8820	0
140	20241121	171300	205786940	8820	8820	8820	8820	0
141	20241121	171200	205786940	8820	8820	8820	8820	0
142	20241121	171100	205786940	8820	8820	8820	8820	0
143	20241121	171000	205786940	8820	8820	8820	8820	0
144	20241121	170900	205786940	8820	8820	8820	8820	0
145	20241121	170800	205786940	8820	8820	8820	8820	0
146	20241121	170700	205786940	8820	8820	8820	8820	0
147	20241121	170600	205786940	8820	8820	8820	8820	0
148	20241121	170500	205786940	8820	8820	8820	8820	0
149	20241121	170400	205786940	8820	8820	8820	8820	0
150	20241121	170300	205786940	8820	8820	8820	8820	0
151	20241121	170200	205786940	8820	8820	8820	8820	0
152	20241121	170100	205786940	8820	8820	8820	8820	1461
153	20241121	170000	205786940	8820	8820	8820	8820	0
154	20241121	165900	205786940	8820	8820	8820	8820	0
155	20241121	165800	205786940	8820	8820	8820	8820	0
156	20241121	165700	205786940	8820	8820	8820	8820	0
157	20241121	165600	205786940	8820	8820	8820	8820	0
158	20241121	165500	205786940	8820	8820	8820	8820	0
159	20241121	165400	205786940	8820	8820	8820	8820	0
160	20241121	165300	205786940	8820	8820	8820	8820	0
161	20241121	165200	205786940	8820	8820	8820	8820	0
162	20241121	165100	205786940	8820	8820	8820	8820	0
163	20241121	165000	205786940	8820	8820	8820	8820	0
164	20241121	164900	205786940	8820	8820	8820	8820	0
165	20241121	164800	205786940	8820	8820	8820	8820	0
166	20241121	164700	205786940	8820	8820	8820	8820	0
167	20241121	164600	205786940	8820	8820	8820	8820	0
168	20241121	164500	205786940	8820	8820	8820	8820	0
169	20241121	164400	205786940	8820	8820	8820	8820	0
170	20241121	164300	205786940	8820	8820	8820	8820	0
171	20241121	164200	205786940	8820	8820	8820	8820	0
172	20241121	164100	205786940	8820	8820	8820	8820	0
173	20241121	164000	205786940	8820	8820	8820	8820	0
174	20241121	163900	205786940	8820	8820	8820	8820	0
175	20241121	163800	205786940	8820	8820	8820	8820	0
176	20241121	163700	205786940	8820	8820	8820	8820	0
177	20241121	163600	205786940	8820	8820	8820	8820	0
178	20241121	163500	205786940	8820	8820	8820	8820	0
179	20241121	163400	205786940	8820	8820	8820	8820	0
180	20241121	163300	205786940	8820	8820	8820	8820	0
181	20241121	163200	205786940	8820	8820	8820	8820	0
182	20241121	163100	205786940	8820	8820	8820	8820	1461
183	20241121	163000	205786940	8820	8820	8820	8820	0
184	20241121	162900	205786940	8820	8820	8820	8820	0
185	20241121	162800	205786940	8820	8820	8820	8820	0
186	20241121	162700	205786940	8820	8820	8820	8820	0
187	20241121	162600	205786940	8820	8820	8820	8820	0
188	20241121	162500	205786940	8820	8820	8820	8820	0
189	20241121	162400	205786940	8820	8820	8820	8820	0
190	20241121	162300	205786940	8820	8820	8820	8820	0
191	20241121	162200	205786940	8820	8820	8820	8820	0
192	20241121	162100	205786940	8820	8820	8820	8820	0
193	20241121	162000	205786940	8820	8820	8820	8820	0
194	20241121	161900	205786940	8820	8820	8820	8820	0
195	20241121	161800	205786940	8820	8820	8820	8820	0
196	20241121	161700	205786940	8820	8820	8820	8820	0
197	20241121	161600	205786940	8820	8820	8820	8820	0
198	20241121	161500	205786940	8820	8820	8820	8820	0
199	20241121	161400	205786940	8820	8820	8820	8820	0
200	20241121	161300	205786940	8820	8820	8820	8820	0
201	20241121	161200	205786940	8820	8820	8820	8820	0
202	20241121	161100	205786940	8820	8820	8820	8820	0
203	20241121	161000	205786940	8820	8820	8820	8820	0
204	20241121	160900	205786940	8820	8820	8820	8820	0
205	20241121	160800	205786940	8820	8820	8820	8820	0
206	20241121	160700	205786940	8820	8820	8820	8820	0
207	20241121	160600	205786940	8820	8820	8820	8820	0
208	20241121	160500	205786940	8820	8820	8820	8820	0
209	20241121	160400	205786940	8820	8820	8820	8820	0
210	20241121	160300	205786940	8820	8820	8820	8820	0
211	20241121	160200	205786940	8820	8820	8820	8820	0
212	20241121	160100	205786940	8820	8820	8820	8820	1461
213	20241121	160000	205786940	8820	8820	8820	8820	0
214	20241121	155900	205786940	8820	8820	8820	8820	0
215	20241121	155800	205786940	8820	8820	8820	8820	0
216	20241121	155700	205786940	8820	8820	8820	8820	0
217	20241121	155600	205786940	8820	8820	8820	8820	0
218	20241121	155500	205786940	8820	8820	8820	8820	0
219	20241121	155400	205786940	8820	8820	8820	8820	0
220	20241121	155300	205786940	8820	8820	8820	8820	0
221	20241121	155200	205786940	8820	8820	8820	8820	0
222	20241121	155100	205786940	8820	8820	8820	8820	0
223	20241121	155000	205786940	8820	8820	8820	8820	0
224	20241121	154900	205786940	8820	8820	8820	8820	0
225	20241121	154800	205786940	8820	8820	8820	8820	0
226	20241121	154700	205786940	8820	8820	8820	8820	0
227	20241121	154600	205786940	8820	8820	8820	8820	0
228	20241121	154500	205786940	8820	8820	8820	8820	0
229	20241121	154400	205786940	8820	8820	8820	8820	0
230	20241121	154300	205786940	8820	8820	8820	8820	0
231	20241121	154200	205786940	8820	8820	8820	8820	0
232	20241121	154100	205786940	8820	8820	8820	8820	0
233	20241121	154000	205786940	8820	8820	8820	8820	0
234	20241121	153900	205786940	8820	8820	8820	8820	0
235	20241121	153800	205786940	8820	8820	8820	8820	0
236	20241121	153700	205786940	8820	8820	8820	8820	0
237	20241121	153600	205786940	8820	8820	8820	8820	0
238	20241121	153500	205786940	8820	8820	8820	8820	0
239	20241121	153400	205786940	8820	8820	8820	8820	0
240	20241121	153300	205786940	8820	8820	8820	8820	0
241	20241121	153200	205786940	8820	8820	8820	8820	0
242	20241121	153100	205786940	8820	8820	8820	8820	1461
243	20241121	153000	205786940	8820	8820	8820	8820	1461
244	20241121	152900	192900920	8850	8850	8850	8850	0
245	20241121	152800	192900920	8850	8850	8850	8850	0
246	20241121	152700	192900920	8850	8850	8850	8850	0
247	20241121	152600	192900920	8850	8850	8850	8850	0
248	20241121	152500	192900920	8850	8850	8850	8850	0
249	20241121	152400	192900920	8850	8850	8850	8850	0
250	20241121	152300	192900920	8850	8850	8850	8850	0
251	20241121	152200	192900920	8850	8850	8850	8850	0
252	20241121	152100	192900920	8850	8850	8850	8850	0
253	20241121	152000	192900920	8850	8850	8850	8850	0
254	20241121	151900	192900920	8850	8840	8860	8820	154
255	20241121	151800	191538710	8840	8840	8840	8840	6
256	20241121	151700	191485670	8840	8830	8860	8830	789
257	20241121	151600	184518490	8840	8840	8860	8830	102
258	20241121	151500	183617100	8860	8860	8860	8860	0
259	20241121	151400	183617100	8860	8860	8860	8860	0
260	20241121	151300	183617100	8860	8840	8860	8840	15
261	20241121	151200	183484480	8860	8830	8860	8830	24
262	20241121	151100	183272530	8860	8860	8860	8860	0
263	20241121	151000	183272530	8860	8840	8860	8830	11
264	20241121	150900	183175360	8860	8860	8860	8860	10
265	20241121	150800	183086760	8860	8860	8860	8860	1
266	20241121	150700	183077900	8860	8860	8860	8860	0
267	20241121	150600	183077900	8860	8840	8860	8840	11
268	20241121	150500	182980640	8860	8860	8860	8860	0
269	20241121	150400	182980640	8860	8860	8860	8860	0
270	20241121	150300	182980640	8860	8830	8860	8830	61
271	20241121	150200	182440480	8860	8850	8860	8830	94
272	20241121	150100	181609760	8860	8860	8860	8860	0
273	20241121	150000	181609760	8860	8860	8860	8860	7
274	20241121	145900	181547740	8860	8860	8860	8850	12
275	20241121	145800	181441520	8860	8850	8860	8850	288
276	20241121	145700	178892710	8850	8850	8850	8850	0
277	20241121	145600	178892710	8850	8840	8850	8840	12
278	20241121	145500	178786620	8850	8850	8850	8850	0
279	20241121	145400	178786620	8850	8850	8850	8850	0
280	20241121	145300	178786620	8850	8840	8850	8840	4
281	20241121	145200	178751230	8840	8850	8850	8840	20
282	20241121	145100	178574330	8850	8850	8850	8850	0
283	20241121	145000	178574330	8850	8850	8850	8850	10
284	20241121	144900	178485830	8830	8850	8850	8830	258
285	20241121	144800	176205670	8830	8830	8830	8830	100
286	20241121	144700	175322670	8840	8840	8840	8840	805
287	20241121	144600	168206470	8850	8850	8850	8840	11
288	20241121	144500	168109130	8850	8850	8850	8840	17
289	20241121	144400	167958790	8850	8850	8850	8850	12
290	20241121	144300	167852590	8850	8850	8850	8840	13
291	20241121	144200	167737560	8840	8840	8840	8840	10
292	20241121	144100	167649160	8850	8850	8850	8850	57
293	20241121	144000	167144710	8860	8860	8860	8860	0
294	20241121	143900	167144710	8860	8860	8860	8860	10
295	20241121	143800	167056110	8860	8840	8860	8840	220
296	20241121	143700	165111110	8840	8840	8840	8840	200
297	20241121	143600	163343110	8860	8860	8860	8860	319
298	20241121	143500	160516770	8840	8840	8840	8840	10
299	20241121	143400	160428370	8860	8840	8860	8840	10
300	20241121	143300	160339950	8860	8860	8860	8860	0
301	20241121	143200	160339950	8860	8860	8860	8860	0
302	20241121	143100	160339950	8860	8860	8860	8860	1
303	20241121	143000	160331090	8870	8870	8870	8870	0
304	20241121	142900	160331090	8870	8870	8870	8870	10
305	20241121	142800	160242390	8840	8840	8840	8840	10
306	20241121	142700	160153990	8890	8880	8890	8880	202
307	20241121	142600	158359210	8900	8860	8900	8860	1000
308	20241121	142500	149484230	8860	8840	8860	8840	11
309	20241121	142400	149386970	8840	8840	8840	8840	2
310	20241121	142300	149369290	8840	8840	8840	8840	9
311	20241121	142200	149289730	8840	8840	8840	8840	0
312	20241121	142100	149289730	8840	8840	8840	8840	1
313	20241121	142000	149280890	8840	8840	8840	8840	2
314	20241121	141900	149263210	8860	8830	8860	8830	16
315	20241121	141800	149121680	8840	8840	8840	8840	1
316	20241121	141700	149112840	8860	8860	8860	8860	0
317	20241121	141600	149112840	8860	8860	8860	8860	1
318	20241121	141500	149103980	8860	8860	8860	8860	1
319	20241121	141400	149095120	8830	8840	8840	8830	11
320	20241121	141300	148997980	8840	8840	8840	8840	0
321	20241121	141200	148997980	8840	8840	8840	8840	0
322	20241121	141100	148997980	8840	8840	8840	8830	60
323	20241121	141000	148468080	8860	8860	8860	8860	0
324	20241121	140900	148468080	8860	8860	8860	8860	0
325	20241121	140800	148468080	8860	8840	8860	8840	2
326	20241121	140700	148450380	8830	8830	8860	8830	410
327	20241121	140600	144828870	8840	8840	8840	8840	0
328	20241121	140500	144828870	8840	8840	8840	8840	0
329	20241121	140400	144828870	8840	8840	8840	8840	1
330	20241121	140300	144820030	8860	8860	8860	8860	0
331	20241121	140200	144820030	8860	8860	8860	8860	5
332	20241121	140100	144775730	8830	8830	8830	8830	0
333	20241121	140000	144775730	8830	8830	8830	8830	10
334	20241121	135900	144687430	8830	8830	8830	8830	1
335	20241121	135800	144678600	8820	8860	8860	8820	23
336	20241121	135700	144474860	8860	8830	8860	8830	11
337	20241121	135600	144377700	8860	8860	8860	8860	0
338	20241121	135500	144377700	8860	8830	8860	8830	20
339	20241121	135400	144200750	8830	8830	8830	8830	111
340	20241121	135300	143220620	8840	8840	8840	8840	1
341	20241121	135200	143211780	8860	8860	8860	8860	1
342	20241121	135100	143202920	8840	8840	8840	8840	0
343	20241121	135000	143202920	8840	8840	8840	8840	10
344	20241121	134900	143114520	8860	8850	8860	8850	2
345	20241121	134800	143096810	8850	8850	8850	8850	0
346	20241121	134700	143096810	8850	8850	8850	8850	0
347	20241121	134600	143096810	8850	8850	8850	8850	14
348	20241121	134500	142972910	8870	8850	8870	8840	51
349	20241121	134400	142522030	8850	8850	8850	8850	0
350	20241121	134300	142522030	8850	8850	8850	8850	10
351	20241121	134200	142433530	8870	8870	8870	8870	0
352	20241121	134100	142433530	8870	8870	8870	8870	1
353	20241121	134000	142424660	8860	8860	8860	8860	10
354	20241121	133900	142336060	8850	8850	8850	8850	10
355	20241121	133800	142247560	8870	8850	8870	8850	120
356	20241121	133700	141185410	8840	8840	8840	8840	2
357	20241121	133600	141167730	8840	8840	8840	8840	10
358	20241121	133500	141079330	8840	8840	8840	8840	0
359	20241121	133400	141079330	8840	8840	8840	8840	0
360	20241121	133300	141079330	8840	8840	8840	8840	10
361	20241121	133200	140990930	8850	8840	8850	8840	6
362	20241121	133100	140937840	8850	8850	8850	8850	0
363	20241121	133000	140937840	8850	8850	8850	8850	0
364	20241121	132900	140937840	8850	8850	8850	8850	4
365	20241121	132800	140902440	8870	8870	8870	8870	5
366	20241121	132700	140858090	8850	8850	8850	8850	2
367	20241121	132600	140840390	8850	8850	8850	8850	10
368	20241121	132500	140751890	8850	8850	8850	8850	0
369	20241121	132400	140751890	8850	8850	8850	8850	0
370	20241121	132300	140751890	8850	8850	8850	8850	1
371	20241121	132200	140743040	8850	8870	8870	8850	38
372	20241121	132100	140406200	8850	8850	8850	8850	0
373	20241121	132000	140406200	8850	8850	8850	8850	0
374	20241121	131900	140406200	8850	8850	8850	8850	10
375	20241121	131800	140317700	8870	8870	8870	8870	0
376	20241121	131700	140317700	8870	8870	8870	8870	0
377	20241121	131600	140317700	8870	8870	8870	8870	1
378	20241121	131500	140308830	8850	8850	8850	8850	10
379	20241121	131400	140220330	8850	8850	8850	8850	0
380	20241121	131300	140220330	8850	8850	8850	8850	0
381	20241121	131200	140220330	8850	8850	8850	8850	10
382	20241121	131100	140131830	8870	8860	8870	8860	17
383	20241121	131000	139981200	8870	8870	8870	8870	0
384	20241121	130900	139981200	8870	8870	8870	8870	1
385	20241121	130800	139972330	8860	8870	8870	8860	14
386	20241121	130700	139848250	8870	8860	8870	8860	16
387	20241121	130600	139706480	8870	8870	8870	8870	400
388	20241121	130500	136158480	8880	8860	8880	8860	181
389	20241121	130400	134553080	8880	8880	8880	8880	0
390	20241121	130300	134553080	8880	8880	8880	8880	0
391	20241121	130200	134553080	8880	8880	8880	8880	1
392	20241121	130100	134544200	8840	8870	8880	8840	202
393	20241121	130000	132752750	8860	8850	8860	8820	1056
394	20241121	125900	123410030	8830	8830	8830	8830	0
395	20241121	125800	123410030	8830	8830	8830	8830	10
396	20241121	125700	123321730	8830	8830	8830	8830	0
397	20241121	125600	123321730	8830	8830	8830	8830	2
398	20241121	125500	123304070	8830	8830	8830	8830	0
399	20241121	125400	123304070	8830	8840	8840	8830	62
400	20241121	125300	122756090	8840	8840	8840	8840	0
401	20241121	125200	122756090	8840	8840	8840	8840	43
402	20241121	125100	122375970	8840	8840	8840	8840	10
403	20241121	125000	122287570	8840	8840	8840	8840	0
404	20241121	124900	122287570	8840	8840	8840	8840	0
405	20241121	124800	122287570	8840	8840	8840	8840	0
406	20241121	124700	122287570	8840	8840	8840	8840	10
407	20241121	124600	122199170	8840	8840	8840	8840	0
408	20241121	124500	122199170	8840	8840	8840	8840	2
409	20241121	124400	122181490	8840	8840	8840	8840	10
410	20241121	124300	122093090	8850	8850	8850	8850	0
411	20241121	124200	122093090	8850	8850	8850	8850	0
412	20241121	124100	122093090	8850	8850	8850	8850	1
413	20241121	124000	122084240	8880	8850	8880	8850	3
414	20241121	123900	122057640	8880	8880	8880	8880	0
415	20241121	123800	122057640	8880	8880	8880	8880	5
416	20241121	123700	122013240	8830	8850	8850	8830	210
417	20241121	123600	120158250	8880	8880	8880	8880	0
418	20241121	123500	120158250	8880	8850	8880	8850	6
419	20241121	123400	120105000	8880	8850	8880	8850	15
420	20241121	123300	119972100	8880	8880	8880	8880	0
421	20241121	123200	119972100	8880	8880	8880	8880	0
422	20241121	123100	119972100	8880	8880	8880	8880	0
423	20241121	123000	119972100	8880	8860	8880	8860	15
424	20241121	122900	119839100	8880	8880	8880	8880	0
425	20241121	122800	119839100	8880	8880	8880	8880	5
426	20241121	122700	119794700	8840	8840	8840	8840	10
427	20241121	122600	119706300	8880	8880	8880	8880	0
428	20241121	122500	119706300	8880	8880	8880	8880	0
429	20241121	122400	119706300	8880	8880	8880	8880	5
430	20241121	122300	119661900	8840	8840	8840	8840	10
431	20241121	122200	119573500	8890	8890	8890	8890	0
432	20241121	122100	119573500	8890	8890	8890	8890	0
433	20241121	122000	119573500	8890	8850	8890	8850	15
434	20241121	121900	119440550	8890	8890	8890	8890	0
435	20241121	121800	119440550	8890	8890	8890	8890	0
436	20241121	121700	119440550	8890	8840	8890	8840	396
437	20241121	121600	115938700	8840	8840	8840	8840	10
438	20241121	121500	115850300	8850	8850	8850	8850	20
439	20241121	121400	115673300	8850	8850	8850	8850	386
440	20241121	121300	112257200	8890	8850	8890	8850	15
441	20241121	121200	112124250	8890	8890	8890	8890	0
442	20241121	121100	112124250	8890	8890	8890	8890	0
443	20241121	121000	112124250	8890	8860	8890	8860	10
444	20241121	120900	112035620	8860	8860	8860	8860	1
445	20241121	120800	112026760	8890	8890	8890	8890	0
446	20241121	120700	112026760	8890	8890	8890	8890	5
447	20241121	120600	111982310	8860	8860	8860	8860	10
448	20241121	120500	111893710	8890	8890	8890	8890	0
449	20241121	120400	111893710	8890	8890	8890	8890	0
450	20241121	120300	111893710	8890	8870	8890	8870	10
451	20241121	120200	111804990	8860	8860	8860	8860	10
452	20241121	120100	111716390	8870	8870	8870	8870	0
453	20241121	120000	111716390	8870	8870	8870	8870	0
454	20241121	115900	111716390	8870	8870	8870	8870	1
455	20241121	115800	111707520	8890	8890	8890	8890	0
456	20241121	115700	111707520	8890	8890	8890	8890	0
457	20241121	115600	111707520	8890	8860	8890	8860	20
458	20241121	115500	111530150	8860	8860	8860	8860	1
459	20241121	115400	111521290	8870	8870	8870	8870	1
460	20241121	115300	111512420	8870	8870	8870	8870	0
461	20241121	115200	111512420	8870	8870	8870	8870	1
462	20241121	115100	111503550	8890	8890	8890	8890	1
463	20241121	115000	111494660	8860	8860	8860	8860	0
464	20241121	114900	111494660	8860	8860	8860	8860	76
465	20241121	114800	110821300	8860	8860	8860	8860	10
466	20241121	114700	110732700	8890	8880	8890	8880	20
467	20241121	114600	110555030	8860	8860	8860	8860	0
468	20241121	114500	110555030	8860	8860	8860	8860	10
469	20241121	114400	110466430	8880	8880	8880	8880	0
470	20241121	114300	110466430	8880	8870	8880	8870	10
471	20241121	114200	110377720	8860	8870	8870	8860	2
472	20241121	114100	110359990	8880	8880	8880	8880	0
473	20241121	114000	110359990	8880	8880	8880	8880	0
474	20241121	113900	110359990	8880	8880	8880	8880	20
475	20241121	113800	110182390	8880	8850	8880	8850	110
476	20241121	113700	109207110	8860	8860	8860	8860	0
477	20241121	113600	109207110	8860	8860	8860	8860	0
478	20241121	113500	109207110	8860	8860	8860	8860	9
479	20241121	113400	109127370	8880	8880	8880	8880	0
480	20241121	113300	109127370	8880	8870	8880	8870	50
481	20241121	113200	108683860	8860	8860	8860	8860	0
482	20241121	113100	108683860	8860	8860	8860	8860	10
483	20241121	113000	108595260	8870	8870	8870	8870	0
484	20241121	112900	108595260	8870	8870	8870	8870	106
485	20241121	112800	107655040	8860	8860	8860	8860	10
486	20241121	112700	107566440	8860	8860	8860	8860	26
487	20241121	112600	107336080	8870	8870	8870	8870	6
488	20241121	112500	107282860	8870	8870	8870	8870	1
489	20241121	112400	107273990	8860	8860	8860	8860	75
490	20241121	112300	106609490	8860	8860	8860	8860	0
491	20241121	112200	106609490	8860	8860	8860	8860	0
492	20241121	112100	106609490	8860	8870	8870	8860	77
493	20241121	112000	105927020	8870	8870	8870	8870	1
494	20241121	111900	105918150	8860	8870	8870	8860	16
495	20241121	111800	105776380	8860	8860	8860	8860	50
496	20241121	111700	105333380	8860	8860	8860	8860	10
497	20241121	111600	105244780	8870	8870	8870	8870	1
498	20241121	111500	105235910	8860	8860	8860	8860	26
499	20241121	111400	105005550	8860	8870	8870	8860	11
500	20241121	111300	104908080	8860	8860	8860	8860	0
501	20241121	111200	104908080	8860	8860	8860	8860	90
502	20241121	111100	104110680	8860	8860	8860	8860	50
503	20241121	111000	103667680	8870	8860	8870	8860	11
504	20241121	110900	103570210	8870	8870	8870	8870	1
505	20241121	110800	103561340	8860	8860	8860	8860	37
506	20241121	110700	103233520	8850	8850	8860	8850	37
507	20241121	110600	102905900	8850	8850	8850	8850	0
508	20241121	110500	102905900	8850	8850	8850	8850	0
509	20241121	110400	102905900	8850	8850	8850	8850	0
510	20241121	110300	102905900	8850	8850	8850	8850	10
511	20241121	110200	102817400	8860	8860	8860	8860	1
512	20241121	110100	102808540	8850	8850	8850	8850	0
513	20241121	110000	102808540	8850	8850	8850	8850	10
514	20241121	105900	102720040	8850	8850	8850	8850	0
515	20241121	105800	102720040	8850	8850	8850	8850	0
516	20241121	105700	102720040	8850	8850	8850	8850	0
517	20241121	105600	102720040	8850	8850	8850	8850	10
518	20241121	105500	102631540	8850	8850	8850	8850	0
519	20241121	105400	102631540	8850	8850	8850	8850	0
520	20241121	105300	102631540	8850	8850	8850	8850	12
521	20241121	105200	102525340	8850	8850	8850	8850	0
522	20241121	105100	102525340	8850	8850	8850	8850	0
523	20241121	105000	102525340	8850	8850	8850	8850	10
524	20241121	104900	102436840	8860	8860	8860	8860	0
525	20241121	104800	102436840	8860	8860	8860	8860	0
526	20241121	104700	102436840	8860	8860	8860	8860	3
527	20241121	104600	102410260	8850	8850	8850	8850	10
528	20241121	104500	102321760	8860	8860	8860	8860	1
529	20241121	104400	102312900	8860	8850	8860	8850	107
530	20241121	104300	101365940	8840	8840	8840	8840	10
531	20241121	104200	101277540	8840	8840	8840	8840	210
532	20241121	104100	99421140	8850	8850	8850	8850	1
533	20241121	104000	99412290	8850	8850	8850	8850	0
534	20241121	103900	99412290	8850	8850	8850	8850	2
535	20241121	103800	99394590	8860	8860	8860	8860	0
536	20241121	103700	99394590	8860	8860	8860	8860	0
537	20241121	103600	99394590	8860	8860	8860	8860	1
538	20241121	103500	99385730	8870	8870	8870	8870	1
539	20241121	103400	99376860	8870	8870	8870	8870	0
540	20241121	103300	99376860	8870	8870	8870	8870	0
541	20241121	103200	99376860	8870	8870	8870	8870	1
542	20241121	103100	99367990	8900	8850	8900	8850	90
543	20241121	103000	98570070	8850	8850	8850	8850	1
544	20241121	102900	98561220	8850	8850	8850	8850	3
545	20241121	102800	98534670	8850	8850	8850	8850	0
546	20241121	102700	98534670	8850	8850	8850	8850	47
547	20241121	102600	98118720	8840	8840	8840	8840	0
548	20241121	102500	98118720	8840	8840	8840	8840	10
549	20241121	102400	98030320	8850	8850	8850	8850	0
550	20241121	102300	98030320	8850	8850	8850	8850	50
551	20241121	102200	97587820	8840	8840	8850	8840	61
552	20241121	102100	97048570	8860	8860	8860	8860	200
553	20241121	102000	95276570	8840	8840	8840	8840	0
554	20241121	101900	95276570	8840	8840	8840	8840	15
555	20241121	101800	95143970	8830	8830	8830	8830	810
556	20241121	101700	87991670	8830	8840	8840	8830	500
557	20241121	101600	83576330	8860	8860	8860	8860	0
558	20241121	101500	83576330	8860	8850	8860	8840	174
559	20241121	101400	82037150	8840	8840	8840	8840	3
560	20241121	101300	82010630	8860	8860	8860	8860	0
561	20241121	101200	82010630	8860	8830	8860	8830	3
562	20241121	101100	81984110	8840	8840	8840	8840	343
563	20241121	101000	78951990	8860	8850	8860	8850	130
564	20241121	100900	77801480	8850	8850	8850	8850	160
565	20241121	100800	76385480	8860	8860	8860	8850	12
566	20241121	100700	76279260	8860	8860	8860	8860	0
567	20241121	100600	76279260	8860	8860	8860	8860	0
568	20241121	100500	76279260	8860	8860	8860	8850	14
569	20241121	100400	76155320	8850	8860	8860	8850	32
570	20241121	100300	75871900	8860	8860	8860	8850	13
571	20241121	100200	75756830	8850	8850	8850	8850	240
572	20241121	100100	73632830	8860	8860	8860	8860	15
573	20241121	100000	73499930	8870	8870	8870	8870	3
574	20241121	095900	73473320	8870	8870	8870	8870	0
575	20241121	095800	73473320	8870	8860	8870	8860	36
576	20241121	095700	73154350	8870	8870	8870	8870	0
577	20241121	095600	73154350	8870	8870	8870	8870	0
578	20241121	095500	73154350	8870	8870	8870	8870	81
579	20241121	095400	72435880	8850	8850	8850	8850	10
580	20241121	095300	72347380	8870	8860	8870	8860	101
581	20241121	095200	71452510	8870	8870	8870	8870	0
582	20241121	095100	71452510	8870	8850	8870	8850	24
583	20241121	095000	71240090	8860	8860	8860	8860	0
584	20241121	094900	71240090	8860	8860	8860	8860	0
585	20241121	094800	71240090	8860	8860	8860	8860	1
586	20241121	094700	71231230	8860	8860	8860	8860	1
587	20241121	094600	71222370	8880	8880	8880	8880	0
588	20241121	094500	71222370	8880	8870	8880	8870	2
589	20241121	094400	71204620	8880	8880	8880	8880	4
590	20241121	094300	71169100	8900	8890	8900	8890	40
591	20241121	094200	70813290	8890	8890	8890	8890	1
592	20241121	094100	70804400	8900	8880	8900	8880	6
593	20241121	094000	70751030	8850	8870	8870	8850	50
594	20241121	093900	70307730	8870	8870	8870	8870	50
595	20241121	093800	69864230	8870	8860	8870	8840	220
596	20241121	093700	67918770	8840	8840	8840	8840	10
597	20241121	093600	67830370	8860	8840	8860	8840	642
598	20241121	093500	62142710	8860	8860	8860	8860	0
599	20241121	093400	62142710	8860	8860	8860	8860	1
600	20241121	093300	62133850	8840	8850	8860	8840	145
601	20241121	093200	60850690	8840	8840	8840	8840	337
602	20241121	093100	57871610	8840	8840	8840	8840	0
603	20241121	093000	57871610	8840	8800	8840	8800	439
604	20241121	092900	53994370	8800	8840	8840	8790	505
605	20241121	092800	49553470	8800	8810	8840	8800	518
606	20241121	092700	44991620	8840	8840	8840	8840	0
607	20241121	092600	44991620	8840	8840	8840	8840	2
608	20241121	092500	44973940	8840	8820	8840	8820	107
609	20241121	092400	44030180	8840	8840	8840	8840	1
610	20241121	092300	44021340	8830	8820	8850	8820	201
611	20241121	092200	42248460	8850	8820	8850	8820	6
612	20241121	092100	42195510	8850	8820	8850	8820	25
613	20241121	092000	41974980	8850	8840	8850	8840	62
614	20241121	091900	41426880	8840	8820	8840	8790	460
615	20241121	091800	37377350	8840	8840	8840	8840	0
616	20241121	091700	37377350	8840	8840	8840	8840	252
617	20241121	091600	35149670	8820	8840	8840	8820	252
618	20241121	091500	32925910	8850	8800	8850	8790	499
619	20241121	091400	28529020	8810	8820	8820	8810	536
620	20241121	091300	23806210	8860	8860	8860	8860	1
621	20241121	091200	23797350	8830	8840	8840	8830	1299
622	20241121	091100	12318700	8850	8850	8850	8850	401
623	20241121	091000	8769850	8860	8860	8860	8860	277
624	20241121	090900	6315630	8820	8820	8820	8820	0
625	20241121	090800	6315630	8820	8820	8820	8820	0
626	20241121	090700	6315630	8820	8830	8830	8820	200
627	20241121	090600	4551620	8820	8930	8930	8820	504
628	20241121	090500	89350	8930	8930	8930	8930	0
629	20241121	090400	89350	8930	8930	8930	8930	0
630	20241121	090300	89350	8930	8930	8930	8930	0
631	20241121	090200	89350	8930	8930	8930	8930	0
632	20241121	090100	89350	8930	8900	8930	8900	2
633	20241121	090000	71520	8940	8940	8940	8940	8