KissMeData/082640/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195100	444874100	5860	5860	5860	5860	3258
3	20241122	195000	444874100	5860	5860	5860	5860	0
4	20241122	194900	444874100	5860	5860	5860	5860	0
5	20241122	194800	444874100	5860	5860	5860	5860	0
6	20241122	194700	444874100	5860	5860	5860	5860	0
7	20241122	194600	444874100	5860	5860	5860	5860	0
8	20241122	194500	444874100	5860	5860	5860	5860	0
9	20241122	194400	444874100	5860	5860	5860	5860	0
10	20241122	194300	444874100	5860	5860	5860	5860	0
11	20241122	194200	444874100	5860	5860	5860	5860	0
12	20241122	194100	444874100	5860	5860	5860	5860	0
13	20241122	194000	444874100	5860	5860	5860	5860	0
14	20241122	193900	444874100	5860	5860	5860	5860	0
15	20241122	193800	444874100	5860	5860	5860	5860	0
16	20241122	193700	444874100	5860	5860	5860	5860	0
17	20241122	193600	444874100	5860	5860	5860	5860	0
18	20241122	193500	444874100	5860	5860	5860	5860	0
19	20241122	193400	444874100	5860	5860	5860	5860	0
20	20241122	193300	444874100	5860	5860	5860	5860	0
21	20241122	193200	444874100	5860	5860	5860	5860	0
22	20241122	193100	444874100	5860	5860	5860	5860	0
23	20241122	193000	444874100	5860	5860	5860	5860	0
24	20241122	192900	444874100	5860	5860	5860	5860	0
25	20241122	192800	444874100	5860	5860	5860	5860	0
26	20241122	192700	444874100	5860	5860	5860	5860	0
27	20241122	192600	444874100	5860	5860	5860	5860	0
28	20241122	192500	444874100	5860	5860	5860	5860	0
29	20241122	192400	444874100	5860	5860	5860	5860	0
30	20241122	192300	444874100	5860	5860	5860	5860	0
31	20241122	192200	444874100	5860	5860	5860	5860	0
32	20241122	192100	444874100	5860	5860	5860	5860	3258
33	20241122	192000	444874100	5860	5860	5860	5860	0
34	20241122	191900	444874100	5860	5860	5860	5860	0
35	20241122	191800	444874100	5860	5860	5860	5860	0
36	20241122	191700	444874100	5860	5860	5860	5860	0
37	20241122	191600	444874100	5860	5860	5860	5860	0
38	20241122	191500	444874100	5860	5860	5860	5860	0
39	20241122	191400	444874100	5860	5860	5860	5860	0
40	20241122	191300	444874100	5860	5860	5860	5860	0
41	20241122	191200	444874100	5860	5860	5860	5860	0
42	20241122	191100	444874100	5860	5860	5860	5860	0
43	20241122	191000	444874100	5860	5860	5860	5860	0
44	20241122	190900	444874100	5860	5860	5860	5860	0
45	20241122	190800	444874100	5860	5860	5860	5860	0
46	20241122	190700	444874100	5860	5860	5860	5860	0
47	20241122	190600	444874100	5860	5860	5860	5860	0
48	20241122	190500	444874100	5860	5860	5860	5860	0
49	20241122	190400	444874100	5860	5860	5860	5860	0
50	20241122	190300	444874100	5860	5860	5860	5860	0
51	20241122	190200	444874100	5860	5860	5860	5860	0
52	20241122	190100	444874100	5860	5860	5860	5860	0
53	20241122	190000	444874100	5860	5860	5860	5860	0
54	20241122	185900	444874100	5860	5860	5860	5860	0
55	20241122	185800	444874100	5860	5860	5860	5860	0
56	20241122	185700	444874100	5860	5860	5860	5860	0
57	20241122	185600	444874100	5860	5860	5860	5860	0
58	20241122	185500	444874100	5860	5860	5860	5860	0
59	20241122	185400	444874100	5860	5860	5860	5860	0
60	20241122	185300	444874100	5860	5860	5860	5860	0
61	20241122	185200	444874100	5860	5860	5860	5860	0
62	20241122	185100	444874100	5860	5860	5860	5860	3258
63	20241122	185000	444874100	5860	5860	5860	5860	0
64	20241122	184900	444874100	5860	5860	5860	5860	0
65	20241122	184800	444874100	5860	5860	5860	5860	0
66	20241122	184700	444874100	5860	5860	5860	5860	0
67	20241122	184600	444874100	5860	5860	5860	5860	0
68	20241122	184500	444874100	5860	5860	5860	5860	0
69	20241122	184400	444874100	5860	5860	5860	5860	0
70	20241122	184300	444874100	5860	5860	5860	5860	0
71	20241122	184200	444874100	5860	5860	5860	5860	0
72	20241122	184100	444874100	5860	5860	5860	5860	0
73	20241122	184000	444874100	5860	5860	5860	5860	0
74	20241122	183900	444874100	5860	5860	5860	5860	0
75	20241122	183800	444874100	5860	5860	5860	5860	0
76	20241122	183700	444874100	5860	5860	5860	5860	0
77	20241122	183600	444874100	5860	5860	5860	5860	0
78	20241122	183500	444874100	5860	5860	5860	5860	0
79	20241122	183400	444874100	5860	5860	5860	5860	0
80	20241122	183300	444874100	5860	5860	5860	5860	0
81	20241122	183200	444874100	5860	5860	5860	5860	0
82	20241122	183100	444874100	5860	5860	5860	5860	0
83	20241122	183000	444874100	5860	5860	5860	5860	0
84	20241122	182900	444874100	5860	5860	5860	5860	0
85	20241122	182800	444874100	5860	5860	5860	5860	0
86	20241122	182700	444874100	5860	5860	5860	5860	0
87	20241122	182600	444874100	5860	5860	5860	5860	0
88	20241122	182500	444874100	5860	5860	5860	5860	0
89	20241122	182400	444874100	5860	5860	5860	5860	0
90	20241122	182300	444874100	5860	5860	5860	5860	0
91	20241122	182200	444874100	5860	5860	5860	5860	0
92	20241122	182100	444874100	5860	5860	5860	5860	3258
93	20241122	182000	444874100	5860	5860	5860	5860	0
94	20241122	181900	444874100	5860	5860	5860	5860	0
95	20241122	181800	444874100	5860	5860	5860	5860	0
96	20241122	181700	444874100	5860	5860	5860	5860	0
97	20241122	181600	444874100	5860	5860	5860	5860	0
98	20241122	181500	444874100	5860	5860	5860	5860	0
99	20241122	181400	444874100	5860	5860	5860	5860	0
100	20241122	181300	444874100	5860	5860	5860	5860	0
101	20241122	181200	444874100	5860	5860	5860	5860	0
102	20241122	181100	444874100	5860	5860	5860	5860	0
103	20241122	181000	444874100	5860	5860	5860	5860	0
104	20241122	180900	444874100	5860	5860	5860	5860	0
105	20241122	180800	444874100	5860	5860	5860	5860	0
106	20241122	180700	444874100	5860	5860	5860	5860	0
107	20241122	180600	444874100	5860	5860	5860	5860	0
108	20241122	180500	444874100	5860	5860	5860	5860	0
109	20241122	180400	444874100	5860	5860	5860	5860	0
110	20241122	180300	444874100	5860	5860	5860	5860	0
111	20241122	180200	444874100	5860	5860	5860	5860	0
112	20241122	180100	444874100	5860	5860	5860	5860	0
113	20241122	180000	444874100	5860	5860	5860	5860	0
114	20241122	175900	444874100	5860	5860	5860	5860	0
115	20241122	175800	444874100	5860	5860	5860	5860	0
116	20241122	175700	444874100	5860	5860	5860	5860	0
117	20241122	175600	444874100	5860	5860	5860	5860	0
118	20241122	175500	444874100	5860	5860	5860	5860	0
119	20241122	175400	444874100	5860	5860	5860	5860	0
120	20241122	175300	444874100	5860	5860	5860	5860	0
121	20241122	175200	444874100	5860	5860	5860	5860	0
122	20241122	175100	444874100	5860	5860	5860	5860	3258
123	20241122	175000	444874100	5860	5860	5860	5860	0
124	20241122	174900	444874100	5860	5860	5860	5860	0
125	20241122	174800	444874100	5860	5860	5860	5860	0
126	20241122	174700	444874100	5860	5860	5860	5860	0
127	20241122	174600	444874100	5860	5860	5860	5860	0
128	20241122	174500	444874100	5860	5860	5860	5860	0
129	20241122	174400	444874100	5860	5860	5860	5860	0
130	20241122	174300	444874100	5860	5860	5860	5860	0
131	20241122	174200	444874100	5860	5860	5860	5860	0
132	20241122	174100	444874100	5860	5860	5860	5860	0
133	20241122	174000	444874100	5860	5860	5860	5860	0
134	20241122	173900	444874100	5860	5860	5860	5860	0
135	20241122	173800	444874100	5860	5860	5860	5860	0
136	20241122	173700	444874100	5860	5860	5860	5860	0
137	20241122	173600	444874100	5860	5860	5860	5860	0
138	20241122	173500	444874100	5860	5860	5860	5860	0
139	20241122	173400	444874100	5860	5860	5860	5860	0
140	20241122	173300	444874100	5860	5860	5860	5860	0
141	20241122	173200	444874100	5860	5860	5860	5860	0
142	20241122	173100	444874100	5860	5860	5860	5860	0
143	20241122	173000	444874100	5860	5860	5860	5860	0
144	20241122	172900	444874100	5860	5860	5860	5860	0
145	20241122	172800	444874100	5860	5860	5860	5860	0
146	20241122	172700	444874100	5860	5860	5860	5860	0
147	20241122	172600	444874100	5860	5860	5860	5860	0
148	20241122	172500	444874100	5860	5860	5860	5860	0
149	20241122	172400	444874100	5860	5860	5860	5860	0
150	20241122	172300	444874100	5860	5860	5860	5860	0
151	20241122	172200	444874100	5860	5860	5860	5860	0
152	20241122	172100	444874100	5860	5860	5860	5860	3258
153	20241122	172000	444874100	5860	5860	5860	5860	0
154	20241122	171900	444874100	5860	5860	5860	5860	0
155	20241122	171800	444874100	5860	5860	5860	5860	0
156	20241122	171700	444874100	5860	5860	5860	5860	0
157	20241122	171600	444874100	5860	5860	5860	5860	0
158	20241122	171500	444874100	5860	5860	5860	5860	0
159	20241122	171400	444874100	5860	5860	5860	5860	0
160	20241122	171300	444874100	5860	5860	5860	5860	0
161	20241122	171200	444874100	5860	5860	5860	5860	0
162	20241122	171100	444874100	5860	5860	5860	5860	0
163	20241122	171000	444874100	5860	5860	5860	5860	0
164	20241122	170900	444874100	5860	5860	5860	5860	0
165	20241122	170800	444874100	5860	5860	5860	5860	0
166	20241122	170700	444874100	5860	5860	5860	5860	0
167	20241122	170600	444874100	5860	5860	5860	5860	0
168	20241122	170500	444874100	5860	5860	5860	5860	0
169	20241122	170400	444874100	5860	5860	5860	5860	0
170	20241122	170300	444874100	5860	5860	5860	5860	0
171	20241122	170200	444874100	5860	5860	5860	5860	0
172	20241122	170100	444874100	5860	5860	5860	5860	0
173	20241122	170000	444874100	5860	5860	5860	5860	0
174	20241122	165900	444874100	5860	5860	5860	5860	0
175	20241122	165800	444874100	5860	5860	5860	5860	0
176	20241122	165700	444874100	5860	5860	5860	5860	0
177	20241122	165600	444874100	5860	5860	5860	5860	0
178	20241122	165500	444874100	5860	5860	5860	5860	0
179	20241122	165400	444874100	5860	5860	5860	5860	0
180	20241122	165300	444874100	5860	5860	5860	5860	0
181	20241122	165200	444874100	5860	5860	5860	5860	0
182	20241122	165100	444874100	5860	5860	5860	5860	3258
183	20241122	165000	444874100	5860	5860	5860	5860	0
184	20241122	164900	444874100	5860	5860	5860	5860	0
185	20241122	164800	444874100	5860	5860	5860	5860	0
186	20241122	164700	444874100	5860	5860	5860	5860	0
187	20241122	164600	444874100	5860	5860	5860	5860	0
188	20241122	164500	444874100	5860	5860	5860	5860	0
189	20241122	164400	444874100	5860	5860	5860	5860	0
190	20241122	164300	444874100	5860	5860	5860	5860	0
191	20241122	164200	444874100	5860	5860	5860	5860	0
192	20241122	164100	444874100	5860	5860	5860	5860	0
193	20241122	164000	444874100	5860	5860	5860	5860	0
194	20241122	163900	444874100	5860	5860	5860	5860	0
195	20241122	163800	444874100	5860	5860	5860	5860	0
196	20241122	163700	444874100	5860	5860	5860	5860	0
197	20241122	163600	444874100	5860	5860	5860	5860	0
198	20241122	163500	444874100	5860	5860	5860	5860	0
199	20241122	163400	444874100	5860	5860	5860	5860	0
200	20241122	163300	444874100	5860	5860	5860	5860	0
201	20241122	163200	444874100	5860	5860	5860	5860	0
202	20241122	163100	444874100	5860	5860	5860	5860	0
203	20241122	163000	444874100	5860	5860	5860	5860	0
204	20241122	162900	444874100	5860	5860	5860	5860	0
205	20241122	162800	444874100	5860	5860	5860	5860	0
206	20241122	162700	444874100	5860	5860	5860	5860	0
207	20241122	162600	444874100	5860	5860	5860	5860	0
208	20241122	162500	444874100	5860	5860	5860	5860	0
209	20241122	162400	444874100	5860	5860	5860	5860	0
210	20241122	162300	444874100	5860	5860	5860	5860	0
211	20241122	162200	444874100	5860	5860	5860	5860	0
212	20241122	162100	444874100	5860	5860	5860	5860	3258
213	20241122	162000	444874100	5860	5860	5860	5860	0
214	20241122	161900	444874100	5860	5860	5860	5860	0
215	20241122	161800	444874100	5860	5860	5860	5860	0
216	20241122	161700	444874100	5860	5860	5860	5860	0
217	20241122	161600	444874100	5860	5860	5860	5860	0
218	20241122	161500	444874100	5860	5860	5860	5860	0
219	20241122	161400	444874100	5860	5860	5860	5860	0
220	20241122	161300	444874100	5860	5860	5860	5860	0
221	20241122	161200	444874100	5860	5860	5860	5860	0
222	20241122	161100	444874100	5860	5860	5860	5860	0
223	20241122	161000	444874100	5860	5860	5860	5860	0
224	20241122	160900	444874100	5860	5860	5860	5860	0
225	20241122	160800	444874100	5860	5860	5860	5860	0
226	20241122	160700	444874100	5860	5860	5860	5860	0
227	20241122	160600	444874100	5860	5860	5860	5860	0
228	20241122	160500	444874100	5860	5860	5860	5860	0
229	20241122	160400	444874100	5860	5860	5860	5860	0
230	20241122	160300	444874100	5860	5860	5860	5860	0
231	20241122	160200	444874100	5860	5860	5860	5860	0
232	20241122	160100	444874100	5860	5860	5860	5860	0
233	20241122	160000	444874100	5860	5860	5860	5860	0
234	20241122	155900	444874100	5860	5860	5860	5860	0
235	20241122	155800	444874100	5860	5860	5860	5860	0
236	20241122	155700	444874100	5860	5860	5860	5860	0
237	20241122	155600	444874100	5860	5860	5860	5860	0
238	20241122	155500	444874100	5860	5860	5860	5860	0
239	20241122	155400	444874100	5860	5860	5860	5860	0
240	20241122	155300	444874100	5860	5860	5860	5860	0
241	20241122	155200	444874100	5860	5860	5860	5860	0
242	20241122	155100	444874100	5860	5860	5860	5860	3258
243	20241122	155000	444874100	5860	5860	5860	5860	0
244	20241122	154900	444874100	5860	5860	5860	5860	0
245	20241122	154800	444874100	5860	5860	5860	5860	0
246	20241122	154700	444874100	5860	5860	5860	5860	0
247	20241122	154600	444874100	5860	5860	5860	5860	0
248	20241122	154500	444874100	5860	5860	5860	5860	0
249	20241122	154400	444874100	5860	5860	5860	5860	0
250	20241122	154300	444874100	5860	5860	5860	5860	0
251	20241122	154200	444874100	5860	5860	5860	5860	0
252	20241122	154100	444874100	5860	5860	5860	5860	0
253	20241122	154000	444874100	5860	5860	5860	5860	0
254	20241122	153900	444874100	5860	5860	5860	5860	0
255	20241122	153800	444874100	5860	5860	5860	5860	0
256	20241122	153700	444874100	5860	5860	5860	5860	0
257	20241122	153600	444874100	5860	5860	5860	5860	0
258	20241122	153500	444874100	5860	5860	5860	5860	0
259	20241122	153400	444874100	5860	5860	5860	5860	0
260	20241122	153300	444874100	5860	5860	5860	5860	0
261	20241122	153200	444874100	5860	5860	5860	5860	0
262	20241122	153100	444874100	5860	5860	5860	5860	0
263	20241122	153000	444874100	5860	5860	5860	5860	3258
264	20241122	152900	425782220	5820	5820	5820	5820	0
265	20241122	152800	425782220	5820	5820	5820	5820	0
266	20241122	152700	425782220	5820	5820	5820	5820	0
267	20241122	152600	425782220	5820	5820	5820	5820	0
268	20241122	152500	425782220	5820	5820	5820	5820	0
269	20241122	152400	425782220	5820	5820	5820	5820	0
270	20241122	152300	425782220	5820	5820	5820	5820	0
271	20241122	152200	425782220	5820	5820	5820	5820	0
272	20241122	152100	425782220	5820	5820	5820	5820	0
273	20241122	152000	425782220	5820	5820	5820	5820	0
274	20241122	151900	425782220	5820	5820	5820	5810	421
275	20241122	151800	423332120	5820	5810	5820	5810	41
276	20241122	151700	423093670	5820	5810	5820	5810	154
277	20241122	151600	422198570	5810	5810	5820	5810	110
278	20241122	151500	421559150	5810	5820	5820	5810	160
279	20241122	151400	420629240	5810	5820	5820	5810	764
280	20241122	151300	416190090	5820	5820	5820	5820	0
281	20241122	151200	416190090	5820	5830	5830	5820	779
282	20241122	151100	411649450	5830	5820	5830	5820	2089
283	20241122	151000	399471600	5820	5830	5830	5820	526
284	20241122	150900	396405470	5830	5830	5830	5830	13
285	20241122	150800	396329680	5830	5830	5830	5830	118
286	20241122	150700	395641740	5820	5820	5820	5820	8
287	20241122	150600	395595180	5820	5830	5830	5820	153
288	20241122	150500	394703320	5830	5830	5840	5820	59
289	20241122	150400	394359780	5810	5820	5830	5810	236
290	20241122	150300	392987010	5810	5810	5810	5810	0
291	20241122	150200	392987010	5810	5810	5810	5810	212
292	20241122	150100	391755290	5810	5810	5810	5810	36
293	20241122	150000	391546130	5820	5820	5820	5820	79
294	20241122	145900	391086350	5830	5810	5830	5810	161
295	20241122	145800	390148640	5820	5820	5820	5820	192
296	20241122	145700	389031200	5820	5820	5820	5820	1
297	20241122	145600	389025380	5810	5810	5810	5810	171
298	20241122	145500	388031870	5820	5810	5820	5810	720
299	20241122	145400	383848540	5820	5820	5820	5820	13
300	20241122	145300	383772880	5810	5820	5820	5810	126
301	20241122	145200	383040030	5830	5830	5830	5830	0
302	20241122	145100	383040030	5830	5810	5830	5810	155
303	20241122	145000	382139350	5810	5810	5830	5810	69
304	20241122	144900	381738440	5810	5810	5810	5810	113
305	20241122	144800	381081910	5820	5820	5820	5820	123
306	20241122	144700	380366050	5810	5810	5810	5810	247
307	20241122	144600	378930980	5810	5810	5810	5810	0
308	20241122	144500	378930980	5810	5810	5810	5810	83
309	20241122	144400	378448750	5820	5820	5820	5820	57
310	20241122	144300	378117010	5820	5820	5820	5820	133
311	20241122	144200	377342950	5810	5820	5820	5810	59
312	20241122	144100	376999700	5820	5820	5820	5820	133
313	20241122	144000	376225640	5820	5820	5820	5820	0
314	20241122	143900	376225640	5820	5820	5820	5820	207
315	20241122	143800	375020900	5820	5820	5820	5820	20
316	20241122	143700	374904500	5820	5830	5830	5820	108
317	20241122	143600	374275930	5820	5820	5820	5820	223
318	20241122	143500	372978070	5820	5820	5820	5820	15
319	20241122	143400	372890770	5820	5820	5820	5820	105
320	20241122	143300	372279670	5820	5810	5830	5810	754
321	20241122	143200	367884700	5810	5810	5810	5810	202
322	20241122	143100	366711080	5810	5810	5810	5810	13
323	20241122	143000	366635550	5810	5820	5820	5810	292
324	20241122	142900	364937490	5810	5810	5810	5810	0
325	20241122	142800	364937490	5810	5820	5820	5810	138
326	20241122	142700	364134460	5820	5820	5820	5820	61
327	20241122	142600	363779440	5820	5820	5820	5820	169
328	20241122	142500	362795860	5830	5830	5830	5830	1
329	20241122	142400	362790030	5820	5820	5820	5810	389
330	20241122	142300	360527980	5820	5820	5820	5820	13
331	20241122	142200	360452320	5820	5820	5820	5820	419
332	20241122	142100	358013740	5820	5820	5820	5820	58
333	20241122	142000	357676180	5820	5820	5820	5820	177
334	20241122	141900	356646040	5830	5830	5830	5830	1
335	20241122	141800	356640210	5820	5820	5820	5820	147
336	20241122	141700	355784670	5820	5820	5820	5820	13
337	20241122	141600	355709010	5820	5830	5830	5820	156
338	20241122	141500	354801080	5820	5830	5830	5820	97
339	20241122	141400	354236320	5830	5830	5830	5830	0
340	20241122	141300	354236320	5830	5830	5830	5830	207
341	20241122	141200	353029510	5830	5840	5840	5830	46
342	20241122	141100	352761320	5830	5830	5830	5830	83
343	20241122	141000	352277430	5830	5830	5830	5830	51
344	20241122	140900	351980100	5830	5830	5830	5830	168
345	20241122	140800	351000660	5830	5830	5830	5830	0
346	20241122	140700	351000660	5830	5830	5830	5830	189
347	20241122	140600	349898790	5830	5830	5830	5830	0
348	20241122	140500	349898790	5830	5830	5830	5830	130
349	20241122	140400	349140890	5830	5830	5830	5830	81
350	20241122	140300	348668660	5830	5830	5830	5830	127
351	20241122	140200	347928250	5840	5840	5840	5840	0
352	20241122	140100	347928250	5840	5840	5840	5840	211
353	20241122	140000	346696010	5850	5850	5850	5850	34
354	20241122	135900	346497110	5840	5840	5840	5840	125
355	20241122	135800	345767110	5840	5840	5840	5840	75
356	20241122	135700	345329110	5840	5840	5840	5840	154
357	20241122	135600	344429750	5840	5840	5840	5840	215
358	20241122	135500	343174150	5840	5840	5840	5840	61
359	20241122	135400	342817910	5840	5840	5840	5840	158
360	20241122	135300	341895190	5840	5840	5860	5840	8
361	20241122	135200	341848420	5860	5840	5860	5830	230
362	20241122	135100	340504620	5840	5840	5870	5840	946
363	20241122	135000	334964930	5850	5810	5850	5810	1281
364	20241122	134900	327495040	5810	5810	5810	5810	75
365	20241122	134800	327059290	5810	5810	5810	5810	94
366	20241122	134700	326513150	5810	5810	5810	5810	43
367	20241122	134600	326263320	5810	5810	5810	5810	238
368	20241122	134500	324880540	5810	5810	5810	5810	13
369	20241122	134400	324805010	5810	5810	5820	5810	1815
370	20241122	134300	314242900	5810	5820	5820	5810	511
371	20241122	134200	311268990	5810	5820	5820	5810	203
372	20241122	134100	310089460	5810	5810	5810	5810	55
373	20241122	134000	309769910	5810	5810	5810	5810	86
374	20241122	133900	309270250	5810	5810	5810	5810	13
375	20241122	133800	309194720	5810	5820	5820	5810	1006
376	20241122	133700	303341440	5820	5820	5820	5820	116
377	20241122	133600	302666320	5820	5820	5820	5820	402
378	20241122	133500	300326680	5820	5810	5820	5810	193
379	20241122	133400	299205250	5810	5820	5820	5810	26
380	20241122	133300	299054170	5820	5810	5820	5810	124
381	20241122	133200	298333650	5810	5810	5810	5810	89
382	20241122	133100	297816560	5820	5810	5820	5810	223
383	20241122	133000	296520530	5820	5820	5820	5820	5
384	20241122	132900	296491430	5810	5810	5820	5810	171
385	20241122	132800	295497830	5810	5810	5820	5810	227
386	20241122	132700	294178940	5810	5810	5810	5810	164
387	20241122	132600	293226100	5810	5810	5810	5810	58
388	20241122	132500	292889120	5810	5820	5820	5810	163
389	20241122	132400	291941970	5820	5820	5820	5820	50
390	20241122	132300	291650970	5820	5810	5820	5810	227
391	20241122	132200	290332090	5810	5810	5810	5810	0
392	20241122	132100	290332090	5810	5820	5820	5810	117
393	20241122	132000	289652270	5810	5810	5810	5810	181
394	20241122	131900	288600660	5810	5810	5820	5810	167
395	20241122	131800	287630380	5820	5810	5820	5810	49
396	20241122	131700	287345490	5810	5810	5810	5810	160
397	20241122	131600	286415890	5820	5810	5820	5810	743
398	20241122	131500	282099030	5810	5820	5820	5810	59
399	20241122	131400	281756230	5810	5810	5810	5810	160
400	20241122	131300	280826630	5810	5810	5810	5810	0
401	20241122	131200	280826630	5810	5810	5810	5810	246
402	20241122	131100	279397370	5810	5810	5810	5810	11
403	20241122	131000	279333460	5810	5810	5810	5810	93
404	20241122	130900	278793130	5810	5810	5810	5810	537
405	20241122	130800	275673160	5820	5810	5820	5810	774
406	20241122	130700	271175860	5810	5820	5820	5810	23
407	20241122	130600	271042130	5820	5810	5820	5810	164
408	20241122	130500	270088780	5810	5820	5820	5810	50
409	20241122	130400	269797880	5810	5810	5820	5810	185
410	20241122	130300	268723000	5810	5810	5810	5810	46
411	20241122	130200	268455740	5820	5810	5820	5810	149
412	20241122	130100	267589610	5810	5810	5810	5810	37
413	20241122	130000	267374640	5810	5810	5810	5810	208
414	20241122	125900	266166160	5810	5810	5810	5810	13
415	20241122	125800	266090630	5810	5810	5810	5810	2017
416	20241122	125700	254371860	5810	5810	5810	5810	208
417	20241122	125600	253163380	5810	5820	5820	5810	33
418	20241122	125500	252971450	5810	5810	5810	5810	103
419	20241122	125400	252373020	5810	5820	5820	5810	222
420	20241122	125300	251081430	5820	5810	5820	5810	188
421	20241122	125200	249989140	5810	5810	5810	5810	15
422	20241122	125100	249901990	5810	5810	5810	5810	142
423	20241122	125000	249076970	5820	5820	5820	5820	81
424	20241122	124900	248605550	5810	5810	5810	5810	154
425	20241122	124800	247710810	5810	5810	5810	5810	58
426	20241122	124700	247373830	5810	5810	5810	5810	119
427	20241122	124600	246682440	5810	5810	5810	5810	24
428	20241122	124500	246543000	5810	5810	5810	5810	219
429	20241122	124400	245270610	5810	5810	5810	5810	1025
430	20241122	124300	239315360	5810	5810	5820	5810	135
431	20241122	124200	238530960	5810	5810	5810	5810	129
432	20241122	124100	237781470	5810	5810	5810	5810	177
433	20241122	124000	236753100	5810	5810	5810	5810	47
434	20241122	123900	236480030	5810	5810	5810	5810	100
435	20241122	123800	235899030	5810	5810	5810	5810	161
436	20241122	123700	234963620	5810	5810	5810	5810	47
437	20241122	123600	234690550	5810	5810	5810	5810	116
438	20241122	123500	234016590	5810	5810	5810	5810	78
439	20241122	123400	233563410	5810	5820	5820	5810	194
440	20241122	123300	232434810	5830	5830	5830	5830	0
441	20241122	123200	232434810	5830	5820	5830	5820	99
442	20241122	123100	231858620	5830	5830	5830	5820	48
443	20241122	123000	231579220	5830	5820	5830	5820	163
444	20241122	122900	230630460	5820	5820	5820	5820	29
445	20241122	122800	230461680	5820	5810	5820	5810	221
446	20241122	122700	229177190	5810	5810	5810	5810	1
447	20241122	122600	229171380	5810	5810	5810	5810	186
448	20241122	122500	228090720	5810	5810	5810	5810	45
449	20241122	122400	227829270	5810	5810	5820	5810	150
450	20241122	122300	226957760	5810	5810	5810	5810	14
451	20241122	122200	226876420	5810	5820	5820	5810	186
452	20241122	122100	225795550	5810	5810	5810	5810	28
453	20241122	122000	225632870	5810	5820	5820	5810	136
454	20241122	121900	224842610	5820	5820	5820	5810	36
455	20241122	121800	224633430	5810	5820	5820	5810	395
456	20241122	121700	222336030	5820	5820	5820	5820	426
457	20241122	121600	219856710	5820	5820	5820	5820	45
458	20241122	121500	219594810	5820	5820	5830	5820	451
459	20241122	121400	216969970	5820	5820	5820	5820	43
460	20241122	121300	216719710	5810	5820	5820	5810	167
461	20241122	121200	215749150	5810	5820	5820	5810	19
462	20241122	121100	215638720	5820	5820	5820	5820	134
463	20241122	121000	214858840	5820	5820	5820	5820	24
464	20241122	120900	214719160	5820	5810	5820	5810	173
465	20241122	120800	213713490	5810	5810	5810	5810	35
466	20241122	120700	213510140	5810	5810	5810	5810	186
467	20241122	120600	212429480	5810	5810	5810	5810	21
468	20241122	120500	212307470	5810	5810	5810	5810	138
469	20241122	120400	211505690	5810	5810	5810	5810	13
470	20241122	120300	211430160	5810	5810	5810	5810	149
471	20241122	120200	210564470	5820	5820	5820	5820	316
472	20241122	120100	208725350	5820	5820	5820	5820	243
473	20241122	120000	207311090	5810	5810	5810	5810	1000
474	20241122	115900	201501090	5810	5810	5810	5810	231
475	20241122	115800	200158980	5820	5810	5820	5810	108
476	20241122	115700	199531260	5810	5810	5810	5810	0
477	20241122	115600	199531260	5810	5810	5810	5810	195
478	20241122	115500	198398310	5810	5810	5810	5810	20
479	20241122	115400	198282110	5810	5810	5810	5810	168
480	20241122	115300	197306030	5810	5820	5820	5810	53
481	20241122	115200	196998050	5820	5820	5820	5820	401
482	20241122	115100	194664230	5810	5810	5810	5810	13
483	20241122	115000	194588700	5810	5810	5810	5810	155
484	20241122	114900	193688150	5820	5820	5820	5820	50
485	20241122	114800	193397150	5810	5810	5810	5810	241
486	20241122	114700	191996940	5810	5820	5820	5810	46
487	20241122	114600	191729660	5810	5810	5810	5810	116
488	20241122	114500	191055700	5810	5820	5820	5810	23
489	20241122	114400	190921970	5810	5810	5810	5810	301
490	20241122	114300	189173160	5810	5810	5810	5810	28
491	20241122	114200	189010480	5810	5810	5810	5810	136
492	20241122	114100	188220320	5810	5810	5810	5810	32
493	20241122	114000	188034400	5810	5810	5810	5810	156
494	20241122	113900	187128040	5810	5810	5810	5810	148
495	20241122	113800	186268160	5810	5810	5810	5810	79
496	20241122	113700	185809170	5810	5810	5820	5810	211
497	20241122	113600	184583120	5820	5810	5820	5810	48
498	20241122	113500	184304210	5810	5810	5810	5810	102
499	20241122	113400	183711590	5810	5810	5810	5810	13
500	20241122	113300	183636060	5810	5810	5810	5810	210
501	20241122	113200	182415960	5820	5810	5820	5810	79
502	20241122	113100	181956730	5810	5810	5810	5810	91
503	20241122	113000	181428020	5810	5810	5810	5810	45
504	20241122	112900	181166570	5810	5810	5810	5810	186
505	20241122	112800	180085910	5810	5810	5810	5810	0
506	20241122	112700	180085910	5810	5830	5830	5810	141
507	20241122	112600	179266680	5810	5830	5830	5810	34
508	20241122	112500	179068720	5810	5820	5830	5810	192
509	20241122	112400	177953020	5810	5810	5810	5810	59
510	20241122	112300	177610230	5820	5820	5820	5820	202
511	20241122	112200	176434590	5810	5810	5810	5810	0
512	20241122	112100	176434590	5810	5820	5820	5810	193
513	20241122	112000	175313250	5820	5810	5820	5810	122
514	20241122	111900	174604420	5810	5810	5810	5810	0
515	20241122	111800	174604420	5810	5810	5810	5810	198
516	20241122	111700	173454040	5820	5820	5820	5820	2
517	20241122	111600	173442400	5810	5820	5820	5810	134
518	20241122	111500	172663690	5810	5820	5820	5810	138
519	20241122	111400	171861000	5820	5810	5820	5810	531
520	20241122	111300	168772310	5810	5810	5810	5810	13
521	20241122	111200	168696780	5810	5810	5810	5810	132
522	20241122	111100	167929860	5820	5820	5820	5820	1
523	20241122	111000	167924040	5820	5810	5820	5810	392
524	20241122	110900	165644510	5810	5810	5810	5810	34
525	20241122	110800	165446970	5810	5810	5810	5810	143
526	20241122	110700	164616140	5810	5810	5810	5810	58
527	20241122	110600	164279160	5810	5810	5810	5810	218
528	20241122	110500	163012580	5820	5810	5820	5810	78
529	20241122	110400	162559300	5810	5810	5820	5810	145
530	20241122	110300	161716820	5810	5810	5810	5810	24
531	20241122	110200	161577380	5810	5810	5810	5810	176
532	20241122	110100	160554820	5810	5810	5810	5810	45
533	20241122	110000	160293370	5810	5810	5810	5810	103
534	20241122	105900	159694940	5810	5810	5810	5810	197
535	20241122	105800	158550370	5810	5810	5810	5810	60
536	20241122	105700	158201770	5820	5810	5820	5810	148
537	20241122	105600	157341690	5810	5820	5820	5810	15
538	20241122	105500	157254520	5820	5810	5820	5810	207
539	20241122	105400	156051750	5810	5810	5810	5810	451
540	20241122	105300	153431440	5820	5810	5820	5810	147
541	20241122	105200	152577050	5810	5810	5810	5810	120
542	20241122	105100	151879850	5810	5810	5810	5810	369
543	20241122	105000	149735960	5810	5810	5810	5810	60
544	20241122	104900	149387360	5820	5820	5830	5820	1198
545	20241122	104800	142413580	5810	5810	5810	5810	48
546	20241122	104700	142134700	5810	5810	5810	5810	183
547	20241122	104600	141071470	5810	5810	5810	5810	446
548	20241122	104500	138480210	5820	5820	5840	5820	14
549	20241122	104400	138398710	5820	5830	5900	5800	5166
550	20241122	104300	108338150	5820	5820	5820	5820	202
551	20241122	104200	107162510	5820	5830	5830	5820	2
552	20241122	104100	107150860	5820	5810	5830	5810	191
553	20241122	104000	106039750	5820	5810	5830	5810	164
554	20241122	103900	105086810	5820	5820	5830	5820	15
555	20241122	103800	104999490	5830	5820	5830	5800	5360
556	20241122	103700	73825990	5820	5820	5820	5820	13
557	20241122	103600	73750330	5840	5840	5840	5830	1047
558	20241122	103500	67646200	5830	5840	5840	5830	175
559	20241122	103400	66625940	5850	5840	5850	5840	86
560	20241122	103300	66123690	5850	5840	5850	5830	102
561	20241122	103200	65528990	5850	5840	5850	5830	218
562	20241122	103100	64256080	5840	5840	5840	5840	0
563	20241122	103000	64256080	5840	5840	5840	5840	10
564	20241122	102900	64197680	5860	5850	5860	5850	361
565	20241122	102800	62085820	5850	5850	5850	5850	41
566	20241122	102700	61845970	5850	5850	5850	5850	0
567	20241122	102600	61845970	5850	5850	5850	5850	0
568	20241122	102500	61845970	5850	5850	5850	5850	127
569	20241122	102400	61103020	5850	5850	5850	5850	15
570	20241122	102300	61015270	5850	5850	5850	5850	0
571	20241122	102200	61015270	5850	5850	5850	5850	12
572	20241122	102100	60945070	5850	5850	5850	5850	10
573	20241122	102000	60886570	5850	5850	5850	5850	0
574	20241122	101900	60886570	5850	5850	5850	5850	40
575	20241122	101800	60652570	5850	5850	5850	5850	1
576	20241122	101700	60646720	5850	5840	5850	5840	1000
577	20241122	101600	54796850	5840	5840	5840	5840	10
578	20241122	101500	54738450	5850	5850	5850	5850	0
579	20241122	101400	54738450	5850	5840	5850	5840	4
580	20241122	101300	54715070	5850	5850	5850	5850	0
581	20241122	101200	54715070	5850	5850	5850	5850	71
582	20241122	101100	54299720	5850	5850	5850	5850	50
583	20241122	101000	54007220	5850	5850	5850	5850	0
584	20241122	100900	54007220	5850	5850	5850	5850	130
585	20241122	100800	53246720	5850	5850	5850	5850	0
586	20241122	100700	53246720	5850	5850	5850	5850	4
587	20241122	100600	53223320	5840	5840	5850	5830	487
588	20241122	100500	50376870	5840	5840	5840	5840	5
589	20241122	100400	50347670	5840	5840	5840	5840	0
590	20241122	100300	50347670	5840	5850	5850	5840	51
591	20241122	100200	50049770	5840	5840	5840	5840	0
592	20241122	100100	50049770	5840	5840	5840	5840	72
593	20241122	100000	49629290	5870	5840	5870	5840	1245
594	20241122	095900	42354260	5830	5830	5830	5830	477
595	20241122	095800	39573350	5830	5830	5830	5830	0
596	20241122	095700	39573350	5830	5830	5830	5830	121
597	20241122	095600	38867920	5830	5830	5830	5830	354
598	20241122	095500	36804100	5840	5840	5840	5840	0
599	20241122	095400	36804100	5840	5840	5840	5840	1
600	20241122	095300	36798260	5840	5840	5840	5840	1
601	20241122	095200	36792420	5830	5830	5830	5830	0
602	20241122	095100	36792420	5830	5830	5830	5830	190
603	20241122	095000	35684720	5840	5830	5840	5830	723
604	20241122	094900	31469530	5840	5840	5840	5840	26
605	20241122	094800	31317690	5830	5820	5840	5820	210
606	20241122	094700	30095380	5840	5830	5840	5820	1489
607	20241122	094600	21416110	5850	5840	5850	5830	386
608	20241122	094500	19164270	5830	5840	5840	5830	54
609	20241122	094400	18849000	5840	5840	5840	5840	0
610	20241122	094300	18849000	5840	5840	5840	5840	0
611	20241122	094200	18849000	5840	5840	5840	5840	11
612	20241122	094100	18784760	5840	5850	5850	5840	31
613	20241122	094000	18603710	5840	5850	5850	5840	61
614	20241122	093900	18246930	5850	5840	5850	5840	47
615	20241122	093800	17972430	5850	5850	5850	5850	6
616	20241122	093700	17937330	5850	5850	5850	5850	68
617	20241122	093600	17539530	5860	5850	5860	5840	273
618	20241122	093500	15945070	5850	5850	5850	5850	185
619	20241122	093400	14862820	5860	5860	5860	5860	115
620	20241122	093300	14188920	5860	5860	5860	5860	0
621	20241122	093200	14188920	5860	5850	5860	5850	44
622	20241122	093100	13931300	5850	5850	5850	5850	3
623	20241122	093000	13913750	5850	5850	5860	5850	20
624	20241122	092900	13796730	5850	5860	5860	5850	102
625	20241122	092800	13200020	5860	5860	5860	5860	13
626	20241122	092700	13123840	5860	5860	5860	5860	0
627	20241122	092600	13123840	5860	5850	5860	5850	23
628	20241122	092500	12989270	5850	5850	5850	5820	819
629	20241122	092400	8215180	5850	5850	5850	5850	45
630	20241122	092300	7951930	5840	5840	5840	5840	13
631	20241122	092200	7876010	5860	5850	5860	5850	15
632	20241122	092100	7788250	5860	5860	5860	5840	262
633	20241122	092000	6255540	5860	5860	5860	5860	1
634	20241122	091900	6249680	5860	5860	5860	5850	17
635	20241122	091800	6150180	5870	5870	5880	5860	108
636	20241122	091700	5515540	5880	5880	5880	5880	0
637	20241122	091600	5515540	5880	5880	5880	5880	0
638	20241122	091500	5515540	5880	5880	5880	5880	0
639	20241122	091400	5515540	5880	5880	5880	5880	1
640	20241122	091300	5509660	5860	5860	5880	5860	31
641	20241122	091200	5327730	5870	5860	5870	5860	16
642	20241122	091100	5233940	5860	5860	5860	5860	15
643	20241122	091000	5146040	5860	5870	5870	5860	20
644	20241122	090900	5028690	5880	5880	5880	5880	1
645	20241122	090800	5022810	5860	5870	5870	5860	21
646	20241122	090700	4899690	5880	5880	5880	5880	303
647	20241122	090600	3118050	5870	5870	5870	5870	0
648	20241122	090500	3118050	5870	5870	5870	5870	36
649	20241122	090400	2906730	5870	5870	5870	5870	27
650	20241122	090300	2748240	5860	5850	5860	5850	102
651	20241122	090200	2150820	5840	5840	5840	5840	2
652	20241122	090100	2139140	5830	5860	5860	5820	351
653	20241122	090000	87900	5860	5860	5860	5860	15