KissMeData/083500/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195200	200932210	9040	9040	9040	9040	947
3	20241122	195100	200932210	9040	9040	9040	9040	0
4	20241122	195000	200932210	9040	9040	9040	9040	0
5	20241122	194900	200932210	9040	9040	9040	9040	0
6	20241122	194800	200932210	9040	9040	9040	9040	0
7	20241122	194700	200932210	9040	9040	9040	9040	0
8	20241122	194600	200932210	9040	9040	9040	9040	0
9	20241122	194500	200932210	9040	9040	9040	9040	0
10	20241122	194400	200932210	9040	9040	9040	9040	0
11	20241122	194300	200932210	9040	9040	9040	9040	0
12	20241122	194200	200932210	9040	9040	9040	9040	0
13	20241122	194100	200932210	9040	9040	9040	9040	0
14	20241122	194000	200932210	9040	9040	9040	9040	0
15	20241122	193900	200932210	9040	9040	9040	9040	0
16	20241122	193800	200932210	9040	9040	9040	9040	0
17	20241122	193700	200932210	9040	9040	9040	9040	0
18	20241122	193600	200932210	9040	9040	9040	9040	0
19	20241122	193500	200932210	9040	9040	9040	9040	0
20	20241122	193400	200932210	9040	9040	9040	9040	0
21	20241122	193300	200932210	9040	9040	9040	9040	0
22	20241122	193200	200932210	9040	9040	9040	9040	0
23	20241122	193100	200932210	9040	9040	9040	9040	0
24	20241122	193000	200932210	9040	9040	9040	9040	0
25	20241122	192900	200932210	9040	9040	9040	9040	0
26	20241122	192800	200932210	9040	9040	9040	9040	0
27	20241122	192700	200932210	9040	9040	9040	9040	0
28	20241122	192600	200932210	9040	9040	9040	9040	0
29	20241122	192500	200932210	9040	9040	9040	9040	0
30	20241122	192400	200932210	9040	9040	9040	9040	0
31	20241122	192300	200932210	9040	9040	9040	9040	0
32	20241122	192200	200932210	9040	9040	9040	9040	947
33	20241122	192100	200932210	9040	9040	9040	9040	0
34	20241122	192000	200932210	9040	9040	9040	9040	0
35	20241122	191900	200932210	9040	9040	9040	9040	0
36	20241122	191800	200932210	9040	9040	9040	9040	0
37	20241122	191700	200932210	9040	9040	9040	9040	0
38	20241122	191600	200932210	9040	9040	9040	9040	0
39	20241122	191500	200932210	9040	9040	9040	9040	0
40	20241122	191400	200932210	9040	9040	9040	9040	0
41	20241122	191300	200932210	9040	9040	9040	9040	0
42	20241122	191200	200932210	9040	9040	9040	9040	0
43	20241122	191100	200932210	9040	9040	9040	9040	0
44	20241122	191000	200932210	9040	9040	9040	9040	0
45	20241122	190900	200932210	9040	9040	9040	9040	0
46	20241122	190800	200932210	9040	9040	9040	9040	0
47	20241122	190700	200932210	9040	9040	9040	9040	0
48	20241122	190600	200932210	9040	9040	9040	9040	0
49	20241122	190500	200932210	9040	9040	9040	9040	0
50	20241122	190400	200932210	9040	9040	9040	9040	0
51	20241122	190300	200932210	9040	9040	9040	9040	0
52	20241122	190200	200932210	9040	9040	9040	9040	0
53	20241122	190100	200932210	9040	9040	9040	9040	0
54	20241122	190000	200932210	9040	9040	9040	9040	0
55	20241122	185900	200932210	9040	9040	9040	9040	0
56	20241122	185800	200932210	9040	9040	9040	9040	0
57	20241122	185700	200932210	9040	9040	9040	9040	0
58	20241122	185600	200932210	9040	9040	9040	9040	0
59	20241122	185500	200932210	9040	9040	9040	9040	0
60	20241122	185400	200932210	9040	9040	9040	9040	0
61	20241122	185300	200932210	9040	9040	9040	9040	0
62	20241122	185200	200932210	9040	9040	9040	9040	947
63	20241122	185100	200932210	9040	9040	9040	9040	0
64	20241122	185000	200932210	9040	9040	9040	9040	0
65	20241122	184900	200932210	9040	9040	9040	9040	0
66	20241122	184800	200932210	9040	9040	9040	9040	0
67	20241122	184700	200932210	9040	9040	9040	9040	0
68	20241122	184600	200932210	9040	9040	9040	9040	0
69	20241122	184500	200932210	9040	9040	9040	9040	0
70	20241122	184400	200932210	9040	9040	9040	9040	0
71	20241122	184300	200932210	9040	9040	9040	9040	0
72	20241122	184200	200932210	9040	9040	9040	9040	0
73	20241122	184100	200932210	9040	9040	9040	9040	0
74	20241122	184000	200932210	9040	9040	9040	9040	0
75	20241122	183900	200932210	9040	9040	9040	9040	0
76	20241122	183800	200932210	9040	9040	9040	9040	0
77	20241122	183700	200932210	9040	9040	9040	9040	0
78	20241122	183600	200932210	9040	9040	9040	9040	0
79	20241122	183500	200932210	9040	9040	9040	9040	0
80	20241122	183400	200932210	9040	9040	9040	9040	0
81	20241122	183300	200932210	9040	9040	9040	9040	0
82	20241122	183200	200932210	9040	9040	9040	9040	0
83	20241122	183100	200932210	9040	9040	9040	9040	0
84	20241122	183000	200932210	9040	9040	9040	9040	0
85	20241122	182900	200932210	9040	9040	9040	9040	0
86	20241122	182800	200932210	9040	9040	9040	9040	0
87	20241122	182700	200932210	9040	9040	9040	9040	0
88	20241122	182600	200932210	9040	9040	9040	9040	0
89	20241122	182500	200932210	9040	9040	9040	9040	0
90	20241122	182400	200932210	9040	9040	9040	9040	0
91	20241122	182300	200932210	9040	9040	9040	9040	0
92	20241122	182200	200932210	9040	9040	9040	9040	947
93	20241122	182100	200932210	9040	9040	9040	9040	0
94	20241122	182000	200932210	9040	9040	9040	9040	0
95	20241122	181900	200932210	9040	9040	9040	9040	0
96	20241122	181800	200932210	9040	9040	9040	9040	0
97	20241122	181700	200932210	9040	9040	9040	9040	0
98	20241122	181600	200932210	9040	9040	9040	9040	0
99	20241122	181500	200932210	9040	9040	9040	9040	0
100	20241122	181400	200932210	9040	9040	9040	9040	0
101	20241122	181300	200932210	9040	9040	9040	9040	0
102	20241122	181200	200932210	9040	9040	9040	9040	0
103	20241122	181100	200932210	9040	9040	9040	9040	0
104	20241122	181000	200932210	9040	9040	9040	9040	0
105	20241122	180900	200932210	9040	9040	9040	9040	0
106	20241122	180800	200932210	9040	9040	9040	9040	0
107	20241122	180700	200932210	9040	9040	9040	9040	0
108	20241122	180600	200932210	9040	9040	9040	9040	0
109	20241122	180500	200932210	9040	9040	9040	9040	0
110	20241122	180400	200932210	9040	9040	9040	9040	0
111	20241122	180300	200932210	9040	9040	9040	9040	0
112	20241122	180200	200932210	9040	9040	9040	9040	0
113	20241122	180100	200932210	9040	9040	9040	9040	0
114	20241122	180000	200932210	9040	9040	9040	9040	0
115	20241122	175900	200932210	9040	9040	9040	9040	0
116	20241122	175800	200932210	9040	9040	9040	9040	0
117	20241122	175700	200932210	9040	9040	9040	9040	0
118	20241122	175600	200932210	9040	9040	9040	9040	0
119	20241122	175500	200932210	9040	9040	9040	9040	0
120	20241122	175400	200932210	9040	9040	9040	9040	0
121	20241122	175300	200932210	9040	9040	9040	9040	0
122	20241122	175200	200932210	9040	9040	9040	9040	947
123	20241122	175100	200932210	9040	9040	9040	9040	0
124	20241122	175000	200932210	9040	9040	9040	9040	0
125	20241122	174900	200932210	9040	9040	9040	9040	0
126	20241122	174800	200932210	9040	9040	9040	9040	0
127	20241122	174700	200932210	9040	9040	9040	9040	0
128	20241122	174600	200932210	9040	9040	9040	9040	0
129	20241122	174500	200932210	9040	9040	9040	9040	0
130	20241122	174400	200932210	9040	9040	9040	9040	0
131	20241122	174300	200932210	9040	9040	9040	9040	0
132	20241122	174200	200932210	9040	9040	9040	9040	0
133	20241122	174100	200932210	9040	9040	9040	9040	0
134	20241122	174000	200932210	9040	9040	9040	9040	0
135	20241122	173900	200932210	9040	9040	9040	9040	0
136	20241122	173800	200932210	9040	9040	9040	9040	0
137	20241122	173700	200932210	9040	9040	9040	9040	0
138	20241122	173600	200932210	9040	9040	9040	9040	0
139	20241122	173500	200932210	9040	9040	9040	9040	0
140	20241122	173400	200932210	9040	9040	9040	9040	0
141	20241122	173300	200932210	9040	9040	9040	9040	0
142	20241122	173200	200932210	9040	9040	9040	9040	0
143	20241122	173100	200932210	9040	9040	9040	9040	0
144	20241122	173000	200932210	9040	9040	9040	9040	0
145	20241122	172900	200932210	9040	9040	9040	9040	0
146	20241122	172800	200932210	9040	9040	9040	9040	0
147	20241122	172700	200932210	9040	9040	9040	9040	0
148	20241122	172600	200932210	9040	9040	9040	9040	0
149	20241122	172500	200932210	9040	9040	9040	9040	0
150	20241122	172400	200932210	9040	9040	9040	9040	0
151	20241122	172300	200932210	9040	9040	9040	9040	0
152	20241122	172200	200932210	9040	9040	9040	9040	947
153	20241122	172100	200932210	9040	9040	9040	9040	0
154	20241122	172000	200932210	9040	9040	9040	9040	0
155	20241122	171900	200932210	9040	9040	9040	9040	0
156	20241122	171800	200932210	9040	9040	9040	9040	0
157	20241122	171700	200932210	9040	9040	9040	9040	0
158	20241122	171600	200932210	9040	9040	9040	9040	0
159	20241122	171500	200932210	9040	9040	9040	9040	0
160	20241122	171400	200932210	9040	9040	9040	9040	0
161	20241122	171300	200932210	9040	9040	9040	9040	0
162	20241122	171200	200932210	9040	9040	9040	9040	0
163	20241122	171100	200932210	9040	9040	9040	9040	0
164	20241122	171000	200932210	9040	9040	9040	9040	0
165	20241122	170900	200932210	9040	9040	9040	9040	0
166	20241122	170800	200932210	9040	9040	9040	9040	0
167	20241122	170700	200932210	9040	9040	9040	9040	0
168	20241122	170600	200932210	9040	9040	9040	9040	0
169	20241122	170500	200932210	9040	9040	9040	9040	0
170	20241122	170400	200932210	9040	9040	9040	9040	0
171	20241122	170300	200932210	9040	9040	9040	9040	0
172	20241122	170200	200932210	9040	9040	9040	9040	0
173	20241122	170100	200932210	9040	9040	9040	9040	0
174	20241122	170000	200932210	9040	9040	9040	9040	0
175	20241122	165900	200932210	9040	9040	9040	9040	0
176	20241122	165800	200932210	9040	9040	9040	9040	0
177	20241122	165700	200932210	9040	9040	9040	9040	0
178	20241122	165600	200932210	9040	9040	9040	9040	0
179	20241122	165500	200932210	9040	9040	9040	9040	0
180	20241122	165400	200932210	9040	9040	9040	9040	0
181	20241122	165300	200932210	9040	9040	9040	9040	0
182	20241122	165200	200932210	9040	9040	9040	9040	947
183	20241122	165100	200932210	9040	9040	9040	9040	0
184	20241122	165000	200932210	9040	9040	9040	9040	0
185	20241122	164900	200932210	9040	9040	9040	9040	0
186	20241122	164800	200932210	9040	9040	9040	9040	0
187	20241122	164700	200932210	9040	9040	9040	9040	0
188	20241122	164600	200932210	9040	9040	9040	9040	0
189	20241122	164500	200932210	9040	9040	9040	9040	0
190	20241122	164400	200932210	9040	9040	9040	9040	0
191	20241122	164300	200932210	9040	9040	9040	9040	0
192	20241122	164200	200932210	9040	9040	9040	9040	0
193	20241122	164100	200932210	9040	9040	9040	9040	0
194	20241122	164000	200932210	9040	9040	9040	9040	0
195	20241122	163900	200932210	9040	9040	9040	9040	0
196	20241122	163800	200932210	9040	9040	9040	9040	0
197	20241122	163700	200932210	9040	9040	9040	9040	0
198	20241122	163600	200932210	9040	9040	9040	9040	0
199	20241122	163500	200932210	9040	9040	9040	9040	0
200	20241122	163400	200932210	9040	9040	9040	9040	0
201	20241122	163300	200932210	9040	9040	9040	9040	0
202	20241122	163200	200932210	9040	9040	9040	9040	0
203	20241122	163100	200932210	9040	9040	9040	9040	0
204	20241122	163000	200932210	9040	9040	9040	9040	0
205	20241122	162900	200932210	9040	9040	9040	9040	0
206	20241122	162800	200932210	9040	9040	9040	9040	0
207	20241122	162700	200932210	9040	9040	9040	9040	0
208	20241122	162600	200932210	9040	9040	9040	9040	0
209	20241122	162500	200932210	9040	9040	9040	9040	0
210	20241122	162400	200932210	9040	9040	9040	9040	0
211	20241122	162300	200932210	9040	9040	9040	9040	0
212	20241122	162200	200932210	9040	9040	9040	9040	947
213	20241122	162100	200932210	9040	9040	9040	9040	0
214	20241122	162000	200932210	9040	9040	9040	9040	0
215	20241122	161900	200932210	9040	9040	9040	9040	0
216	20241122	161800	200932210	9040	9040	9040	9040	0
217	20241122	161700	200932210	9040	9040	9040	9040	0
218	20241122	161600	200932210	9040	9040	9040	9040	0
219	20241122	161500	200932210	9040	9040	9040	9040	0
220	20241122	161400	200932210	9040	9040	9040	9040	0
221	20241122	161300	200932210	9040	9040	9040	9040	0
222	20241122	161200	200932210	9040	9040	9040	9040	0
223	20241122	161100	200932210	9040	9040	9040	9040	0
224	20241122	161000	200932210	9040	9040	9040	9040	0
225	20241122	160900	200932210	9040	9040	9040	9040	0
226	20241122	160800	200932210	9040	9040	9040	9040	0
227	20241122	160700	200932210	9040	9040	9040	9040	0
228	20241122	160600	200932210	9040	9040	9040	9040	0
229	20241122	160500	200932210	9040	9040	9040	9040	0
230	20241122	160400	200932210	9040	9040	9040	9040	0
231	20241122	160300	200932210	9040	9040	9040	9040	0
232	20241122	160200	200932210	9040	9040	9040	9040	0
233	20241122	160100	200932210	9040	9040	9040	9040	0
234	20241122	160000	200932210	9040	9040	9040	9040	0
235	20241122	155900	200932210	9040	9040	9040	9040	0
236	20241122	155800	200932210	9040	9040	9040	9040	0
237	20241122	155700	200932210	9040	9040	9040	9040	0
238	20241122	155600	200932210	9040	9040	9040	9040	0
239	20241122	155500	200932210	9040	9040	9040	9040	0
240	20241122	155400	200932210	9040	9040	9040	9040	0
241	20241122	155300	200932210	9040	9040	9040	9040	0
242	20241122	155200	200932210	9040	9040	9040	9040	947
243	20241122	155100	200932210	9040	9040	9040	9040	0
244	20241122	155000	200932210	9040	9040	9040	9040	0
245	20241122	154900	200932210	9040	9040	9040	9040	0
246	20241122	154800	200932210	9040	9040	9040	9040	0
247	20241122	154700	200932210	9040	9040	9040	9040	0
248	20241122	154600	200932210	9040	9040	9040	9040	0
249	20241122	154500	200932210	9040	9040	9040	9040	0
250	20241122	154400	200932210	9040	9040	9040	9040	0
251	20241122	154300	200932210	9040	9040	9040	9040	0
252	20241122	154200	200932210	9040	9040	9040	9040	0
253	20241122	154100	200932210	9040	9040	9040	9040	0
254	20241122	154000	200932210	9040	9040	9040	9040	0
255	20241122	153900	200932210	9040	9040	9040	9040	0
256	20241122	153800	200932210	9040	9040	9040	9040	0
257	20241122	153700	200932210	9040	9040	9040	9040	0
258	20241122	153600	200932210	9040	9040	9040	9040	0
259	20241122	153500	200932210	9040	9040	9040	9040	0
260	20241122	153400	200932210	9040	9040	9040	9040	0
261	20241122	153300	200932210	9040	9040	9040	9040	0
262	20241122	153200	200932210	9040	9040	9040	9040	0
263	20241122	153100	200932210	9040	9040	9040	9040	0
264	20241122	153000	200932210	9040	9040	9040	9040	947
265	20241122	152900	192371330	9210	9210	9210	9210	0
266	20241122	152800	192371330	9210	9210	9210	9210	0
267	20241122	152700	192371330	9210	9210	9210	9210	0
268	20241122	152600	192371330	9210	9210	9210	9210	0
269	20241122	152500	192371330	9210	9210	9210	9210	0
270	20241122	152400	192371330	9210	9210	9210	9210	0
271	20241122	152300	192371330	9210	9210	9210	9210	0
272	20241122	152200	192371330	9210	9210	9210	9210	0
273	20241122	152100	192371330	9210	9210	9210	9210	0
274	20241122	152000	192371330	9210	9210	9210	9210	0
275	20241122	151900	192371330	9210	9170	9210	9160	191
276	20241122	151800	190621620	9190	9190	9190	9190	169
277	20241122	151700	189068510	9190	9190	9190	9190	1
278	20241122	151600	189059320	9210	9210	9210	9210	0
279	20241122	151500	189059320	9210	9210	9210	9210	0
280	20241122	151400	189059320	9210	9210	9210	9210	0
281	20241122	151300	189059320	9210	9220	9220	9210	2
282	20241122	151200	189040890	9170	9170	9170	9170	0
283	20241122	151100	189040890	9170	9170	9170	9170	0
284	20241122	151000	189040890	9170	9170	9170	9170	0
285	20241122	150900	189040890	9170	9180	9180	9170	607
286	20241122	150800	183472580	9230	9230	9230	9230	0
287	20241122	150700	183472580	9230	9230	9230	9230	0
288	20241122	150600	183472580	9230	9230	9230	9230	0
289	20241122	150500	183472580	9230	9230	9230	9230	0
290	20241122	150400	183472580	9230	9230	9230	9230	1
291	20241122	150300	183463350	9220	9220	9220	9220	50
292	20241122	150200	183002350	9220	9220	9220	9220	1
293	20241122	150100	182993130	9160	9160	9160	9160	0
294	20241122	150000	182993130	9160	9160	9160	9160	0
295	20241122	145900	182993130	9160	9160	9160	9160	0
296	20241122	145800	182993130	9160	9160	9160	9160	0
297	20241122	145700	182993130	9160	9160	9160	9160	0
298	20241122	145600	182993130	9160	9160	9160	9160	215
299	20241122	145500	181023730	9170	9170	9170	9170	0
300	20241122	145400	181023730	9170	9170	9170	9170	86
301	20241122	145300	180235110	9170	9170	9170	9170	10
302	20241122	145200	180143410	9170	9170	9170	9170	4
303	20241122	145100	180106730	9170	9150	9170	9150	222
304	20241122	145000	178073230	9150	9150	9150	9150	3
305	20241122	144900	178045780	9150	9150	9150	9150	0
306	20241122	144800	178045780	9150	9150	9150	9150	0
307	20241122	144700	178045780	9150	9150	9150	9150	0
308	20241122	144600	178045780	9150	9150	9150	9150	0
309	20241122	144500	178045780	9150	9150	9150	9150	1
310	20241122	144400	178036630	9140	9140	9140	9140	10
311	20241122	144300	177945230	9150	9150	9150	9150	0
312	20241122	144200	177945230	9150	9150	9150	9150	33
313	20241122	144100	177643280	9150	9160	9160	9150	70
314	20241122	144000	177002760	9150	9160	9160	9150	7
315	20241122	143900	176938650	9160	9160	9160	9160	0
316	20241122	143800	176938650	9160	9160	9160	9160	0
317	20241122	143700	176938650	9160	9160	9160	9160	0
318	20241122	143600	176938650	9160	9160	9160	9160	0
319	20241122	143500	176938650	9160	9160	9160	9160	0
320	20241122	143400	176938650	9160	9160	9160	9160	0
321	20241122	143300	176938650	9160	9160	9160	9160	0
322	20241122	143200	176938650	9160	9160	9160	9160	4
323	20241122	143100	176902010	9150	9150	9150	9150	0
324	20241122	143000	176902010	9150	9150	9150	9150	0
325	20241122	142900	176902010	9150	9150	9150	9150	0
326	20241122	142800	176902010	9150	9180	9180	9150	766
327	20241122	142700	169884000	9180	9180	9180	9180	0
328	20241122	142600	169884000	9180	9180	9180	9180	0
329	20241122	142500	169884000	9180	9180	9180	9180	0
330	20241122	142400	169884000	9180	9180	9180	9180	0
331	20241122	142300	169884000	9180	9180	9180	9180	0
332	20241122	142200	169884000	9180	9180	9180	9180	500
333	20241122	142100	165294000	9200	9190	9200	9190	75
334	20241122	142000	164604030	9190	9230	9230	9190	287
335	20241122	141900	161964820	9240	9240	9240	9240	0
336	20241122	141800	161964820	9240	9240	9240	9240	1
337	20241122	141700	161955580	9200	9200	9200	9200	0
338	20241122	141600	161955580	9200	9220	9220	9200	1000
339	20241122	141500	152754150	9260	9260	9260	9260	0
340	20241122	141400	152754150	9260	9260	9260	9260	0
341	20241122	141300	152754150	9260	9260	9260	9260	10
342	20241122	141200	152661550	9290	9290	9290	9290	0
343	20241122	141100	152661550	9290	9270	9290	9270	80
344	20241122	141000	151919710	9260	9260	9260	9260	489
345	20241122	140900	147391570	9260	9260	9260	9260	1
346	20241122	140800	147382310	9260	9250	9260	9250	120
347	20241122	140700	146271140	9230	9230	9230	9230	1
348	20241122	140600	146261910	9230	9230	9230	9230	11
349	20241122	140500	146160380	9240	9240	9240	9240	12
350	20241122	140400	146049500	9260	9250	9260	9250	2
351	20241122	140300	146030990	9250	9250	9250	9250	0
352	20241122	140200	146030990	9250	9250	9250	9250	0
353	20241122	140100	146030990	9250	9250	9250	9250	11
354	20241122	140000	145929240	9220	9220	9220	9220	220
355	20241122	135900	143900840	9300	9300	9300	9300	20
356	20241122	135800	143714840	9300	9260	9300	9260	100
357	20241122	135700	142786330	9260	9240	9260	9240	30
358	20241122	135600	142508830	9240	9240	9240	9240	0
359	20241122	135500	142508830	9240	9240	9240	9240	2
360	20241122	135400	142490350	9240	9240	9240	9240	0
361	20241122	135300	142490350	9240	9240	9240	9240	0
362	20241122	135200	142490350	9240	9240	9240	9240	0
363	20241122	135100	142490350	9240	9230	9240	9230	150
364	20241122	135000	141104390	9240	9240	9240	9240	1
365	20241122	134900	141095150	9210	9210	9210	9210	0
366	20241122	134800	141095150	9210	9210	9210	9210	0
367	20241122	134700	141095150	9210	9210	9210	9210	3
368	20241122	134600	141067520	9200	9200	9200	9200	0
369	20241122	134500	141067520	9200	9200	9200	9200	26
370	20241122	134400	140828320	9200	9200	9200	9200	0
371	20241122	134300	140828320	9200	9200	9200	9200	154
372	20241122	134200	139411520	9200	9200	9200	9200	0
373	20241122	134100	139411520	9200	9200	9200	9200	0
374	20241122	134000	139411520	9200	9200	9200	9200	0
375	20241122	133900	139411520	9200	9200	9200	9200	0
376	20241122	133800	139411520	9200	9200	9200	9200	0
377	20241122	133700	139411520	9200	9200	9200	9200	123
378	20241122	133600	138279920	9240	9240	9240	9240	0
379	20241122	133500	138279920	9240	9240	9240	9240	0
380	20241122	133400	138279920	9240	9240	9240	9240	0
381	20241122	133300	138279920	9240	9240	9240	9240	0
382	20241122	133200	138279920	9240	9240	9240	9240	0
383	20241122	133100	138279920	9240	9240	9240	9240	0
384	20241122	133000	138279920	9240	9240	9240	9240	0
385	20241122	132900	138279920	9240	9240	9240	9240	21
386	20241122	132800	138085880	9240	9240	9240	9240	1
387	20241122	132700	138076640	9200	9200	9200	9200	0
388	20241122	132600	138076640	9200	9200	9200	9200	0
389	20241122	132500	138076640	9200	9200	9200	9200	0
390	20241122	132400	138076640	9200	9200	9200	9200	0
391	20241122	132300	138076640	9200	9200	9200	9200	105
392	20241122	132200	137110640	9200	9260	9260	9200	93
393	20241122	132100	136254980	9210	9200	9210	9200	6
394	20241122	132000	136199750	9190	9190	9190	9190	0
395	20241122	131900	136199750	9190	9190	9190	9190	0
396	20241122	131800	136199750	9190	9190	9190	9190	0
397	20241122	131700	136199750	9190	9190	9190	9190	0
398	20241122	131600	136199750	9190	9190	9190	9190	0
399	20241122	131500	136199750	9190	9190	9190	9190	0
400	20241122	131400	136199750	9190	9190	9190	9190	182
401	20241122	131300	134527170	9200	9200	9200	9200	0
402	20241122	131200	134527170	9200	9200	9200	9200	12
403	20241122	131100	134416770	9190	9190	9190	9190	0
404	20241122	131000	134416770	9190	9190	9190	9190	0
405	20241122	130900	134416770	9190	9200	9200	9190	300
406	20241122	130800	131659760	9190	9210	9210	9190	96
407	20241122	130700	130777060	9290	9290	9290	9290	0
408	20241122	130600	130777060	9290	9290	9290	9290	1
409	20241122	130500	130767770	9220	9220	9220	9220	70
410	20241122	130400	130122370	9220	9220	9220	9220	0
411	20241122	130300	130122370	9220	9220	9220	9220	90
412	20241122	130200	129292570	9220	9220	9220	9220	5
413	20241122	130100	129246470	9230	9230	9230	9230	4
414	20241122	130000	129209550	9230	9280	9280	9230	91
415	20241122	125900	128369570	9230	9230	9230	9230	0
416	20241122	125800	128369570	9230	9240	9270	9230	116
417	20241122	125700	127297570	9250	9250	9250	9250	0
418	20241122	125600	127297570	9250	9250	9250	9250	0
419	20241122	125500	127297570	9250	9250	9250	9250	0
420	20241122	125400	127297570	9250	9250	9250	9250	0
421	20241122	125300	127297570	9250	9250	9250	9250	0
422	20241122	125200	127297570	9250	9250	9250	9250	0
423	20241122	125100	127297570	9250	9250	9250	9250	0
424	20241122	125000	127297570	9250	9250	9250	9250	0
425	20241122	124900	127297570	9250	9250	9250	9250	0
426	20241122	124800	127297570	9250	9250	9250	9250	1
427	20241122	124700	127288320	9220	9220	9220	9220	0
428	20241122	124600	127288320	9220	9220	9220	9220	0
429	20241122	124500	127288320	9220	9220	9220	9220	163
430	20241122	124400	125785460	9230	9230	9230	9230	140
431	20241122	124300	124493260	9240	9250	9320	9240	12
432	20241122	124200	124382060	9240	9240	9240	9240	0
433	20241122	124100	124382060	9240	9240	9240	9240	0
434	20241122	124000	124382060	9240	9240	9240	9240	51
435	20241122	123900	123910820	9250	9250	9250	9250	4
436	20241122	123800	123873820	9260	9270	9270	9260	615
437	20241122	123700	118177850	9270	9270	9270	9270	0
438	20241122	123600	118177850	9270	9270	9270	9270	0
439	20241122	123500	118177850	9270	9270	9270	9270	0
440	20241122	123400	118177850	9270	9270	9270	9270	1
441	20241122	123300	118168580	9270	9270	9270	9270	0
442	20241122	123200	118168580	9270	9270	9270	9270	0
443	20241122	123100	118168580	9270	9270	9270	9270	3
444	20241122	123000	118140770	9270	9270	9270	9270	0
445	20241122	122900	118140770	9270	9270	9270	9270	0
446	20241122	122800	118140770	9270	9270	9270	9270	0
447	20241122	122700	118140770	9270	9270	9270	9270	0
448	20241122	122600	118140770	9270	9270	9270	9270	0
449	20241122	122500	118140770	9270	9270	9270	9270	0
450	20241122	122400	118140770	9270	9270	9270	9270	0
451	20241122	122300	118140770	9270	9270	9270	9270	0
452	20241122	122200	118140770	9270	9270	9270	9270	0
453	20241122	122100	118140770	9270	9270	9270	9270	0
454	20241122	122000	118140770	9270	9270	9270	9270	0
455	20241122	121900	118140770	9270	9270	9270	9270	0
456	20241122	121800	118140770	9270	9270	9270	9270	0
457	20241122	121700	118140770	9270	9270	9270	9270	0
458	20241122	121600	118140770	9270	9280	9280	9270	197
459	20241122	121500	116313880	9350	9350	9350	9350	1
460	20241122	121400	116304530	9280	9280	9280	9280	0
461	20241122	121300	116304530	9280	9280	9280	9280	0
462	20241122	121200	116304530	9280	9280	9350	9280	34
463	20241122	121100	115988280	9280	9280	9280	9280	0
464	20241122	121000	115988280	9280	9280	9280	9280	0
465	20241122	120900	115988280	9280	9280	9280	9280	0
466	20241122	120800	115988280	9280	9280	9280	9280	1
467	20241122	120700	115979000	9270	9270	9270	9270	0
468	20241122	120600	115979000	9270	9270	9270	9270	0
469	20241122	120500	115979000	9270	9270	9270	9270	0
470	20241122	120400	115979000	9270	9290	9290	9270	15
471	20241122	120300	115839850	9300	9300	9300	9300	0
472	20241122	120200	115839850	9300	9300	9300	9300	0
473	20241122	120100	115839850	9300	9300	9300	9300	0
474	20241122	120000	115839850	9300	9300	9300	9300	0
475	20241122	115900	115839850	9300	9300	9300	9300	0
476	20241122	115800	115839850	9300	9300	9300	9300	0
477	20241122	115700	115839850	9300	9300	9300	9300	0
478	20241122	115600	115839850	9300	9300	9300	9300	0
479	20241122	115500	115839850	9300	9300	9300	9300	0
480	20241122	115400	115839850	9300	9300	9300	9300	0
481	20241122	115300	115839850	9300	9300	9300	9300	0
482	20241122	115200	115839850	9300	9300	9300	9300	0
483	20241122	115100	115839850	9300	9300	9300	9300	1
484	20241122	115000	115830550	9300	9300	9300	9300	0
485	20241122	114900	115830550	9300	9310	9310	9300	19
486	20241122	114800	115653750	9320	9320	9320	9320	1
487	20241122	114700	115644430	9280	9280	9280	9270	95
488	20241122	114600	114763180	9330	9330	9330	9330	0
489	20241122	114500	114763180	9330	9330	9330	9330	0
490	20241122	114400	114763180	9330	9330	9330	9330	0
491	20241122	114300	114763180	9330	9330	9330	9330	0
492	20241122	114200	114763180	9330	9330	9330	9330	0
493	20241122	114100	114763180	9330	9330	9330	9330	0
494	20241122	114000	114763180	9330	9330	9330	9330	0
495	20241122	113900	114763180	9330	9330	9330	9330	0
496	20241122	113800	114763180	9330	9330	9330	9330	0
497	20241122	113700	114763180	9330	9330	9330	9330	100
498	20241122	113600	113830180	9280	9290	9290	9280	102
499	20241122	113500	112882620	9290	9290	9290	9290	20
500	20241122	113400	112696820	9280	9280	9280	9280	0
501	20241122	113300	112696820	9280	9280	9280	9280	0
502	20241122	113200	112696820	9280	9280	9280	9280	0
503	20241122	113100	112696820	9280	9280	9280	9280	3
504	20241122	113000	112668980	9280	9280	9280	9280	0
505	20241122	112900	112668980	9280	9280	9280	9280	0
506	20241122	112800	112668980	9280	9280	9280	9280	21
507	20241122	112700	112474100	9270	9270	9270	9270	0
508	20241122	112600	112474100	9270	9270	9270	9270	3
509	20241122	112500	112446290	9270	9270	9270	9270	0
510	20241122	112400	112446290	9270	9270	9270	9270	0
511	20241122	112300	112446290	9270	9270	9270	9270	0
512	20241122	112200	112446290	9270	9270	9270	9270	0
513	20241122	112100	112446290	9270	9270	9270	9270	7
514	20241122	112000	112381400	9280	9280	9280	9280	0
515	20241122	111900	112381400	9280	9280	9280	9280	0
516	20241122	111800	112381400	9280	9280	9280	9280	0
517	20241122	111700	112381400	9280	9280	9280	9280	0
518	20241122	111600	112381400	9280	9280	9280	9280	0
519	20241122	111500	112381400	9280	9280	9280	9280	1
520	20241122	111400	112372120	9270	9270	9270	9270	36
521	20241122	111300	112038400	9270	9270	9270	9270	0
522	20241122	111200	112038400	9270	9270	9270	9270	0
523	20241122	111100	112038400	9270	9270	9270	9270	1
524	20241122	111000	112029130	9280	9280	9280	9280	0
525	20241122	110900	112029130	9280	9280	9280	9280	0
526	20241122	110800	112029130	9280	9280	9280	9280	0
527	20241122	110700	112029130	9280	9280	9280	9280	0
528	20241122	110600	112029130	9280	9280	9280	9280	0
529	20241122	110500	112029130	9280	9280	9280	9280	0
530	20241122	110400	112029130	9280	9280	9280	9280	1
531	20241122	110300	112019850	9270	9270	9270	9270	7
532	20241122	110200	111954960	9270	9270	9270	9270	6
533	20241122	110100	111899340	9280	9280	9280	9280	0
534	20241122	110000	111899340	9280	9280	9280	9280	1
535	20241122	105900	111890060	9270	9270	9270	9270	0
536	20241122	105800	111890060	9270	9270	9270	9270	0
537	20241122	105700	111890060	9270	9270	9270	9270	0
538	20241122	105600	111890060	9270	9270	9270	9270	0
539	20241122	105500	111890060	9270	9270	9270	9270	3
540	20241122	105400	111862250	9270	9270	9270	9270	0
541	20241122	105300	111862250	9270	9270	9270	9270	0
542	20241122	105200	111862250	9270	9270	9270	9270	0
543	20241122	105100	111862250	9270	9270	9270	9270	66
544	20241122	105000	111250430	9260	9260	9260	9260	0
545	20241122	104900	111250430	9260	9260	9260	9260	0
546	20241122	104800	111250430	9260	9260	9260	9260	0
547	20241122	104700	111250430	9260	9260	9260	9260	0
548	20241122	104600	111250430	9260	9260	9260	9260	0
549	20241122	104500	111250430	9260	9260	9260	9260	15
550	20241122	104400	111111530	9350	9350	9350	9350	0
551	20241122	104300	111111530	9350	9350	9350	9350	0
552	20241122	104200	111111530	9350	9350	9350	9350	0
553	20241122	104100	111111530	9350	9350	9350	9350	0
554	20241122	104000	111111530	9350	9350	9350	9350	3
555	20241122	103900	111083480	9260	9260	9260	9260	0
556	20241122	103800	111083480	9260	9260	9260	9260	120
557	20241122	103700	109972280	9370	9250	9370	9250	63
558	20241122	103600	109389240	9250	9290	9290	9250	55
559	20241122	103500	108879930	9300	9300	9300	9300	0
560	20241122	103400	108879930	9300	9300	9300	9300	0
561	20241122	103300	108879930	9300	9300	9300	9300	0
562	20241122	103200	108879930	9300	9300	9300	9300	70
563	20241122	103100	108228930	9390	9390	9390	9390	0
564	20241122	103000	108228930	9390	9390	9390	9390	0
565	20241122	102900	108228930	9390	9390	9390	9390	0
566	20241122	102800	108228930	9390	9390	9390	9390	70
567	20241122	102700	107571630	9390	9350	9390	9350	81
568	20241122	102600	106813960	9350	9350	9350	9350	3
569	20241122	102500	106785910	9350	9330	9350	9330	840
570	20241122	102400	98931960	9330	9330	9330	9330	10
571	20241122	102300	98838660	9320	9320	9320	9320	0
572	20241122	102200	98838660	9320	9320	9320	9320	0
573	20241122	102100	98838660	9320	9320	9320	9310	27
574	20241122	102000	98587060	9310	9310	9310	9310	100
575	20241122	101900	97656060	9310	9310	9310	9310	0
576	20241122	101800	97656060	9310	9300	9310	9300	3
577	20241122	101700	97628140	9290	9290	9290	9290	0
578	20241122	101600	97628140	9290	9300	9300	9290	2
579	20241122	101500	97609550	9310	9310	9310	9310	0
580	20241122	101400	97609550	9310	9310	9310	9310	5
581	20241122	101300	97563000	9310	9310	9310	9310	0
582	20241122	101200	97563000	9310	9310	9310	9310	1
583	20241122	101100	97553690	9310	9310	9310	9310	0
584	20241122	101000	97553690	9310	9310	9310	9310	0
585	20241122	100900	97553690	9310	9310	9310	9310	0
586	20241122	100800	97553690	9310	9310	9310	9310	200
587	20241122	100700	95691690	9310	9310	9310	9310	0
588	20241122	100600	95691690	9310	9310	9310	9310	5
589	20241122	100500	95645140	9340	9340	9340	9340	0
590	20241122	100400	95645140	9340	9320	9340	9310	102
591	20241122	100300	94694290	9330	9330	9330	9330	0
592	20241122	100200	94694290	9330	9330	9330	9330	0
593	20241122	100100	94694290	9330	9350	9350	9330	3
594	20241122	100000	94666270	9310	9350	9350	9310	98
595	20241122	095900	93750130	9350	9330	9350	9330	1144
596	20241122	095800	83056610	9310	9330	9330	9310	196
597	20241122	095700	81229710	9330	9330	9330	9330	0
598	20241122	095600	81229710	9330	9320	9330	9320	66
599	20241122	095500	80614090	9320	9340	9340	9320	3
600	20241122	095400	80586100	9340	9340	9340	9340	0
601	20241122	095300	80586100	9340	9340	9340	9340	90
602	20241122	095200	79745500	9350	9330	9350	9330	1042
603	20241122	095100	70003170	9350	9350	9350	9350	0
604	20241122	095000	70003170	9350	9350	9350	9350	0
605	20241122	094900	70003170	9350	9350	9350	9350	3
606	20241122	094800	69975120	9350	9350	9350	9350	0
607	20241122	094700	69975120	9350	9350	9350	9350	0
608	20241122	094600	69975120	9350	9350	9350	9350	0
609	20241122	094500	69975120	9350	9390	9390	9350	18
610	20241122	094400	69806650	9390	9390	9390	9390	0
611	20241122	094300	69806650	9390	9410	9410	9380	137
612	20241122	094200	68520660	9390	9370	9390	9370	62
613	20241122	094100	67939150	9370	9360	9370	9360	18
614	20241122	094000	67770640	9380	9380	9380	9380	0
615	20241122	093900	67770640	9380	9380	9380	9380	100
616	20241122	093800	66832640	9380	9370	9380	9370	16
617	20241122	093700	66682640	9350	9350	9350	9350	5
618	20241122	093600	66635890	9350	9350	9350	9350	0
619	20241122	093500	66635890	9350	9350	9350	9350	0
620	20241122	093400	66635890	9350	9350	9350	9350	0
621	20241122	093300	66635890	9350	9350	9350	9350	130
622	20241122	093200	65420390	9370	9370	9370	9370	20
623	20241122	093100	65232990	9350	9350	9350	9350	5
624	20241122	093000	65186240	9350	9350	9350	9350	35
625	20241122	092900	64858990	9350	9350	9350	9350	1
626	20241122	092800	64849640	9310	9310	9310	9310	0
627	20241122	092700	64849640	9310	9310	9310	9310	1
628	20241122	092600	64840330	9350	9340	9350	9340	200
629	20241122	092500	62970530	9350	9320	9350	9320	500
630	20241122	092400	58297870	9310	9310	9310	9310	0
631	20241122	092300	58297870	9310	9310	9310	9310	5
632	20241122	092200	58251320	9310	9300	9310	9300	262
633	20241122	092100	55814710	9300	9300	9300	9300	3
634	20241122	092000	55786810	9300	9300	9300	9300	27
635	20241122	091900	55535710	9280	9300	9300	9280	133
636	20241122	091800	54299110	9300	9300	9300	9300	35
637	20241122	091700	53973610	9230	9230	9230	9230	0
638	20241122	091600	53973610	9230	9340	9340	9230	189
639	20241122	091500	52218250	9340	9340	9340	9340	55
640	20241122	091400	51704550	9340	9330	9340	9330	15
641	20241122	091300	51564480	9370	9370	9370	9370	0
642	20241122	091200	51564480	9370	9370	9370	9370	0
643	20241122	091100	51564480	9370	9370	9370	9370	0
644	20241122	091000	51564480	9370	9330	9370	9330	239
645	20241122	090900	49326490	9330	9260	9330	9260	532
646	20241122	090800	44386070	9250	9250	9250	9250	0
647	20241122	090700	44386070	9250	9250	9250	9250	0
648	20241122	090600	44386070	9250	9250	9250	9250	32
649	20241122	090500	44090070	9250	9250	9250	9250	1
650	20241122	090400	44080820	9250	9330	9330	9250	1258
651	20241122	090300	32411570	9330	9330	9330	9330	89
652	20241122	090200	31581200	9430	9440	9440	9430	87
653	20241122	090100	30760760	9330	9380	9570	9280	643
654	20241122	090000	24663060	9290	9270	9290	9270	2660