KissMeData/105740/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200800	1054049000	7960	7960	7960	7960	2252
3	20241122	200700	1054049000	7960	7960	7960	7960	0
4	20241122	200600	1054049000	7960	7960	7960	7960	0
5	20241122	200500	1054049000	7960	7960	7960	7960	0
6	20241122	200400	1054049000	7960	7960	7960	7960	0
7	20241122	200300	1054049000	7960	7960	7960	7960	0
8	20241122	200200	1054049000	7960	7960	7960	7960	0
9	20241122	200100	1054049000	7960	7960	7960	7960	0
10	20241122	200000	1054049000	7960	7960	7960	7960	0
11	20241122	195900	1054049000	7960	7960	7960	7960	0
12	20241122	195800	1054049000	7960	7960	7960	7960	0
13	20241122	195700	1054049000	7960	7960	7960	7960	0
14	20241122	195600	1054049000	7960	7960	7960	7960	0
15	20241122	195500	1054049000	7960	7960	7960	7960	0
16	20241122	195400	1054049000	7960	7960	7960	7960	0
17	20241122	195300	1054049000	7960	7960	7960	7960	0
18	20241122	195200	1054049000	7960	7960	7960	7960	0
19	20241122	195100	1054049000	7960	7960	7960	7960	0
20	20241122	195000	1054049000	7960	7960	7960	7960	0
21	20241122	194900	1054049000	7960	7960	7960	7960	0
22	20241122	194800	1054049000	7960	7960	7960	7960	0
23	20241122	194700	1054049000	7960	7960	7960	7960	0
24	20241122	194600	1054049000	7960	7960	7960	7960	0
25	20241122	194500	1054049000	7960	7960	7960	7960	0
26	20241122	194400	1054049000	7960	7960	7960	7960	0
27	20241122	194300	1054049000	7960	7960	7960	7960	0
28	20241122	194200	1054049000	7960	7960	7960	7960	0
29	20241122	194100	1054049000	7960	7960	7960	7960	0
30	20241122	194000	1054049000	7960	7960	7960	7960	0
31	20241122	193900	1054049000	7960	7960	7960	7960	0
32	20241122	193800	1054049000	7960	7960	7960	7960	2252
33	20241122	193700	1054049000	7960	7960	7960	7960	0
34	20241122	193600	1054049000	7960	7960	7960	7960	0
35	20241122	193500	1054049000	7960	7960	7960	7960	0
36	20241122	193400	1054049000	7960	7960	7960	7960	0
37	20241122	193300	1054049000	7960	7960	7960	7960	0
38	20241122	193200	1054049000	7960	7960	7960	7960	0
39	20241122	193100	1054049000	7960	7960	7960	7960	0
40	20241122	193000	1054049000	7960	7960	7960	7960	0
41	20241122	192900	1054049000	7960	7960	7960	7960	0
42	20241122	192800	1054049000	7960	7960	7960	7960	0
43	20241122	192700	1054049000	7960	7960	7960	7960	0
44	20241122	192600	1054049000	7960	7960	7960	7960	0
45	20241122	192500	1054049000	7960	7960	7960	7960	0
46	20241122	192400	1054049000	7960	7960	7960	7960	0
47	20241122	192300	1054049000	7960	7960	7960	7960	0
48	20241122	192200	1054049000	7960	7960	7960	7960	0
49	20241122	192100	1054049000	7960	7960	7960	7960	0
50	20241122	192000	1054049000	7960	7960	7960	7960	0
51	20241122	191900	1054049000	7960	7960	7960	7960	0
52	20241122	191800	1054049000	7960	7960	7960	7960	0
53	20241122	191700	1054049000	7960	7960	7960	7960	0
54	20241122	191600	1054049000	7960	7960	7960	7960	0
55	20241122	191500	1054049000	7960	7960	7960	7960	0
56	20241122	191400	1054049000	7960	7960	7960	7960	0
57	20241122	191300	1054049000	7960	7960	7960	7960	0
58	20241122	191200	1054049000	7960	7960	7960	7960	0
59	20241122	191100	1054049000	7960	7960	7960	7960	0
60	20241122	191000	1054049000	7960	7960	7960	7960	0
61	20241122	190900	1054049000	7960	7960	7960	7960	0
62	20241122	190800	1054049000	7960	7960	7960	7960	2252
63	20241122	190700	1054049000	7960	7960	7960	7960	0
64	20241122	190600	1054049000	7960	7960	7960	7960	0
65	20241122	190500	1054049000	7960	7960	7960	7960	0
66	20241122	190400	1054049000	7960	7960	7960	7960	0
67	20241122	190300	1054049000	7960	7960	7960	7960	0
68	20241122	190200	1054049000	7960	7960	7960	7960	0
69	20241122	190100	1054049000	7960	7960	7960	7960	0
70	20241122	190000	1054049000	7960	7960	7960	7960	0
71	20241122	185900	1054049000	7960	7960	7960	7960	0
72	20241122	185800	1054049000	7960	7960	7960	7960	0
73	20241122	185700	1054049000	7960	7960	7960	7960	0
74	20241122	185600	1054049000	7960	7960	7960	7960	0
75	20241122	185500	1054049000	7960	7960	7960	7960	0
76	20241122	185400	1054049000	7960	7960	7960	7960	0
77	20241122	185300	1054049000	7960	7960	7960	7960	0
78	20241122	185200	1054049000	7960	7960	7960	7960	0
79	20241122	185100	1054049000	7960	7960	7960	7960	0
80	20241122	185000	1054049000	7960	7960	7960	7960	0
81	20241122	184900	1054049000	7960	7960	7960	7960	0
82	20241122	184800	1054049000	7960	7960	7960	7960	0
83	20241122	184700	1054049000	7960	7960	7960	7960	0
84	20241122	184600	1054049000	7960	7960	7960	7960	0
85	20241122	184500	1054049000	7960	7960	7960	7960	0
86	20241122	184400	1054049000	7960	7960	7960	7960	0
87	20241122	184300	1054049000	7960	7960	7960	7960	0
88	20241122	184200	1054049000	7960	7960	7960	7960	0
89	20241122	184100	1054049000	7960	7960	7960	7960	0
90	20241122	184000	1054049000	7960	7960	7960	7960	0
91	20241122	183900	1054049000	7960	7960	7960	7960	0
92	20241122	183800	1054049000	7960	7960	7960	7960	2252
93	20241122	183700	1054049000	7960	7960	7960	7960	0
94	20241122	183600	1054049000	7960	7960	7960	7960	0
95	20241122	183500	1054049000	7960	7960	7960	7960	0
96	20241122	183400	1054049000	7960	7960	7960	7960	0
97	20241122	183300	1054049000	7960	7960	7960	7960	0
98	20241122	183200	1054049000	7960	7960	7960	7960	0
99	20241122	183100	1054049000	7960	7960	7960	7960	0
100	20241122	183000	1054049000	7960	7960	7960	7960	0
101	20241122	182900	1054049000	7960	7960	7960	7960	0
102	20241122	182800	1054049000	7960	7960	7960	7960	0
103	20241122	182700	1054049000	7960	7960	7960	7960	0
104	20241122	182600	1054049000	7960	7960	7960	7960	0
105	20241122	182500	1054049000	7960	7960	7960	7960	0
106	20241122	182400	1054049000	7960	7960	7960	7960	0
107	20241122	182300	1054049000	7960	7960	7960	7960	0
108	20241122	182200	1054049000	7960	7960	7960	7960	0
109	20241122	182100	1054049000	7960	7960	7960	7960	0
110	20241122	182000	1054049000	7960	7960	7960	7960	0
111	20241122	181900	1054049000	7960	7960	7960	7960	0
112	20241122	181800	1054049000	7960	7960	7960	7960	0
113	20241122	181700	1054049000	7960	7960	7960	7960	0
114	20241122	181600	1054049000	7960	7960	7960	7960	0
115	20241122	181500	1054049000	7960	7960	7960	7960	0
116	20241122	181400	1054049000	7960	7960	7960	7960	0
117	20241122	181300	1054049000	7960	7960	7960	7960	0
118	20241122	181200	1054049000	7960	7960	7960	7960	0
119	20241122	181100	1054049000	7960	7960	7960	7960	0
120	20241122	181000	1054049000	7960	7960	7960	7960	0
121	20241122	180900	1054049000	7960	7960	7960	7960	0
122	20241122	180800	1054049000	7960	7960	7960	7960	2252
123	20241122	180700	1054049000	7960	7960	7960	7960	0
124	20241122	180600	1054049000	7960	7960	7960	7960	0
125	20241122	180500	1054049000	7960	7960	7960	7960	0
126	20241122	180400	1054049000	7960	7960	7960	7960	0
127	20241122	180300	1054049000	7960	7960	7960	7960	0
128	20241122	180200	1054049000	7960	7960	7960	7960	0
129	20241122	180100	1054049000	7960	7960	7960	7960	0
130	20241122	180000	1054049000	7960	7960	7960	7960	0
131	20241122	175900	1054049000	7960	7960	7960	7960	0
132	20241122	175800	1054049000	7960	7960	7960	7960	0
133	20241122	175700	1054049000	7960	7960	7960	7960	0
134	20241122	175600	1054049000	7960	7960	7960	7960	0
135	20241122	175500	1054049000	7960	7960	7960	7960	0
136	20241122	175400	1054049000	7960	7960	7960	7960	0
137	20241122	175300	1054049000	7960	7960	7960	7960	0
138	20241122	175200	1054049000	7960	7960	7960	7960	0
139	20241122	175100	1054049000	7960	7960	7960	7960	0
140	20241122	175000	1054049000	7960	7960	7960	7960	0
141	20241122	174900	1054049000	7960	7960	7960	7960	0
142	20241122	174800	1054049000	7960	7960	7960	7960	0
143	20241122	174700	1054049000	7960	7960	7960	7960	0
144	20241122	174600	1054049000	7960	7960	7960	7960	0
145	20241122	174500	1054049000	7960	7960	7960	7960	0
146	20241122	174400	1054049000	7960	7960	7960	7960	0
147	20241122	174300	1054049000	7960	7960	7960	7960	0
148	20241122	174200	1054049000	7960	7960	7960	7960	0
149	20241122	174100	1054049000	7960	7960	7960	7960	0
150	20241122	174000	1054049000	7960	7960	7960	7960	0
151	20241122	173900	1054049000	7960	7960	7960	7960	0
152	20241122	173800	1054049000	7960	7960	7960	7960	2252
153	20241122	173700	1054049000	7960	7960	7960	7960	0
154	20241122	173600	1054049000	7960	7960	7960	7960	0
155	20241122	173500	1054049000	7960	7960	7960	7960	0
156	20241122	173400	1054049000	7960	7960	7960	7960	0
157	20241122	173300	1054049000	7960	7960	7960	7960	0
158	20241122	173200	1054049000	7960	7960	7960	7960	0
159	20241122	173100	1054049000	7960	7960	7960	7960	0
160	20241122	173000	1054049000	7960	7960	7960	7960	0
161	20241122	172900	1054049000	7960	7960	7960	7960	0
162	20241122	172800	1054049000	7960	7960	7960	7960	0
163	20241122	172700	1054049000	7960	7960	7960	7960	0
164	20241122	172600	1054049000	7960	7960	7960	7960	0
165	20241122	172500	1054049000	7960	7960	7960	7960	0
166	20241122	172400	1054049000	7960	7960	7960	7960	0
167	20241122	172300	1054049000	7960	7960	7960	7960	0
168	20241122	172200	1054049000	7960	7960	7960	7960	0
169	20241122	172100	1054049000	7960	7960	7960	7960	0
170	20241122	172000	1054049000	7960	7960	7960	7960	0
171	20241122	171900	1054049000	7960	7960	7960	7960	0
172	20241122	171800	1054049000	7960	7960	7960	7960	0
173	20241122	171700	1054049000	7960	7960	7960	7960	0
174	20241122	171600	1054049000	7960	7960	7960	7960	0
175	20241122	171500	1054049000	7960	7960	7960	7960	0
176	20241122	171400	1054049000	7960	7960	7960	7960	0
177	20241122	171300	1054049000	7960	7960	7960	7960	0
178	20241122	171200	1054049000	7960	7960	7960	7960	0
179	20241122	171100	1054049000	7960	7960	7960	7960	0
180	20241122	171000	1054049000	7960	7960	7960	7960	0
181	20241122	170900	1054049000	7960	7960	7960	7960	0
182	20241122	170800	1054049000	7960	7960	7960	7960	2252
183	20241122	170700	1054049000	7960	7960	7960	7960	0
184	20241122	170600	1054049000	7960	7960	7960	7960	0
185	20241122	170500	1054049000	7960	7960	7960	7960	0
186	20241122	170400	1054049000	7960	7960	7960	7960	0
187	20241122	170300	1054049000	7960	7960	7960	7960	0
188	20241122	170200	1054049000	7960	7960	7960	7960	0
189	20241122	170100	1054049000	7960	7960	7960	7960	0
190	20241122	170000	1054049000	7960	7960	7960	7960	0
191	20241122	165900	1054049000	7960	7960	7960	7960	0
192	20241122	165800	1054049000	7960	7960	7960	7960	0
193	20241122	165700	1054049000	7960	7960	7960	7960	0
194	20241122	165600	1054049000	7960	7960	7960	7960	0
195	20241122	165500	1054049000	7960	7960	7960	7960	0
196	20241122	165400	1054049000	7960	7960	7960	7960	0
197	20241122	165300	1054049000	7960	7960	7960	7960	0
198	20241122	165200	1054049000	7960	7960	7960	7960	0
199	20241122	165100	1054049000	7960	7960	7960	7960	0
200	20241122	165000	1054049000	7960	7960	7960	7960	0
201	20241122	164900	1054049000	7960	7960	7960	7960	0
202	20241122	164800	1054049000	7960	7960	7960	7960	0
203	20241122	164700	1054049000	7960	7960	7960	7960	0
204	20241122	164600	1054049000	7960	7960	7960	7960	0
205	20241122	164500	1054049000	7960	7960	7960	7960	0
206	20241122	164400	1054049000	7960	7960	7960	7960	0
207	20241122	164300	1054049000	7960	7960	7960	7960	0
208	20241122	164200	1054049000	7960	7960	7960	7960	0
209	20241122	164100	1054049000	7960	7960	7960	7960	0
210	20241122	164000	1054049000	7960	7960	7960	7960	0
211	20241122	163900	1054049000	7960	7960	7960	7960	0
212	20241122	163800	1054049000	7960	7960	7960	7960	2252
213	20241122	163700	1054049000	7960	7960	7960	7960	0
214	20241122	163600	1054049000	7960	7960	7960	7960	0
215	20241122	163500	1054049000	7960	7960	7960	7960	0
216	20241122	163400	1054049000	7960	7960	7960	7960	0
217	20241122	163300	1054049000	7960	7960	7960	7960	0
218	20241122	163200	1054049000	7960	7960	7960	7960	0
219	20241122	163100	1054049000	7960	7960	7960	7960	0
220	20241122	163000	1054049000	7960	7960	7960	7960	0
221	20241122	162900	1054049000	7960	7960	7960	7960	0
222	20241122	162800	1054049000	7960	7960	7960	7960	0
223	20241122	162700	1054049000	7960	7960	7960	7960	0
224	20241122	162600	1054049000	7960	7960	7960	7960	0
225	20241122	162500	1054049000	7960	7960	7960	7960	0
226	20241122	162400	1054049000	7960	7960	7960	7960	0
227	20241122	162300	1054049000	7960	7960	7960	7960	0
228	20241122	162200	1054049000	7960	7960	7960	7960	0
229	20241122	162100	1054049000	7960	7960	7960	7960	0
230	20241122	162000	1054049000	7960	7960	7960	7960	0
231	20241122	161900	1054049000	7960	7960	7960	7960	0
232	20241122	161800	1054049000	7960	7960	7960	7960	0
233	20241122	161700	1054049000	7960	7960	7960	7960	0
234	20241122	161600	1054049000	7960	7960	7960	7960	0
235	20241122	161500	1054049000	7960	7960	7960	7960	0
236	20241122	161400	1054049000	7960	7960	7960	7960	0
237	20241122	161300	1054049000	7960	7960	7960	7960	0
238	20241122	161200	1054049000	7960	7960	7960	7960	0
239	20241122	161100	1054049000	7960	7960	7960	7960	0
240	20241122	161000	1054049000	7960	7960	7960	7960	0
241	20241122	160900	1054049000	7960	7960	7960	7960	0
242	20241122	160800	1054049000	7960	7960	7960	7960	2252
243	20241122	160700	1054049000	7960	7960	7960	7960	0
244	20241122	160600	1054049000	7960	7960	7960	7960	0
245	20241122	160500	1054049000	7960	7960	7960	7960	0
246	20241122	160400	1054049000	7960	7960	7960	7960	0
247	20241122	160300	1054049000	7960	7960	7960	7960	0
248	20241122	160200	1054049000	7960	7960	7960	7960	0
249	20241122	160100	1054049000	7960	7960	7960	7960	0
250	20241122	160000	1054049000	7960	7960	7960	7960	0
251	20241122	155900	1054049000	7960	7960	7960	7960	0
252	20241122	155800	1054049000	7960	7960	7960	7960	0
253	20241122	155700	1054049000	7960	7960	7960	7960	0
254	20241122	155600	1054049000	7960	7960	7960	7960	0
255	20241122	155500	1054049000	7960	7960	7960	7960	0
256	20241122	155400	1054049000	7960	7960	7960	7960	0
257	20241122	155300	1054049000	7960	7960	7960	7960	0
258	20241122	155200	1054049000	7960	7960	7960	7960	0
259	20241122	155100	1054049000	7960	7960	7960	7960	0
260	20241122	155000	1054049000	7960	7960	7960	7960	0
261	20241122	154900	1054049000	7960	7960	7960	7960	0
262	20241122	154800	1054049000	7960	7960	7960	7960	0
263	20241122	154700	1054049000	7960	7960	7960	7960	0
264	20241122	154600	1054049000	7960	7960	7960	7960	0
265	20241122	154500	1054049000	7960	7960	7960	7960	0
266	20241122	154400	1054049000	7960	7960	7960	7960	0
267	20241122	154300	1054049000	7960	7960	7960	7960	0
268	20241122	154200	1054049000	7960	7960	7960	7960	0
269	20241122	154100	1054049000	7960	7960	7960	7960	0
270	20241122	154000	1054049000	7960	7960	7960	7960	0
271	20241122	153900	1054049000	7960	7960	7960	7960	0
272	20241122	153800	1054049000	7960	7960	7960	7960	2252
273	20241122	153700	1054049000	7960	7960	7960	7960	0
274	20241122	153600	1054049000	7960	7960	7960	7960	0
275	20241122	153500	1054049000	7960	7960	7960	7960	0
276	20241122	153400	1054049000	7960	7960	7960	7960	0
277	20241122	153300	1054049000	7960	7960	7960	7960	0
278	20241122	153200	1054049000	7960	7960	7960	7960	0
279	20241122	153100	1054049000	7960	7960	7960	7960	0
280	20241122	153000	1054049000	7960	7960	7960	7960	2252
281	20241122	152900	1036123080	7960	7960	7960	7960	0
282	20241122	152800	1036123080	7960	7960	7960	7960	0
283	20241122	152700	1036123080	7960	7960	7960	7960	0
284	20241122	152600	1036123080	7960	7960	7960	7960	0
285	20241122	152500	1036123080	7960	7960	7960	7960	0
286	20241122	152400	1036123080	7960	7960	7960	7960	0
287	20241122	152300	1036123080	7960	7960	7960	7960	0
288	20241122	152200	1036123080	7960	7960	7960	7960	0
289	20241122	152100	1036123080	7960	7960	7960	7960	0
290	20241122	152000	1036123080	7960	7960	7960	7960	0
291	20241122	151900	1036123080	7960	7950	7960	7940	801
292	20241122	151800	1029756950	7940	7940	7950	7940	490
293	20241122	151700	1025861740	7950	7940	7950	7940	136
294	20241122	151600	1024780580	7950	7950	7950	7950	5
295	20241122	151500	1024740830	7940	7950	7950	7940	679
296	20241122	151400	1019343410	7940	7950	7950	7940	4
297	20241122	151300	1019311630	7950	7950	7950	7950	1
298	20241122	151200	1019303680	7940	7940	7940	7940	1
299	20241122	151100	1019295740	7960	7940	7960	7940	107
300	20241122	151000	1018445060	7930	7930	7970	7930	141
301	20241122	150900	1017325810	7970	7970	7970	7970	0
302	20241122	150800	1017325810	7970	7970	7970	7970	15
303	20241122	150700	1017206260	7930	7970	7980	7920	561
304	20241122	150600	1012746580	7960	7970	7970	7960	3
305	20241122	150500	1012722680	7970	7970	7980	7970	180
306	20241122	150400	1011287980	7960	7950	7960	7950	5
307	20241122	150300	1011248200	7950	7950	7950	7950	0
308	20241122	150200	1011248200	7950	7960	7960	7950	255
309	20241122	150100	1009220400	7970	7970	7970	7970	15
310	20241122	150000	1009100850	7970	7950	7970	7950	1244
311	20241122	145900	999209730	7950	7940	7950	7940	3
312	20241122	145800	999185900	7940	7930	7940	7930	41
313	20241122	145700	998860370	7930	7930	7960	7930	126
314	20241122	145600	997860740	7930	7930	7930	7930	1
315	20241122	145500	997852810	7930	7930	7930	7930	445
316	20241122	145400	994323960	7930	7990	7990	7930	143
317	20241122	145300	993187580	7980	7980	7980	7980	55
318	20241122	145200	992748680	7980	7980	7980	7980	213
319	20241122	145100	991048940	7980	7990	8000	7980	176
320	20241122	145000	989643200	7990	7960	7990	7960	132
321	20241122	144900	988590320	7960	7960	7960	7960	0
322	20241122	144800	988590320	7960	7920	7960	7920	54
323	20241122	144700	988160540	7920	7950	7960	7920	17
324	20241122	144600	988025270	7950	7920	7950	7920	124
325	20241122	144500	987041630	7910	7940	7940	7910	2730
326	20241122	144400	965426190	7940	7940	7940	7940	30
327	20241122	144300	965187990	7970	7940	7970	7940	16
328	20241122	144200	965060500	7940	7950	7950	7940	129
329	20241122	144100	964035810	7950	7950	7950	7950	1
330	20241122	144000	964027860	7950	7950	7950	7950	1
331	20241122	143900	964019910	7960	7960	7960	7960	10
332	20241122	143800	963940310	7970	7970	7980	7970	68
333	20241122	143700	963398170	7960	7970	7970	7960	20
334	20241122	143600	963238790	7960	7940	7960	7940	4
335	20241122	143500	963206970	7940	7940	7940	7940	0
336	20241122	143400	963206970	7940	7970	7970	7940	301
337	20241122	143300	960816250	7980	7980	7980	7980	16
338	20241122	143200	960688570	7980	7980	7980	7980	0
339	20241122	143100	960688570	7980	7970	7980	7970	127
340	20241122	143000	959675130	7980	7980	7980	7980	0
341	20241122	142900	959675130	7980	7980	7980	7970	81
342	20241122	142800	959028760	7980	7970	7980	7950	69
343	20241122	142700	958478680	7970	7970	7970	7960	140
344	20241122	142600	957363900	7960	7970	7970	7960	25
345	20241122	142500	957164750	7960	7960	7960	7960	1
346	20241122	142400	957156790	7970	7970	7970	7970	100
347	20241122	142300	956359790	7980	7980	7980	7980	0
348	20241122	142200	956359790	7980	7960	7980	7960	16
349	20241122	142100	956232130	7960	7960	7960	7960	0
350	20241122	142000	956232130	7960	7960	7960	7960	1
351	20241122	141900	956224170	7960	7950	7960	7950	6
352	20241122	141800	956176440	7950	7950	7950	7950	100
353	20241122	141700	955381440	7950	7950	7950	7950	325
354	20241122	141600	952797690	7950	7970	7970	7950	942
355	20241122	141500	945307670	7980	7970	7980	7970	16
356	20241122	141400	945180000	7980	7970	7980	7970	5
357	20241122	141300	945140110	7980	7980	7980	7980	0
358	20241122	141200	945140110	7980	7980	7980	7980	15
359	20241122	141100	945020410	7970	7950	7970	7950	5
360	20241122	141000	944980610	7950	7950	7950	7950	0
361	20241122	140900	944980610	7950	7980	7980	7950	17
362	20241122	140800	944845010	7950	7960	7960	7950	201
363	20241122	140700	943246910	7960	7960	7960	7960	502
364	20241122	140600	939250990	7960	7960	7960	7960	12
365	20241122	140500	939155470	7990	7970	7990	7960	52
366	20241122	140400	938740740	7990	7980	7990	7980	26
367	20241122	140300	938533060	7980	7980	7990	7980	30
368	20241122	140200	938293470	7990	7990	7990	7990	15
369	20241122	140100	938173620	7950	7950	7950	7950	6
370	20241122	140000	938125920	7990	7990	8000	7990	107
371	20241122	135900	937270630	7990	7950	7990	7950	138
372	20241122	135800	936170530	7990	7970	7990	7960	138
373	20241122	135700	935068700	7960	7960	7960	7960	1
374	20241122	135600	935060740	7960	7960	7960	7960	2
375	20241122	135500	935044820	7980	7990	7990	7980	30
376	20241122	135400	934805170	7940	7940	7940	7940	1
377	20241122	135300	934797230	7940	7940	7940	7940	450
378	20241122	135200	931224230	7940	8010	8010	7940	1722
379	20241122	135100	917520600	8010	7970	8010	7970	16
380	20241122	135000	917392480	7970	7970	7970	7970	1
381	20241122	134900	917384510	7970	7980	7980	7970	46
382	20241122	134800	917017840	7970	7980	7980	7970	164
383	20241122	134700	915709230	7970	7990	7990	7970	262
384	20241122	134600	913618730	8000	8000	8010	8000	222
385	20241122	134500	911842380	8010	8010	8010	8010	36
386	20241122	134400	911554020	7990	7990	8000	7990	226
387	20241122	134300	909746040	8020	8020	8020	8020	0
388	20241122	134200	909746040	8020	8020	8020	8020	0
389	20241122	134100	909746040	8020	8000	8020	7980	2577
390	20241122	134000	889164810	7990	8000	8000	7990	34
391	20241122	133900	888893100	8020	8020	8020	8020	1
392	20241122	133800	888885080	8010	8010	8010	8010	0
393	20241122	133700	888885080	8010	8010	8010	8000	543
394	20241122	133600	884538490	8010	8020	8020	8010	518
395	20241122	133500	880384150	8020	8040	8040	8020	1027
396	20241122	133400	872145180	8060	8060	8060	8060	28
397	20241122	133300	871919500	8060	8060	8060	8060	100
398	20241122	133200	871113500	8060	8050	8060	8050	50
399	20241122	133100	870710630	8060	8060	8060	8060	0
400	20241122	133000	870710630	8060	8050	8060	8020	46
401	20241122	132900	870339920	8020	8020	8020	8020	1
402	20241122	132800	870331900	8060	8060	8060	8060	0
403	20241122	132700	870331900	8060	8050	8060	8020	1009
404	20241122	132600	862229270	8060	8060	8060	8060	0
405	20241122	132500	862229270	8060	8060	8060	8060	0
406	20241122	132400	862229270	8060	8060	8060	8060	13
407	20241122	132300	862124490	8060	8010	8060	8010	448
408	20241122	132200	858535260	8010	8020	8020	8010	148
409	20241122	132100	857349080	8040	8040	8040	8040	0
410	20241122	132000	857349080	8040	8040	8040	8040	18
411	20241122	131900	857204360	8010	8040	8040	8010	1000
412	20241122	131800	849185000	8050	8050	8050	8050	10
413	20241122	131700	849104500	8050	8070	8070	8040	449
414	20241122	131600	845488650	8070	8070	8080	8070	119
415	20241122	131500	844527640	8040	8050	8070	8040	240
416	20241122	131400	842593820	8050	8070	8070	8050	33
417	20241122	131300	842327570	8070	8080	8080	8050	404
418	20241122	131200	839074560	8080	8040	8080	8040	266
419	20241122	131100	836925340	8090	8090	8090	8090	1000
420	20241122	131000	828835340	8100	8020	8100	8020	8834
421	20241122	130900	757561900	8020	8000	8020	8000	285
422	20241122	130800	755280720	8000	8000	8000	8000	120
423	20241122	130700	754320720	8000	8000	8000	8000	404
424	20241122	130600	751088720	8000	8000	8000	8000	29
425	20241122	130500	750856720	8000	8000	8000	8000	5
426	20241122	130400	750816720	8000	8000	8000	8000	0
427	20241122	130300	750816720	8000	8010	8010	8000	193
428	20241122	130200	749272120	8020	8020	8020	8020	33
429	20241122	130100	749007460	8020	8020	8020	8020	2
430	20241122	130000	748991420	8030	8030	8030	8030	0
431	20241122	125900	748991420	8030	8030	8030	8030	16
432	20241122	125800	748862940	8030	8010	8030	8010	172
433	20241122	125700	747483220	8010	8010	8010	8010	37
434	20241122	125600	747186850	8030	8030	8030	8030	15
435	20241122	125500	747066400	8030	8030	8030	8030	53
436	20241122	125400	746640810	8030	8030	8030	8030	61
437	20241122	125300	746150980	8030	8020	8030	8020	336
438	20241122	125200	743456240	8030	8030	8030	8030	20
439	20241122	125100	743295640	8030	8030	8030	8030	45
440	20241122	125000	742934290	8040	8040	8040	8040	36
441	20241122	124900	742644850	8040	8030	8040	8030	418
442	20241122	124800	739284870	8020	8020	8020	8020	76
443	20241122	124700	738675350	8020	8020	8020	8020	3
444	20241122	124600	738651290	8020	8010	8020	8000	59
445	20241122	124500	738178940	8010	8010	8010	8010	15
446	20241122	124400	738058790	8000	8000	8000	8000	0
447	20241122	124300	738058790	8000	8000	8000	8000	0
448	20241122	124200	738058790	8000	8010	8010	8000	190
449	20241122	124100	736538640	8010	8010	8010	8010	0
450	20241122	124000	736538640	8010	8010	8010	8010	3
451	20241122	123900	736514610	8010	8010	8010	8010	0
452	20241122	123800	736514610	8010	8010	8010	8010	51
453	20241122	123700	736106100	8020	8020	8020	8020	30
454	20241122	123600	735865500	8020	8030	8030	8020	52
455	20241122	123500	735448440	8030	8010	8030	8010	16
456	20241122	123400	735319980	8000	8010	8010	8000	100
457	20241122	123300	734519810	8030	8030	8030	8030	179
458	20241122	123200	733082440	8050	8050	8050	8050	83
459	20241122	123100	732414290	8050	8040	8050	8010	537
460	20241122	123000	728108790	8040	8040	8050	8040	397
461	20241122	122900	724916780	8040	8040	8040	8040	0
462	20241122	122800	724916780	8040	8040	8040	8040	147
463	20241122	122700	723734900	8040	8040	8040	8040	0
464	20241122	122600	723734900	8040	8030	8040	8030	34
465	20241122	122500	723461840	8040	8040	8040	8040	6
466	20241122	122400	723413600	8040	8040	8040	8040	15
467	20241122	122300	723293000	8040	8030	8040	8030	15
468	20241122	122200	723172530	8040	8030	8040	8030	102
469	20241122	122100	722353420	8030	8030	8030	8030	16
470	20241122	122000	722224940	8030	8030	8030	8030	3
471	20241122	121900	722200850	8030	8030	8030	8030	20
472	20241122	121800	722040250	8030	8030	8030	8030	8
473	20241122	121700	721976010	8020	8020	8020	8020	4
474	20241122	121600	721943930	7990	7990	7990	7990	0
475	20241122	121500	721943930	7990	7990	7990	7990	0
476	20241122	121400	721943930	7990	8030	8030	7990	16
477	20241122	121300	721815490	7980	7980	7980	7980	0
478	20241122	121200	721815490	7980	7980	7980	7980	0
479	20241122	121100	721815490	7980	7980	7980	7980	50
480	20241122	121000	721416490	8050	8050	8050	8050	15
481	20241122	120900	721295740	7980	7980	7980	7980	0
482	20241122	120800	721295740	7980	7980	7980	7980	1
483	20241122	120700	721287760	8050	8050	8050	8050	66
484	20241122	120600	720756460	7940	7940	7940	7940	0
485	20241122	120500	720756460	7940	8030	8030	7940	1401
486	20241122	120400	709553920	8030	8040	8040	8030	178
487	20241122	120300	708123320	8050	8060	8060	8050	23
488	20241122	120200	707938090	8040	8040	8040	8040	35
489	20241122	120100	707656690	8040	8050	8050	8040	15
490	20241122	120000	707535990	8060	8060	8060	8060	18
491	20241122	115900	707390910	8060	8060	8060	8060	13
492	20241122	115800	707286130	8060	8050	8060	8050	115
493	20241122	115700	706360250	8060	8060	8060	8060	0
494	20241122	115600	706360250	8060	8060	8060	8060	15
495	20241122	115500	706239350	8050	8050	8060	8050	39
496	20241122	115400	705925100	8050	8050	8050	8050	200
497	20241122	115300	704315100	8070	8070	8070	8050	445
498	20241122	115200	700726930	8070	8050	8070	8050	83
499	20241122	115100	700057630	8060	8060	8060	8060	63
500	20241122	115000	699549850	8050	8070	8070	8050	26
501	20241122	114900	699340240	8070	8070	8070	8070	62
502	20241122	114800	698839900	8070	8070	8070	8070	33
503	20241122	114700	698573590	8070	8060	8070	8060	156
504	20241122	114600	697315880	8060	8060	8060	8060	49
505	20241122	114500	696920940	8050	8050	8050	8050	50
506	20241122	114400	696518440	8060	8050	8060	8050	64
507	20241122	114300	696003140	8060	8070	8070	8060	16
508	20241122	114200	695874030	8070	8080	8080	8070	398
509	20241122	114100	692659430	8080	8070	8080	8060	733
510	20241122	114000	686747970	8070	8070	8070	8070	0
511	20241122	113900	686747970	8070	8030	8070	8030	906
512	20241122	113800	679456150	8020	8030	8030	8020	483
513	20241122	113700	675579180	8030	8040	8040	8030	300
514	20241122	113600	673170080	8040	8050	8050	8040	16
515	20241122	113500	673041290	8050	8050	8060	8050	330
516	20241122	113400	670382200	8050	8050	8050	8050	1
517	20241122	113300	670374150	8020	8020	8020	8020	179
518	20241122	113200	668938570	8060	8040	8060	8040	19
519	20241122	113100	668785470	8040	8040	8040	8040	4
520	20241122	113000	668753310	8060	8060	8060	8060	49
521	20241122	112900	668358370	8060	8040	8060	8040	1018
522	20241122	112800	660164940	8050	8050	8060	8050	876
523	20241122	112700	653113110	8050	8030	8050	8030	179
524	20241122	112600	651674370	8040	8040	8040	8040	1000
525	20241122	112500	643634370	8040	8050	8050	8040	17
526	20241122	112400	643497670	8050	8030	8050	8030	633
527	20241122	112300	638413770	8030	8010	8030	8010	244
528	20241122	112200	636459210	8030	8030	8030	8030	15
529	20241122	112100	636338760	8030	8030	8030	8030	0
530	20241122	112000	636338760	8030	8030	8030	8030	0
531	20241122	111900	636338760	8030	8030	8030	8030	500
532	20241122	111800	632323760	8030	8030	8030	8030	15
533	20241122	111700	632203310	8040	8040	8040	8040	0
534	20241122	111600	632203310	8040	8040	8040	8040	0
535	20241122	111500	632203310	8040	8040	8040	8040	15
536	20241122	111400	632082710	8040	8000	8040	8000	9
537	20241122	111300	632010530	8040	8040	8040	8040	0
538	20241122	111200	632010530	8040	8030	8040	8000	1407
539	20241122	111100	620734140	8020	8050	8070	8020	1178
540	20241122	111000	611262710	8050	8030	8050	8030	227
541	20241122	110900	609436400	8030	8040	8050	8030	1105
542	20241122	110800	600553150	8050	8050	8050	8050	22
543	20241122	110700	600376050	8030	8050	8050	8030	422
544	20241122	110600	596983860	8070	8060	8070	8060	120
545	20241122	110500	596016610	8060	8070	8070	8060	121
546	20241122	110400	595040150	8070	8060	8070	8060	119
547	20241122	110300	594080860	8040	8060	8070	8040	228
548	20241122	110200	592242340	8060	8040	8060	8040	519
549	20241122	110100	588062320	8030	8040	8040	8030	160
550	20241122	110000	586776420	8040	8040	8040	8040	37
551	20241122	105900	586478940	8040	8040	8040	8040	10
552	20241122	105800	586398540	8030	8040	8040	8030	105
553	20241122	105700	585554360	8050	8050	8050	8050	29
554	20241122	105600	585320910	8050	8040	8050	8040	1037
555	20241122	105500	576973430	8040	8040	8040	8040	29
556	20241122	105400	576740270	8040	8050	8050	8040	131
557	20241122	105300	575685870	8050	8050	8050	8050	137
558	20241122	105200	574583020	8050	8030	8050	8030	491
559	20241122	105100	570635130	8030	8020	8030	8020	160
560	20241122	105000	569350930	8030	8020	8030	8020	19
561	20241122	104900	569198400	8030	8030	8030	8030	123
562	20241122	104800	568210710	8020	8020	8020	8020	272
563	20241122	104700	566029270	8030	8030	8030	8030	15
564	20241122	104600	565908820	8000	8020	8030	8000	527
565	20241122	104500	561692080	8020	8010	8020	7980	177
566	20241122	104400	560275180	8020	8030	8030	8020	1012
567	20241122	104300	552153820	8020	8000	8020	8000	2197
568	20241122	104200	534573760	8000	8000	8000	8000	257
569	20241122	104100	532517760	8000	7970	8010	7970	2767
570	20241122	104000	510380570	8000	8000	8000	7970	265
571	20241122	103900	508260870	8000	7980	8000	7980	2278
572	20241122	103800	490079260	7980	7990	7990	7970	601
573	20241122	103700	485286070	7990	7990	7990	7970	60
574	20241122	103600	484806790	7980	7960	7980	7960	229
575	20241122	103500	482981690	7970	7960	7970	7960	67
576	20241122	103400	482448320	7960	7950	7970	7950	140
577	20241122	103300	481334720	7950	8000	8000	7950	1035
578	20241122	103200	473089090	8000	8030	8030	8000	535
579	20241122	103100	468808080	8050	8050	8050	8050	0
580	20241122	103000	468808080	8050	8050	8050	8040	18
581	20241122	102900	468663200	8050	8040	8050	8040	131
582	20241122	102800	467609760	8040	8040	8040	8010	1495
583	20241122	102700	455609940	8050	8080	8080	8040	1953
584	20241122	102600	439883460	8080	8080	8080	8070	616
585	20241122	102500	434906300	8090	8080	8090	8070	2909
586	20241122	102400	411377600	8060	8060	8100	8060	2312
587	20241122	102300	392706830	8050	8030	8050	8020	3370
588	20241122	102200	365599300	8030	7990	8050	7990	3260
589	20241122	102100	339476640	7980	7980	7990	7980	120
590	20241122	102000	338518210	7990	7990	7990	7990	104
591	20241122	101900	337687250	8000	8000	8010	8000	891
592	20241122	101800	330558000	8000	8010	8010	8000	189
593	20241122	101700	329045330	8020	8010	8020	8010	1605
594	20241122	101600	316183330	8020	8010	8030	8010	554
595	20241122	101500	311737530	8010	8000	8010	8000	531
596	20241122	101400	307484530	8000	7980	8020	7980	3118
597	20241122	101300	282543630	7990	7970	7990	7970	963
598	20241122	101200	274853090	7950	7950	7980	7950	1452
599	20241122	101100	263298470	7940	7950	7950	7940	372
600	20241122	101000	260344190	7950	7950	7960	7950	601
601	20241122	100900	255565790	7950	7990	7990	7940	583
602	20241122	100800	250919620	7990	7990	8000	7990	901
603	20241122	100700	243715450	7990	7940	7990	7940	853
604	20241122	100600	236906410	7980	7950	7980	7910	3308
605	20241122	100500	210643730	7950	7940	7950	7940	195
606	20241122	100400	209095280	7940	7930	7940	7930	223
607	20241122	100300	207325670	7930	7940	7940	7930	211
608	20241122	100200	205650830	7940	7950	7960	7940	431
609	20241122	100100	202222360	7950	7930	7950	7930	177
610	20241122	100000	200816220	7930	7940	7940	7930	26
611	20241122	095900	200610030	7930	7970	7980	7920	1503
612	20241122	095800	188692890	7980	7970	7980	7970	701
613	20241122	095700	183103260	7970	7940	7980	7940	2876
614	20241122	095600	160195160	7920	7950	7950	7920	143
615	20241122	095500	159058380	7950	7920	7950	7910	1375
616	20241122	095400	148155100	7920	7900	7920	7900	1534
617	20241122	095300	136030390	7890	7890	7910	7880	276
618	20241122	095200	133854350	7910	7920	7920	7910	245
619	20241122	095100	131914950	7920	7850	7920	7850	3162
620	20241122	095000	106946980	7860	7880	7890	7860	382
621	20241122	094900	103938530	7880	7880	7880	7880	500
622	20241122	094800	99998530	7880	7840	7880	7840	2284
623	20241122	094700	82066730	7840	7840	7840	7840	0
624	20241122	094600	82066730	7840	7840	7840	7840	100
625	20241122	094500	81282730	7850	7850	7850	7850	443
626	20241122	094400	77805180	7850	7850	7850	7850	75
627	20241122	094300	77216430	7850	7850	7850	7850	33
628	20241122	094200	76957380	7840	7840	7840	7840	50
629	20241122	094100	76565380	7840	7830	7850	7830	222
630	20241122	094000	74825620	7830	7830	7830	7830	196
631	20241122	093900	73290940	7830	7830	7830	7830	38
632	20241122	093800	72993400	7830	7820	7830	7820	213
633	20241122	093700	71326470	7820	7820	7820	7820	25
634	20241122	093600	71130970	7820	7820	7820	7820	1
635	20241122	093500	71123150	7800	7810	7810	7800	713
636	20241122	093400	65561640	7830	7840	7850	7830	263
637	20241122	093300	63502000	7850	7850	7850	7850	0
638	20241122	093200	63502000	7850	7850	7850	7850	2
639	20241122	093100	63486300	7850	7830	7860	7830	707
640	20241122	093000	57941030	7830	7830	7830	7830	14
641	20241122	092900	57831410	7830	7810	7830	7810	343
642	20241122	092800	55148200	7800	7790	7800	7780	48
643	20241122	092700	54774180	7760	7760	7760	7760	0
644	20241122	092600	54774180	7760	7760	7760	7760	0
645	20241122	092500	54774180	7760	7810	7810	7760	153
646	20241122	092400	53579900	7800	7800	7800	7800	219
647	20241122	092300	51871700	7760	7760	7760	7760	0
648	20241122	092200	51871700	7760	7760	7760	7760	100
649	20241122	092100	51095700	7760	7760	7760	7760	0
650	20241122	092000	51095700	7760	7760	7760	7760	90
651	20241122	091900	50397300	7800	7800	7800	7800	0
652	20241122	091800	50397300	7800	7760	7800	7760	261
653	20241122	091700	48361580	7760	7760	7760	7760	0
654	20241122	091600	48361580	7760	7810	7810	7760	236
655	20241122	091500	46523420	7810	7810	7810	7810	5
656	20241122	091400	46484370	7810	7810	7810	7810	1
657	20241122	091300	46476560	7810	7810	7810	7810	649
658	20241122	091200	41407870	7810	7790	7810	7790	532
659	20241122	091100	37256950	7800	7790	7800	7790	204
660	20241122	091000	35666770	7780	7780	7780	7780	196
661	20241122	090900	34141890	7700	7780	7790	7700	3220
662	20241122	090800	9320850	7740	7740	7740	7740	21
663	20241122	090700	9158310	7740	7740	7740	7740	0
664	20241122	090600	9158310	7740	7740	7740	7740	150
665	20241122	090500	7997310	7780	7770	7780	7770	10
666	20241122	090400	7919530	7750	7740	7750	7740	52
667	20241122	090300	7516680	7740	7740	7740	7740	37
668	20241122	090200	7230300	7700	7700	7700	7700	155
669	20241122	090100	6036800	7700	7700	7700	7700	400
670	20241122	090000	2956800	7700	7700	7700	7700	384