KissMeData/214320/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	203600	158861330	19960	19960	19960	19960	659
3	20241122	203500	158861330	19960	19960	19960	19960	0
4	20241122	203400	158861330	19960	19960	19960	19960	0
5	20241122	203300	158861330	19960	19960	19960	19960	0
6	20241122	203200	158861330	19960	19960	19960	19960	0
7	20241122	203100	158861330	19960	19960	19960	19960	0
8	20241122	203000	158861330	19960	19960	19960	19960	0
9	20241122	202900	158861330	19960	19960	19960	19960	0
10	20241122	202800	158861330	19960	19960	19960	19960	0
11	20241122	202700	158861330	19960	19960	19960	19960	0
12	20241122	202600	158861330	19960	19960	19960	19960	0
13	20241122	202500	158861330	19960	19960	19960	19960	0
14	20241122	202400	158861330	19960	19960	19960	19960	0
15	20241122	202300	158861330	19960	19960	19960	19960	0
16	20241122	202200	158861330	19960	19960	19960	19960	0
17	20241122	202100	158861330	19960	19960	19960	19960	0
18	20241122	202000	158861330	19960	19960	19960	19960	0
19	20241122	201900	158861330	19960	19960	19960	19960	0
20	20241122	201800	158861330	19960	19960	19960	19960	0
21	20241122	201700	158861330	19960	19960	19960	19960	0
22	20241122	201600	158861330	19960	19960	19960	19960	0
23	20241122	201500	158861330	19960	19960	19960	19960	0
24	20241122	201400	158861330	19960	19960	19960	19960	0
25	20241122	201300	158861330	19960	19960	19960	19960	0
26	20241122	201200	158861330	19960	19960	19960	19960	0
27	20241122	201100	158861330	19960	19960	19960	19960	0
28	20241122	201000	158861330	19960	19960	19960	19960	0
29	20241122	200900	158861330	19960	19960	19960	19960	0
30	20241122	200800	158861330	19960	19960	19960	19960	0
31	20241122	200700	158861330	19960	19960	19960	19960	0
32	20241122	200600	158861330	19960	19960	19960	19960	659
33	20241122	200500	158861330	19960	19960	19960	19960	0
34	20241122	200400	158861330	19960	19960	19960	19960	0
35	20241122	200300	158861330	19960	19960	19960	19960	0
36	20241122	200200	158861330	19960	19960	19960	19960	0
37	20241122	200100	158861330	19960	19960	19960	19960	0
38	20241122	200000	158861330	19960	19960	19960	19960	0
39	20241122	195900	158861330	19960	19960	19960	19960	0
40	20241122	195800	158861330	19960	19960	19960	19960	0
41	20241122	195700	158861330	19960	19960	19960	19960	0
42	20241122	195600	158861330	19960	19960	19960	19960	0
43	20241122	195500	158861330	19960	19960	19960	19960	0
44	20241122	195400	158861330	19960	19960	19960	19960	0
45	20241122	195300	158861330	19960	19960	19960	19960	0
46	20241122	195200	158861330	19960	19960	19960	19960	0
47	20241122	195100	158861330	19960	19960	19960	19960	0
48	20241122	195000	158861330	19960	19960	19960	19960	0
49	20241122	194900	158861330	19960	19960	19960	19960	0
50	20241122	194800	158861330	19960	19960	19960	19960	0
51	20241122	194700	158861330	19960	19960	19960	19960	0
52	20241122	194600	158861330	19960	19960	19960	19960	0
53	20241122	194500	158861330	19960	19960	19960	19960	0
54	20241122	194400	158861330	19960	19960	19960	19960	0
55	20241122	194300	158861330	19960	19960	19960	19960	0
56	20241122	194200	158861330	19960	19960	19960	19960	0
57	20241122	194100	158861330	19960	19960	19960	19960	0
58	20241122	194000	158861330	19960	19960	19960	19960	0
59	20241122	193900	158861330	19960	19960	19960	19960	0
60	20241122	193800	158861330	19960	19960	19960	19960	0
61	20241122	193700	158861330	19960	19960	19960	19960	0
62	20241122	193600	158861330	19960	19960	19960	19960	659
63	20241122	193500	158861330	19960	19960	19960	19960	0
64	20241122	193400	158861330	19960	19960	19960	19960	0
65	20241122	193300	158861330	19960	19960	19960	19960	0
66	20241122	193200	158861330	19960	19960	19960	19960	0
67	20241122	193100	158861330	19960	19960	19960	19960	0
68	20241122	193000	158861330	19960	19960	19960	19960	0
69	20241122	192900	158861330	19960	19960	19960	19960	0
70	20241122	192800	158861330	19960	19960	19960	19960	0
71	20241122	192700	158861330	19960	19960	19960	19960	0
72	20241122	192600	158861330	19960	19960	19960	19960	0
73	20241122	192500	158861330	19960	19960	19960	19960	0
74	20241122	192400	158861330	19960	19960	19960	19960	0
75	20241122	192300	158861330	19960	19960	19960	19960	0
76	20241122	192200	158861330	19960	19960	19960	19960	0
77	20241122	192100	158861330	19960	19960	19960	19960	0
78	20241122	192000	158861330	19960	19960	19960	19960	0
79	20241122	191900	158861330	19960	19960	19960	19960	0
80	20241122	191800	158861330	19960	19960	19960	19960	0
81	20241122	191700	158861330	19960	19960	19960	19960	0
82	20241122	191600	158861330	19960	19960	19960	19960	0
83	20241122	191500	158861330	19960	19960	19960	19960	0
84	20241122	191400	158861330	19960	19960	19960	19960	0
85	20241122	191300	158861330	19960	19960	19960	19960	0
86	20241122	191200	158861330	19960	19960	19960	19960	0
87	20241122	191100	158861330	19960	19960	19960	19960	0
88	20241122	191000	158861330	19960	19960	19960	19960	0
89	20241122	190900	158861330	19960	19960	19960	19960	0
90	20241122	190800	158861330	19960	19960	19960	19960	0
91	20241122	190700	158861330	19960	19960	19960	19960	0
92	20241122	190600	158861330	19960	19960	19960	19960	659
93	20241122	190500	158861330	19960	19960	19960	19960	0
94	20241122	190400	158861330	19960	19960	19960	19960	0
95	20241122	190300	158861330	19960	19960	19960	19960	0
96	20241122	190200	158861330	19960	19960	19960	19960	0
97	20241122	190100	158861330	19960	19960	19960	19960	0
98	20241122	190000	158861330	19960	19960	19960	19960	0
99	20241122	185900	158861330	19960	19960	19960	19960	0
100	20241122	185800	158861330	19960	19960	19960	19960	0
101	20241122	185700	158861330	19960	19960	19960	19960	0
102	20241122	185600	158861330	19960	19960	19960	19960	0
103	20241122	185500	158861330	19960	19960	19960	19960	0
104	20241122	185400	158861330	19960	19960	19960	19960	0
105	20241122	185300	158861330	19960	19960	19960	19960	0
106	20241122	185200	158861330	19960	19960	19960	19960	0
107	20241122	185100	158861330	19960	19960	19960	19960	0
108	20241122	185000	158861330	19960	19960	19960	19960	0
109	20241122	184900	158861330	19960	19960	19960	19960	0
110	20241122	184800	158861330	19960	19960	19960	19960	0
111	20241122	184700	158861330	19960	19960	19960	19960	0
112	20241122	184600	158861330	19960	19960	19960	19960	0
113	20241122	184500	158861330	19960	19960	19960	19960	0
114	20241122	184400	158861330	19960	19960	19960	19960	0
115	20241122	184300	158861330	19960	19960	19960	19960	0
116	20241122	184200	158861330	19960	19960	19960	19960	0
117	20241122	184100	158861330	19960	19960	19960	19960	0
118	20241122	184000	158861330	19960	19960	19960	19960	0
119	20241122	183900	158861330	19960	19960	19960	19960	0
120	20241122	183800	158861330	19960	19960	19960	19960	0
121	20241122	183700	158861330	19960	19960	19960	19960	0
122	20241122	183600	158861330	19960	19960	19960	19960	659
123	20241122	183500	158861330	19960	19960	19960	19960	0
124	20241122	183400	158861330	19960	19960	19960	19960	0
125	20241122	183300	158861330	19960	19960	19960	19960	0
126	20241122	183200	158861330	19960	19960	19960	19960	0
127	20241122	183100	158861330	19960	19960	19960	19960	0
128	20241122	183000	158861330	19960	19960	19960	19960	0
129	20241122	182900	158861330	19960	19960	19960	19960	0
130	20241122	182800	158861330	19960	19960	19960	19960	0
131	20241122	182700	158861330	19960	19960	19960	19960	0
132	20241122	182600	158861330	19960	19960	19960	19960	0
133	20241122	182500	158861330	19960	19960	19960	19960	0
134	20241122	182400	158861330	19960	19960	19960	19960	0
135	20241122	182300	158861330	19960	19960	19960	19960	0
136	20241122	182200	158861330	19960	19960	19960	19960	0
137	20241122	182100	158861330	19960	19960	19960	19960	0
138	20241122	182000	158861330	19960	19960	19960	19960	0
139	20241122	181900	158861330	19960	19960	19960	19960	0
140	20241122	181800	158861330	19960	19960	19960	19960	0
141	20241122	181700	158861330	19960	19960	19960	19960	0
142	20241122	181600	158861330	19960	19960	19960	19960	0
143	20241122	181500	158861330	19960	19960	19960	19960	0
144	20241122	181400	158861330	19960	19960	19960	19960	0
145	20241122	181300	158861330	19960	19960	19960	19960	0
146	20241122	181200	158861330	19960	19960	19960	19960	0
147	20241122	181100	158861330	19960	19960	19960	19960	0
148	20241122	181000	158861330	19960	19960	19960	19960	0
149	20241122	180900	158861330	19960	19960	19960	19960	0
150	20241122	180800	158861330	19960	19960	19960	19960	0
151	20241122	180700	158861330	19960	19960	19960	19960	0
152	20241122	180600	158861330	19960	19960	19960	19960	659
153	20241122	180500	158861330	19960	19960	19960	19960	0
154	20241122	180400	158861330	19960	19960	19960	19960	0
155	20241122	180300	158861330	19960	19960	19960	19960	0
156	20241122	180200	158861330	19960	19960	19960	19960	0
157	20241122	180100	158861330	19960	19960	19960	19960	0
158	20241122	180000	158861330	19960	19960	19960	19960	0
159	20241122	175900	158861330	19960	19960	19960	19960	0
160	20241122	175800	158861330	19960	19960	19960	19960	0
161	20241122	175700	158861330	19960	19960	19960	19960	0
162	20241122	175600	158861330	19960	19960	19960	19960	0
163	20241122	175500	158861330	19960	19960	19960	19960	0
164	20241122	175400	158861330	19960	19960	19960	19960	0
165	20241122	175300	158861330	19960	19960	19960	19960	0
166	20241122	175200	158861330	19960	19960	19960	19960	0
167	20241122	175100	158861330	19960	19960	19960	19960	0
168	20241122	175000	158861330	19960	19960	19960	19960	0
169	20241122	174900	158861330	19960	19960	19960	19960	0
170	20241122	174800	158861330	19960	19960	19960	19960	0
171	20241122	174700	158861330	19960	19960	19960	19960	0
172	20241122	174600	158861330	19960	19960	19960	19960	0
173	20241122	174500	158861330	19960	19960	19960	19960	0
174	20241122	174400	158861330	19960	19960	19960	19960	0
175	20241122	174300	158861330	19960	19960	19960	19960	0
176	20241122	174200	158861330	19960	19960	19960	19960	0
177	20241122	174100	158861330	19960	19960	19960	19960	0
178	20241122	174000	158861330	19960	19960	19960	19960	0
179	20241122	173900	158861330	19960	19960	19960	19960	0
180	20241122	173800	158861330	19960	19960	19960	19960	0
181	20241122	173700	158861330	19960	19960	19960	19960	0
182	20241122	173600	158861330	19960	19960	19960	19960	659
183	20241122	173500	158861330	19960	19960	19960	19960	0
184	20241122	173400	158861330	19960	19960	19960	19960	0
185	20241122	173300	158861330	19960	19960	19960	19960	0
186	20241122	173200	158861330	19960	19960	19960	19960	0
187	20241122	173100	158861330	19960	19960	19960	19960	0
188	20241122	173000	158861330	19960	19960	19960	19960	0
189	20241122	172900	158861330	19960	19960	19960	19960	0
190	20241122	172800	158861330	19960	19960	19960	19960	0
191	20241122	172700	158861330	19960	19960	19960	19960	0
192	20241122	172600	158861330	19960	19960	19960	19960	0
193	20241122	172500	158861330	19960	19960	19960	19960	0
194	20241122	172400	158861330	19960	19960	19960	19960	0
195	20241122	172300	158861330	19960	19960	19960	19960	0
196	20241122	172200	158861330	19960	19960	19960	19960	0
197	20241122	172100	158861330	19960	19960	19960	19960	0
198	20241122	172000	158861330	19960	19960	19960	19960	0
199	20241122	171900	158861330	19960	19960	19960	19960	0
200	20241122	171800	158861330	19960	19960	19960	19960	0
201	20241122	171700	158861330	19960	19960	19960	19960	0
202	20241122	171600	158861330	19960	19960	19960	19960	0
203	20241122	171500	158861330	19960	19960	19960	19960	0
204	20241122	171400	158861330	19960	19960	19960	19960	0
205	20241122	171300	158861330	19960	19960	19960	19960	0
206	20241122	171200	158861330	19960	19960	19960	19960	0
207	20241122	171100	158861330	19960	19960	19960	19960	0
208	20241122	171000	158861330	19960	19960	19960	19960	0
209	20241122	170900	158861330	19960	19960	19960	19960	0
210	20241122	170800	158861330	19960	19960	19960	19960	0
211	20241122	170700	158861330	19960	19960	19960	19960	0
212	20241122	170600	158861330	19960	19960	19960	19960	659
213	20241122	170500	158861330	19960	19960	19960	19960	0
214	20241122	170400	158861330	19960	19960	19960	19960	0
215	20241122	170300	158861330	19960	19960	19960	19960	0
216	20241122	170200	158861330	19960	19960	19960	19960	0
217	20241122	170100	158861330	19960	19960	19960	19960	0
218	20241122	170000	158861330	19960	19960	19960	19960	0
219	20241122	165900	158861330	19960	19960	19960	19960	0
220	20241122	165800	158861330	19960	19960	19960	19960	0
221	20241122	165700	158861330	19960	19960	19960	19960	0
222	20241122	165600	158861330	19960	19960	19960	19960	0
223	20241122	165500	158861330	19960	19960	19960	19960	0
224	20241122	165400	158861330	19960	19960	19960	19960	0
225	20241122	165300	158861330	19960	19960	19960	19960	0
226	20241122	165200	158861330	19960	19960	19960	19960	0
227	20241122	165100	158861330	19960	19960	19960	19960	0
228	20241122	165000	158861330	19960	19960	19960	19960	0
229	20241122	164900	158861330	19960	19960	19960	19960	0
230	20241122	164800	158861330	19960	19960	19960	19960	0
231	20241122	164700	158861330	19960	19960	19960	19960	0
232	20241122	164600	158861330	19960	19960	19960	19960	0
233	20241122	164500	158861330	19960	19960	19960	19960	0
234	20241122	164400	158861330	19960	19960	19960	19960	0
235	20241122	164300	158861330	19960	19960	19960	19960	0
236	20241122	164200	158861330	19960	19960	19960	19960	0
237	20241122	164100	158861330	19960	19960	19960	19960	0
238	20241122	164000	158861330	19960	19960	19960	19960	0
239	20241122	163900	158861330	19960	19960	19960	19960	0
240	20241122	163800	158861330	19960	19960	19960	19960	0
241	20241122	163700	158861330	19960	19960	19960	19960	0
242	20241122	163600	158861330	19960	19960	19960	19960	659
243	20241122	163500	158861330	19960	19960	19960	19960	0
244	20241122	163400	158861330	19960	19960	19960	19960	0
245	20241122	163300	158861330	19960	19960	19960	19960	0
246	20241122	163200	158861330	19960	19960	19960	19960	0
247	20241122	163100	158861330	19960	19960	19960	19960	0
248	20241122	163000	158861330	19960	19960	19960	19960	0
249	20241122	162900	158861330	19960	19960	19960	19960	0
250	20241122	162800	158861330	19960	19960	19960	19960	0
251	20241122	162700	158861330	19960	19960	19960	19960	0
252	20241122	162600	158861330	19960	19960	19960	19960	0
253	20241122	162500	158861330	19960	19960	19960	19960	0
254	20241122	162400	158861330	19960	19960	19960	19960	0
255	20241122	162300	158861330	19960	19960	19960	19960	0
256	20241122	162200	158861330	19960	19960	19960	19960	0
257	20241122	162100	158861330	19960	19960	19960	19960	0
258	20241122	162000	158861330	19960	19960	19960	19960	0
259	20241122	161900	158861330	19960	19960	19960	19960	0
260	20241122	161800	158861330	19960	19960	19960	19960	0
261	20241122	161700	158861330	19960	19960	19960	19960	0
262	20241122	161600	158861330	19960	19960	19960	19960	0
263	20241122	161500	158861330	19960	19960	19960	19960	0
264	20241122	161400	158861330	19960	19960	19960	19960	0
265	20241122	161300	158861330	19960	19960	19960	19960	0
266	20241122	161200	158861330	19960	19960	19960	19960	0
267	20241122	161100	158861330	19960	19960	19960	19960	0
268	20241122	161000	158861330	19960	19960	19960	19960	0
269	20241122	160900	158861330	19960	19960	19960	19960	0
270	20241122	160800	158861330	19960	19960	19960	19960	0
271	20241122	160700	158861330	19960	19960	19960	19960	0
272	20241122	160600	158861330	19960	19960	19960	19960	659
273	20241122	160500	158861330	19960	19960	19960	19960	0
274	20241122	160400	158861330	19960	19960	19960	19960	0
275	20241122	160300	158861330	19960	19960	19960	19960	0
276	20241122	160200	158861330	19960	19960	19960	19960	0
277	20241122	160100	158861330	19960	19960	19960	19960	0
278	20241122	160000	158861330	19960	19960	19960	19960	0
279	20241122	155900	158861330	19960	19960	19960	19960	0
280	20241122	155800	158861330	19960	19960	19960	19960	0
281	20241122	155700	158861330	19960	19960	19960	19960	0
282	20241122	155600	158861330	19960	19960	19960	19960	0
283	20241122	155500	158861330	19960	19960	19960	19960	0
284	20241122	155400	158861330	19960	19960	19960	19960	0
285	20241122	155300	158861330	19960	19960	19960	19960	0
286	20241122	155200	158861330	19960	19960	19960	19960	0
287	20241122	155100	158861330	19960	19960	19960	19960	0
288	20241122	155000	158861330	19960	19960	19960	19960	0
289	20241122	154900	158861330	19960	19960	19960	19960	0
290	20241122	154800	158861330	19960	19960	19960	19960	0
291	20241122	154700	158861330	19960	19960	19960	19960	0
292	20241122	154600	158861330	19960	19960	19960	19960	0
293	20241122	154500	158861330	19960	19960	19960	19960	0
294	20241122	154400	158861330	19960	19960	19960	19960	0
295	20241122	154300	158861330	19960	19960	19960	19960	0
296	20241122	154200	158861330	19960	19960	19960	19960	0
297	20241122	154100	158861330	19960	19960	19960	19960	0
298	20241122	154000	158861330	19960	19960	19960	19960	0
299	20241122	153900	158861330	19960	19960	19960	19960	0
300	20241122	153800	158861330	19960	19960	19960	19960	0
301	20241122	153700	158861330	19960	19960	19960	19960	0
302	20241122	153600	158861330	19960	19960	19960	19960	659
303	20241122	153500	158861330	19960	19960	19960	19960	0
304	20241122	153400	158861330	19960	19960	19960	19960	0
305	20241122	153300	158861330	19960	19960	19960	19960	0
306	20241122	153200	158861330	19960	19960	19960	19960	0
307	20241122	153100	158861330	19960	19960	19960	19960	0
308	20241122	153000	158861330	19960	19960	19960	19960	659
309	20241122	152900	145707690	19910	19910	19910	19910	0
310	20241122	152800	145707690	19910	19910	19910	19910	0
311	20241122	152700	145707690	19910	19910	19910	19910	0
312	20241122	152600	145707690	19910	19910	19910	19910	0
313	20241122	152500	145707690	19910	19910	19910	19910	0
314	20241122	152400	145707690	19910	19910	19910	19910	0
315	20241122	152300	145707690	19910	19910	19910	19910	0
316	20241122	152200	145707690	19910	19910	19910	19910	0
317	20241122	152100	145707690	19910	19910	19910	19910	0
318	20241122	152000	145707690	19910	19910	19910	19910	0
319	20241122	151900	145707690	19910	19910	19910	19900	4
320	20241122	151800	145628060	19900	19880	19900	19880	12
321	20241122	151700	145389340	19900	19890	19900	19880	20
322	20241122	151600	144991470	19900	19890	19900	19870	14
323	20241122	151500	144712980	19890	19870	19900	19870	14
324	20241122	151400	144434520	19890	19900	19900	19890	15
325	20241122	151300	144136080	19890	19890	19900	19890	6
326	20241122	151200	144016730	19890	19880	19890	19880	6
327	20241122	151100	143897430	19880	19880	19890	19880	5
328	20241122	151000	143798020	19880	19880	19880	19870	8
329	20241122	150900	143639000	19880	19870	19890	19870	5
330	20241122	150800	143539610	19890	19900	19900	19890	7
331	20241122	150700	143400360	19890	19890	19900	19890	6
332	20241122	150600	143281010	19890	19890	19890	19890	8
333	20241122	150500	143121890	19900	19890	19900	19890	6
334	20241122	150400	143002540	19900	19890	19900	19890	9
335	20241122	150300	142823510	19880	19880	19890	19880	6
336	20241122	150200	142704220	19880	19880	19880	19880	9
337	20241122	150100	142525300	19880	19880	19880	19880	3
338	20241122	150000	142465660	19890	19890	19890	19880	7
339	20241122	145900	142326450	19900	19890	19900	19890	11
340	20241122	145800	142107590	19890	19890	19900	19890	9
341	20241122	145700	141928560	19890	19890	19890	19890	6
342	20241122	145600	141809220	19900	19900	19900	19890	7
343	20241122	145500	141669960	19900	19900	19900	19900	5
344	20241122	145400	141570460	19900	19910	19920	19900	5
345	20241122	145300	141470900	19920	19940	19940	19920	26
346	20241122	145200	140952600	19940	19900	19940	19900	13
347	20241122	145100	140693800	19900	19900	19910	19900	8
348	20241122	145000	140534580	19900	19900	19900	19900	5
349	20241122	144900	140435080	19900	19900	19940	19900	240
350	20241122	144800	135651460	19900	19900	19910	19900	8
351	20241122	144700	135492250	19900	19900	19910	19900	5
352	20241122	144600	135392740	19910	19900	19910	19900	62
353	20241122	144500	134158380	19900	19900	19910	19900	12
354	20241122	144400	133919530	19900	19900	19900	19900	5
355	20241122	144300	133820030	19900	19900	19900	19900	4
356	20241122	144200	133740430	19900	19910	19920	19900	5
357	20241122	144100	133640880	19910	19920	19920	19910	5
358	20241122	144000	133541290	19920	19940	19940	19920	17
359	20241122	143900	133202380	19930	19940	19940	19920	55
360	20241122	143800	132105910	19940	19940	19940	19930	89
361	20241122	143700	130331310	19930	19890	19940	19890	15
362	20241122	143600	130032530	19890	19890	19900	19890	6
363	20241122	143500	129913170	19890	19890	19890	19890	4
364	20241122	143400	129833610	19890	19890	19900	19890	9
365	20241122	143300	129654580	19890	19900	19900	19890	8
366	20241122	143200	129495450	19900	19900	19900	19900	3
367	20241122	143100	129435750	19920	19910	19920	19900	41
368	20241122	143000	128619410	19910	19910	19910	19910	2
369	20241122	142900	128579590	19920	19910	19920	19910	22
370	20241122	142800	128141530	19910	19910	19910	19910	4
371	20241122	142700	128061890	19910	19910	19920	19910	7
372	20241122	142600	127922500	19930	19910	19930	19910	122
373	20241122	142500	125493250	19910	19920	19920	19910	10
374	20241122	142400	125294120	19920	19910	19920	19910	11
375	20241122	142300	125075040	19920	19920	19920	19910	8
376	20241122	142200	124915730	19940	19930	19940	19930	161
377	20241122	142100	121706970	19930	19930	19930	19930	5
378	20241122	142000	121607320	19940	19930	19940	19930	8
379	20241122	141900	121447860	19930	19930	19930	19930	5
380	20241122	141800	121348210	19940	19930	19940	19930	12
381	20241122	141700	121108980	19930	19930	19940	19930	19
382	20241122	141600	120730220	19930	19930	19930	19930	4
383	20241122	141500	120650500	19930	19930	19940	19930	8
384	20241122	141400	120491040	19930	19930	19930	19930	6
385	20241122	141300	120371460	19930	19930	19940	19930	7
386	20241122	141200	120231930	19930	19930	19940	19930	7
387	20241122	141100	120092370	19940	19940	19940	19940	9
388	20241122	141000	119912910	19930	19930	19930	19930	4
389	20241122	140900	119833190	19940	19930	19940	19930	3
390	20241122	140800	119773380	19930	19930	19930	19930	0
391	20241122	140700	119773380	19930	19930	19930	19930	0
392	20241122	140600	119773380	19930	19930	19930	19930	0
393	20241122	140500	119773380	19930	19930	19930	19930	12
394	20241122	140400	119534220	19930	19940	19940	19930	10
395	20241122	140300	119334830	19930	19930	19930	19930	0
396	20241122	140200	119334830	19930	19930	19930	19930	1
397	20241122	140100	119314900	19930	19930	19940	19930	4
398	20241122	140000	119235170	19930	19940	19940	19930	6
399	20241122	135900	119115540	19940	19940	19940	19940	0
400	20241122	135800	119115540	19940	19920	19940	19920	184
401	20241122	135700	115448270	19930	19920	19930	19920	9
402	20241122	135600	115268920	19920	19920	19920	19920	1
403	20241122	135500	115249000	19920	19920	19920	19920	1
404	20241122	135400	115229080	19930	19930	19930	19930	0
405	20241122	135300	115229080	19930	19930	19930	19930	13
406	20241122	135200	114969990	19920	19920	19920	19920	2
407	20241122	135100	114930150	19920	19920	19930	19920	37
408	20241122	135000	114193050	19930	19930	19930	19930	7
409	20241122	134900	114053540	19930	19930	19930	19930	0
410	20241122	134800	114053540	19930	19920	19930	19920	38
411	20241122	134700	113296550	19930	19900	19930	19900	16
412	20241122	134600	112978090	19900	19900	19900	19900	0
413	20241122	134500	112978090	19900	19880	19900	19880	2
414	20241122	134400	112938310	19880	19880	19880	19880	1
415	20241122	134300	112918430	19900	19890	19900	19890	8
416	20241122	134200	112759290	19880	19880	19880	19880	2
417	20241122	134100	112719530	19890	19890	19890	19890	4
418	20241122	134000	112639970	19880	19880	19880	19880	0
419	20241122	133900	112639970	19880	19880	19880	19880	0
420	20241122	133800	112639970	19880	19880	19880	19880	1
421	20241122	133700	112620090	19880	19880	19880	19880	0
422	20241122	133600	112620090	19880	19890	19890	19880	8
423	20241122	133500	112460990	19880	19880	19880	19880	0
424	20241122	133400	112460990	19880	19880	19880	19880	0
425	20241122	133300	112460990	19880	19880	19880	19880	3
426	20241122	133200	112401350	19860	19860	19860	19860	1
427	20241122	133100	112381490	19860	19860	19860	19860	1
428	20241122	133000	112361630	19870	19870	19870	19870	1
429	20241122	132900	112341760	19870	19870	19880	19870	13
430	20241122	132800	112083360	19870	19870	19870	19870	1
431	20241122	132700	112063490	19860	19860	19860	19860	3
432	20241122	132600	112003910	19860	19860	19860	19860	0
433	20241122	132500	112003910	19860	19860	19860	19860	3
434	20241122	132400	111944330	19870	19860	19870	19860	4
435	20241122	132300	111864870	19860	19860	19860	19860	4
436	20241122	132200	111785430	19870	19870	19870	19870	8
437	20241122	132100	111626470	19860	19860	19860	19860	3
438	20241122	132000	111566890	19860	19860	19860	19860	2
439	20241122	131900	111527170	19870	19870	19870	19870	0
440	20241122	131800	111527170	19870	19860	19870	19860	14
441	20241122	131700	111249030	19870	19870	19870	19870	0
442	20241122	131600	111249030	19870	19860	19870	19860	225
443	20241122	131500	106780200	19870	19870	19870	19870	6
444	20241122	131400	106660980	19870	19860	19870	19860	6
445	20241122	131300	106541790	19870	19860	19870	19860	11
446	20241122	131200	106323230	19860	19860	19860	19860	3
447	20241122	131100	106263650	19860	19860	19860	19860	0
448	20241122	131000	106263650	19860	19860	19870	19860	37
449	20241122	130900	105528760	19860	19860	19860	19860	0
450	20241122	130800	105528760	19860	19870	19870	19860	9
451	20241122	130700	105349960	19880	19880	19880	19880	0
452	20241122	130600	105349960	19880	19880	19880	19880	27
453	20241122	130500	104813200	19870	19870	19870	19860	364
454	20241122	130400	97583590	19860	19860	19860	19860	2
455	20241122	130300	97543870	19860	19860	19860	19860	3
456	20241122	130200	97484290	19870	19870	19870	19870	3
457	20241122	130100	97424680	19870	19870	19880	19870	14
458	20241122	130000	97146420	19870	19880	19880	19870	2
459	20241122	125900	97106670	19870	19870	19880	19870	14
460	20241122	125800	96828460	19870	19870	19870	19870	0
461	20241122	125700	96828460	19870	19870	19870	19870	11
462	20241122	125600	96609890	19880	19870	19880	19870	112
463	20241122	125500	94384270	19870	19870	19870	19860	9
464	20241122	125400	94205470	19870	19870	19870	19870	7
465	20241122	125300	94066380	19860	19860	19860	19860	3
466	20241122	125200	94006800	19860	19860	19860	19860	0
467	20241122	125100	94006800	19860	19870	19870	19860	4
468	20241122	125000	93927350	19870	19860	19870	19860	6
469	20241122	124900	93808170	19860	19860	19860	19860	3
470	20241122	124800	93748590	19860	19860	19860	19860	3
471	20241122	124700	93689010	19870	19870	19870	19870	8
472	20241122	124600	93530050	19860	19860	19860	19860	3
473	20241122	124500	93470470	19870	19870	19870	19870	185
474	20241122	124400	89794520	19880	19870	19880	19870	4
475	20241122	124300	89715020	19870	19870	19870	19870	1
476	20241122	124200	89695150	19870	19870	19870	19870	3
477	20241122	124100	89635540	19870	19870	19870	19870	0
478	20241122	124000	89635540	19870	19880	19880	19870	15
479	20241122	123900	89337360	19880	19880	19880	19880	0
480	20241122	123800	89337360	19880	19880	19880	19870	11
481	20241122	123700	89118710	19880	19880	19880	19880	11
482	20241122	123600	88900030	19880	19880	19880	19870	8
483	20241122	123500	88741030	19880	19880	19880	19880	0
484	20241122	123400	88741030	19880	19880	19880	19880	82
485	20241122	123300	87110870	19880	19880	19880	19880	6
486	20241122	123200	86991590	19870	19870	19880	19870	5
487	20241122	123100	86892230	19880	19870	19880	19870	16
488	20241122	123000	86574280	19870	19870	19870	19870	0
489	20241122	122900	86574280	19870	19870	19870	19870	2
490	20241122	122800	86534540	19880	19880	19880	19880	10
491	20241122	122700	86335740	19870	19870	19870	19870	3
492	20241122	122600	86276130	19880	19870	19880	19870	6
493	20241122	122500	86156860	19870	19870	19870	19870	3
494	20241122	122400	86097250	19880	19880	19880	19880	60
495	20241122	122300	84904450	19870	19870	19870	19870	3
496	20241122	122200	84844840	19880	19880	19880	19880	73
497	20241122	122100	83393600	19870	19870	19870	19870	3
498	20241122	122000	83333990	19870	19870	19870	19870	1
499	20241122	121900	83314120	19870	19880	19880	19870	9
500	20241122	121800	83135230	19870	19870	19870	19870	0
501	20241122	121700	83135230	19870	19890	19890	19870	180
502	20241122	121600	79555680	19890	19890	19890	19890	0
503	20241122	121500	79555680	19890	19890	19890	19890	5
504	20241122	121400	79456230	19900	19890	19900	19890	8
505	20241122	121300	79297080	19900	19900	19900	19900	0
506	20241122	121200	79297080	19900	19890	19900	19890	9
507	20241122	121100	79118010	19900	19900	19900	19900	0
508	20241122	121000	79118010	19900	19890	19900	19890	41
509	20241122	120900	78302440	19890	19890	19890	19890	0
510	20241122	120800	78302440	19890	19890	19890	19890	5
511	20241122	120700	78202990	19890	19890	19890	19890	0
512	20241122	120600	78202990	19890	19890	19890	19890	4
513	20241122	120500	78123430	19900	19900	19900	19900	5
514	20241122	120400	78023930	19900	19890	19900	19890	6
515	20241122	120300	77904560	19890	19890	19890	19890	0
516	20241122	120200	77904560	19890	19890	19890	19890	5
517	20241122	120100	77805110	19900	19900	19900	19900	1
518	20241122	120000	77785210	19890	19890	19890	19890	5
519	20241122	115900	77685760	19890	19890	19890	19890	3
520	20241122	115800	77626090	19900	19900	19900	19900	9
521	20241122	115700	77446990	19890	19890	19890	19890	4
522	20241122	115600	77367430	19890	19890	19890	19890	0
523	20241122	115500	77367430	19890	19890	19890	19890	3
524	20241122	115400	77307760	19900	19900	19900	19900	1
525	20241122	115300	77287860	19890	19890	19890	19890	3
526	20241122	115200	77228190	19900	19900	19900	19900	5
527	20241122	115100	77128690	19900	19890	19900	19890	10
528	20241122	115000	76929730	19900	19900	19900	19900	1
529	20241122	114900	76909830	19890	19890	19890	19890	4
530	20241122	114800	76830270	19900	19900	19900	19900	75
531	20241122	114700	75337770	19890	19890	19890	19890	3
532	20241122	114600	75278100	19890	19890	19890	19890	0
533	20241122	114500	75278100	19890	19890	19900	19890	7
534	20241122	114400	75138840	19900	19900	19900	19900	6
535	20241122	114300	75019440	19890	19890	19890	19890	3
536	20241122	114200	74959770	19890	19890	19890	19890	3
537	20241122	114100	74900100	19890	19890	19890	19890	0
538	20241122	114000	74900100	19890	19890	19890	19890	3
539	20241122	113900	74840430	19900	19890	19900	19890	5
540	20241122	113800	74740950	19890	19890	19890	19890	3
541	20241122	113700	74681280	19900	19900	19900	19900	5
542	20241122	113600	74581780	19890	19890	19890	19890	3
543	20241122	113500	74522110	19890	19890	19890	19890	0
544	20241122	113400	74522110	19890	19890	19890	19890	3
545	20241122	113300	74462440	19890	19900	19900	19890	37
546	20241122	113200	73726150	19890	19900	19900	19890	21
547	20241122	113100	73308280	19900	19900	19900	19900	10
548	20241122	113000	73109280	19900	19890	19900	19890	14
549	20241122	112900	72830710	19890	19890	19890	19890	0
550	20241122	112800	72830710	19890	19890	19890	19890	3
551	20241122	112700	72771040	19890	19890	19890	19890	1
552	20241122	112600	72751150	19890	19900	19900	19890	7
553	20241122	112500	72611880	19890	19890	19890	19890	3
554	20241122	112400	72552210	19900	19900	19900	19900	0
555	20241122	112300	72552210	19900	19890	19900	19890	94
556	20241122	112200	70682350	19900	19900	19900	19900	0
557	20241122	112100	70682350	19900	19890	19900	19890	88
558	20241122	112000	68931890	19890	19890	19890	19890	0
559	20241122	111900	68931890	19890	19890	19890	19890	3
560	20241122	111800	68872220	19900	19890	19900	19890	6
561	20241122	111700	68752840	19890	19890	19890	19890	3
562	20241122	111600	68693170	19900	19900	19900	19900	7
563	20241122	111500	68553870	19890	19890	19890	19890	3
564	20241122	111400	68494200	19890	19890	19890	19890	0
565	20241122	111300	68494200	19890	19890	19890	19890	3
566	20241122	111200	68434530	19890	19890	19890	19890	0
567	20241122	111100	68434530	19890	19890	19890	19890	3
568	20241122	111000	68374860	19900	19890	19900	19890	66
569	20241122	110900	67061500	19900	19900	19900	19900	5
570	20241122	110800	66962000	19890	19890	19890	19890	3
571	20241122	110700	66902330	19900	19890	19900	19890	59
572	20241122	110600	65728730	19900	19890	19900	19890	127
573	20241122	110500	63201460	19890	19890	19890	19890	0
574	20241122	110400	63201460	19890	19890	19890	19890	3
575	20241122	110300	63141790	19890	19890	19890	19890	19
576	20241122	110200	62763880	19890	19890	19890	19880	26
577	20241122	110100	62246770	19890	19890	19890	19890	1
578	20241122	110000	62226880	19880	19890	19890	19880	68
579	20241122	105900	60874400	19890	19900	19900	19890	14
580	20241122	105800	60595860	19890	19890	19890	19890	39
581	20241122	105700	59820150	19900	19890	19900	19890	10
582	20241122	105600	59621170	19880	19870	19880	19870	116
583	20241122	105500	57315120	19880	19870	19880	19870	7
584	20241122	105400	57175970	19870	19880	19880	19870	8
585	20241122	105300	57016960	19880	19870	19880	19870	50
586	20241122	105200	56023390	19900	19900	19900	19900	45
587	20241122	105100	55127890	19890	19860	19890	19860	318
588	20241122	105000	48809150	19870	19870	19870	19870	2
589	20241122	104900	48769410	19860	19860	19860	19860	3
590	20241122	104800	48709830	19870	19870	19870	19870	6
591	20241122	104700	48590610	19870	19870	19870	19860	7
592	20241122	104600	48451550	19860	19860	19860	19860	0
593	20241122	104500	48451550	19860	19870	19870	19860	6
594	20241122	104400	48332370	19870	19870	19870	19870	0
595	20241122	104300	48332370	19870	19870	19870	19860	5
596	20241122	104200	48233050	19870	19870	19870	19870	4
597	20241122	104100	48153570	19870	19870	19870	19860	13
598	20241122	104000	47895290	19870	19870	19870	19870	5
599	20241122	103900	47795940	19860	19860	19860	19860	3
600	20241122	103800	47736360	19870	19870	19870	19870	1
601	20241122	103700	47716490	19860	19870	19870	19860	124
602	20241122	103600	45252640	19870	19870	19880	19870	54
603	20241122	103500	44179590	19880	19880	19880	19880	7
604	20241122	103400	44040430	19870	19870	19870	19870	4
605	20241122	103300	43960950	19870	19870	19870	19870	0
606	20241122	103200	43960950	19870	19870	19870	19870	3
607	20241122	103100	43901340	19880	19880	19880	19880	10
608	20241122	103000	43702540	19870	19870	19870	19870	3
609	20241122	102900	43642930	19870	19870	19870	19870	0
610	20241122	102800	43642930	19870	19880	19880	19870	9
611	20241122	102700	43464040	19870	19870	19870	19870	0
612	20241122	102600	43464040	19870	19870	19870	19870	3
613	20241122	102500	43404430	19870	19870	19870	19870	0
614	20241122	102400	43404430	19870	19870	19870	19870	3
615	20241122	102300	43344820	19870	19870	19870	19870	1
616	20241122	102200	43324950	19890	19890	19890	19890	0
617	20241122	102100	43324950	19890	19860	19890	19860	140
618	20241122	102000	40542820	19870	19870	19870	19870	14
619	20241122	101900	40264640	19880	19880	19880	19880	30
620	20241122	101800	39668240	19880	19880	19880	19880	0
621	20241122	101700	39668240	19880	19880	19880	19880	3
622	20241122	101600	39608600	19880	19880	19880	19880	0
623	20241122	101500	39608600	19880	19880	19880	19880	3
624	20241122	101400	39548960	19890	19890	19890	19890	6
625	20241122	101300	39429620	19890	19880	19890	19880	8
626	20241122	101200	39270530	19880	19880	19880	19880	0
627	20241122	101100	39270530	19880	19880	19880	19880	3
628	20241122	101000	39210890	19880	19880	19880	19880	0
629	20241122	100900	39210890	19880	19890	19890	19880	91
630	20241122	100800	37400930	19890	19890	19890	19890	0
631	20241122	100700	37400930	19890	19910	19910	19890	94
632	20241122	100600	35530300	19900	19900	19900	19900	0
633	20241122	100500	35530300	19900	19900	19900	19900	3
634	20241122	100400	35470600	19900	19900	19900	19900	3
635	20241122	100300	35410900	19910	19910	19910	19910	1
636	20241122	100200	35390990	19900	19900	19900	19900	3
637	20241122	100100	35331290	19910	19910	19910	19910	1
638	20241122	100000	35311380	19920	19900	19920	19900	14
639	20241122	095900	35032520	19910	19910	19910	19910	15
640	20241122	095800	34733870	19900	19900	19900	19900	0
641	20241122	095700	34733870	19900	19900	19900	19900	0
642	20241122	095600	34733870	19900	19900	19900	19900	14
643	20241122	095500	34455270	19920	19920	19920	19920	0
644	20241122	095400	34455270	19920	19920	19920	19910	90
645	20241122	095300	32662490	19920	19920	19920	19920	6
646	20241122	095200	32542970	19890	19890	19890	19890	0
647	20241122	095100	32542970	19890	19890	19890	19890	7
648	20241122	095000	32403740	19890	19910	19910	19890	4
649	20241122	094900	32324130	19910	19870	19910	19870	213
650	20241122	094800	28088900	19870	19870	19870	19870	1
651	20241122	094700	28069030	19880	19880	19880	19880	7
652	20241122	094600	27929870	19880	19880	19880	19880	9
653	20241122	094500	27750950	19880	19880	19880	19880	5
654	20241122	094400	27651550	19900	19870	19900	19870	351
655	20241122	094300	20675490	19860	19860	19860	19860	3
656	20241122	094200	20615910	19860	19860	19860	19860	0
657	20241122	094100	20615910	19860	19870	19870	19860	13
658	20241122	094000	20357630	19870	19880	19880	19870	164
659	20241122	093900	17098880	19870	19880	19880	19870	9
660	20241122	093800	16919990	19870	19870	19870	19870	0
661	20241122	093700	16919990	19870	19880	19880	19870	10
662	20241122	093600	16721220	19870	19870	19870	19870	7
663	20241122	093500	16582130	19870	19880	19880	19870	4
664	20241122	093400	16502640	19880	19880	19880	19880	3
665	20241122	093300	16443000	19870	19890	19890	19870	8
666	20241122	093200	16284020	19880	19880	19920	19880	99
667	20241122	093100	14314450	19890	19880	19910	19880	10
668	20241122	093000	14115510	19880	19860	19880	19860	26
669	20241122	092900	13598910	19870	19870	19870	19870	1
670	20241122	092800	13579040	19860	19850	19860	19850	11
671	20241122	092700	13360610	19850	19850	19850	19850	1
672	20241122	092600	13340760	19860	19860	19860	19850	24
673	20241122	092500	12864150	19860	19860	19870	19860	18
674	20241122	092400	12506620	19860	19860	19860	19860	10
675	20241122	092300	12308020	19860	19870	19870	19860	34
676	20241122	092200	11632700	19870	19870	19870	19870	6
677	20241122	092100	11513480	19860	19860	19860	19860	3
678	20241122	092000	11453900	19860	19870	19870	19860	7
679	20241122	091900	11314870	19870	19890	19890	19860	39
680	20241122	091800	10539550	19920	19920	19920	19920	6
681	20241122	091700	10420030	19850	19850	19850	19850	55
682	20241122	091600	9328280	19840	19850	19850	19840	30
683	20241122	091500	8732810	19850	19840	19850	19840	57
684	20241122	091400	7601430	19850	19840	19850	19840	9
685	20241122	091300	7422820	19840	19840	19840	19840	5
686	20241122	091200	7323620	19840	19840	19840	19840	7
687	20241122	091100	7184740	19840	19850	19850	19840	10
688	20241122	091000	6986270	19850	19850	19850	19850	114
689	20241122	090900	4723370	19850	19840	19850	19830	75
690	20241122	090800	3234990	19840	19840	19840	19840	2
691	20241122	090700	3195310	19840	19840	19840	19830	5
692	20241122	090600	3096140	19840	19840	19840	19840	11
693	20241122	090500	2877900	19850	19840	19850	19840	121
694	20241122	090400	477180	19850	19850	19850	19850	3
695	20241122	090300	417630	19840	19840	19840	19840	3
696	20241122	090200	358110	19840	19870	19870	19840	2
697	20241122	090100	318400	19900	19900	19900	19900	6
698	20241122	090000	199000	19900	19900	19900	19900	10