KissMeData/289220/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205800	139328720	5880	5880	5880	5880	674
3	20241120	205700	139328720	5880	5880	5880	5880	0
4	20241120	205600	139328720	5880	5880	5880	5880	0
5	20241120	205500	139328720	5880	5880	5880	5880	0
6	20241120	205400	139328720	5880	5880	5880	5880	0
7	20241120	205300	139328720	5880	5880	5880	5880	0
8	20241120	205200	139328720	5880	5880	5880	5880	0
9	20241120	205100	139328720	5880	5880	5880	5880	0
10	20241120	205000	139328720	5880	5880	5880	5880	0
11	20241120	204900	139328720	5880	5880	5880	5880	0
12	20241120	204800	139328720	5880	5880	5880	5880	0
13	20241120	204700	139328720	5880	5880	5880	5880	0
14	20241120	204600	139328720	5880	5880	5880	5880	0
15	20241120	204500	139328720	5880	5880	5880	5880	0
16	20241120	204400	139328720	5880	5880	5880	5880	0
17	20241120	204300	139328720	5880	5880	5880	5880	0
18	20241120	204200	139328720	5880	5880	5880	5880	0
19	20241120	204100	139328720	5880	5880	5880	5880	0
20	20241120	204000	139328720	5880	5880	5880	5880	0
21	20241120	203900	139328720	5880	5880	5880	5880	0
22	20241120	203800	139328720	5880	5880	5880	5880	0
23	20241120	203700	139328720	5880	5880	5880	5880	0
24	20241120	203600	139328720	5880	5880	5880	5880	0
25	20241120	203500	139328720	5880	5880	5880	5880	0
26	20241120	203400	139328720	5880	5880	5880	5880	0
27	20241120	203300	139328720	5880	5880	5880	5880	0
28	20241120	203200	139328720	5880	5880	5880	5880	0
29	20241120	203100	139328720	5880	5880	5880	5880	0
30	20241120	203000	139328720	5880	5880	5880	5880	0
31	20241120	202900	139328720	5880	5880	5880	5880	0
32	20241120	202800	139328720	5880	5880	5880	5880	674
33	20241120	202700	139328720	5880	5880	5880	5880	0
34	20241120	202600	139328720	5880	5880	5880	5880	0
35	20241120	202500	139328720	5880	5880	5880	5880	0
36	20241120	202400	139328720	5880	5880	5880	5880	0
37	20241120	202300	139328720	5880	5880	5880	5880	0
38	20241120	202200	139328720	5880	5880	5880	5880	0
39	20241120	202100	139328720	5880	5880	5880	5880	0
40	20241120	202000	139328720	5880	5880	5880	5880	0
41	20241120	201900	139328720	5880	5880	5880	5880	0
42	20241120	201800	139328720	5880	5880	5880	5880	0
43	20241120	201700	139328720	5880	5880	5880	5880	0
44	20241120	201600	139328720	5880	5880	5880	5880	0
45	20241120	201500	139328720	5880	5880	5880	5880	0
46	20241120	201400	139328720	5880	5880	5880	5880	0
47	20241120	201300	139328720	5880	5880	5880	5880	0
48	20241120	201200	139328720	5880	5880	5880	5880	0
49	20241120	201100	139328720	5880	5880	5880	5880	0
50	20241120	201000	139328720	5880	5880	5880	5880	0
51	20241120	200900	139328720	5880	5880	5880	5880	0
52	20241120	200800	139328720	5880	5880	5880	5880	0
53	20241120	200700	139328720	5880	5880	5880	5880	0
54	20241120	200600	139328720	5880	5880	5880	5880	0
55	20241120	200500	139328720	5880	5880	5880	5880	0
56	20241120	200400	139328720	5880	5880	5880	5880	0
57	20241120	200300	139328720	5880	5880	5880	5880	0
58	20241120	200200	139328720	5880	5880	5880	5880	0
59	20241120	200100	139328720	5880	5880	5880	5880	0
60	20241120	200000	139328720	5880	5880	5880	5880	0
61	20241120	195900	139328720	5880	5880	5880	5880	0
62	20241120	195800	139328720	5880	5880	5880	5880	674
63	20241120	195700	139328720	5880	5880	5880	5880	0
64	20241120	195600	139328720	5880	5880	5880	5880	0
65	20241120	195500	139328720	5880	5880	5880	5880	0
66	20241120	195400	139328720	5880	5880	5880	5880	0
67	20241120	195300	139328720	5880	5880	5880	5880	0
68	20241120	195200	139328720	5880	5880	5880	5880	0
69	20241120	195100	139328720	5880	5880	5880	5880	0
70	20241120	195000	139328720	5880	5880	5880	5880	0
71	20241120	194900	139328720	5880	5880	5880	5880	0
72	20241120	194800	139328720	5880	5880	5880	5880	0
73	20241120	194700	139328720	5880	5880	5880	5880	0
74	20241120	194600	139328720	5880	5880	5880	5880	0
75	20241120	194500	139328720	5880	5880	5880	5880	0
76	20241120	194400	139328720	5880	5880	5880	5880	0
77	20241120	194300	139328720	5880	5880	5880	5880	0
78	20241120	194200	139328720	5880	5880	5880	5880	0
79	20241120	194100	139328720	5880	5880	5880	5880	0
80	20241120	194000	139328720	5880	5880	5880	5880	0
81	20241120	193900	139328720	5880	5880	5880	5880	0
82	20241120	193800	139328720	5880	5880	5880	5880	0
83	20241120	193700	139328720	5880	5880	5880	5880	0
84	20241120	193600	139328720	5880	5880	5880	5880	0
85	20241120	193500	139328720	5880	5880	5880	5880	0
86	20241120	193400	139328720	5880	5880	5880	5880	0
87	20241120	193300	139328720	5880	5880	5880	5880	0
88	20241120	193200	139328720	5880	5880	5880	5880	0
89	20241120	193100	139328720	5880	5880	5880	5880	0
90	20241120	193000	139328720	5880	5880	5880	5880	0
91	20241120	192900	139328720	5880	5880	5880	5880	0
92	20241120	192800	139328720	5880	5880	5880	5880	674
93	20241120	192700	139328720	5880	5880	5880	5880	0
94	20241120	192600	139328720	5880	5880	5880	5880	0
95	20241120	192500	139328720	5880	5880	5880	5880	0
96	20241120	192400	139328720	5880	5880	5880	5880	0
97	20241120	192300	139328720	5880	5880	5880	5880	0
98	20241120	192200	139328720	5880	5880	5880	5880	0
99	20241120	192100	139328720	5880	5880	5880	5880	0
100	20241120	192000	139328720	5880	5880	5880	5880	0
101	20241120	191900	139328720	5880	5880	5880	5880	0
102	20241120	191800	139328720	5880	5880	5880	5880	0
103	20241120	191700	139328720	5880	5880	5880	5880	0
104	20241120	191600	139328720	5880	5880	5880	5880	0
105	20241120	191500	139328720	5880	5880	5880	5880	0
106	20241120	191400	139328720	5880	5880	5880	5880	0
107	20241120	191300	139328720	5880	5880	5880	5880	0
108	20241120	191200	139328720	5880	5880	5880	5880	0
109	20241120	191100	139328720	5880	5880	5880	5880	0
110	20241120	191000	139328720	5880	5880	5880	5880	0
111	20241120	190900	139328720	5880	5880	5880	5880	0
112	20241120	190800	139328720	5880	5880	5880	5880	0
113	20241120	190700	139328720	5880	5880	5880	5880	0
114	20241120	190600	139328720	5880	5880	5880	5880	0
115	20241120	190500	139328720	5880	5880	5880	5880	0
116	20241120	190400	139328720	5880	5880	5880	5880	0
117	20241120	190300	139328720	5880	5880	5880	5880	0
118	20241120	190200	139328720	5880	5880	5880	5880	0
119	20241120	190100	139328720	5880	5880	5880	5880	0
120	20241120	190000	139328720	5880	5880	5880	5880	0
121	20241120	185900	139328720	5880	5880	5880	5880	0
122	20241120	185800	139328720	5880	5880	5880	5880	674
123	20241120	185700	139328720	5880	5880	5880	5880	0
124	20241120	185600	139328720	5880	5880	5880	5880	0
125	20241120	185500	139328720	5880	5880	5880	5880	0
126	20241120	185400	139328720	5880	5880	5880	5880	0
127	20241120	185300	139328720	5880	5880	5880	5880	0
128	20241120	185200	139328720	5880	5880	5880	5880	0
129	20241120	185100	139328720	5880	5880	5880	5880	0
130	20241120	185000	139328720	5880	5880	5880	5880	0
131	20241120	184900	139328720	5880	5880	5880	5880	0
132	20241120	184800	139328720	5880	5880	5880	5880	0
133	20241120	184700	139328720	5880	5880	5880	5880	0
134	20241120	184600	139328720	5880	5880	5880	5880	0
135	20241120	184500	139328720	5880	5880	5880	5880	0
136	20241120	184400	139328720	5880	5880	5880	5880	0
137	20241120	184300	139328720	5880	5880	5880	5880	0
138	20241120	184200	139328720	5880	5880	5880	5880	0
139	20241120	184100	139328720	5880	5880	5880	5880	0
140	20241120	184000	139328720	5880	5880	5880	5880	0
141	20241120	183900	139328720	5880	5880	5880	5880	0
142	20241120	183800	139328720	5880	5880	5880	5880	0
143	20241120	183700	139328720	5880	5880	5880	5880	0
144	20241120	183600	139328720	5880	5880	5880	5880	0
145	20241120	183500	139328720	5880	5880	5880	5880	0
146	20241120	183400	139328720	5880	5880	5880	5880	0
147	20241120	183300	139328720	5880	5880	5880	5880	0
148	20241120	183200	139328720	5880	5880	5880	5880	0
149	20241120	183100	139328720	5880	5880	5880	5880	0
150	20241120	183000	139328720	5880	5880	5880	5880	0
151	20241120	182900	139328720	5880	5880	5880	5880	0
152	20241120	182800	139328720	5880	5880	5880	5880	674
153	20241120	182700	139328720	5880	5880	5880	5880	0
154	20241120	182600	139328720	5880	5880	5880	5880	0
155	20241120	182500	139328720	5880	5880	5880	5880	0
156	20241120	182400	139328720	5880	5880	5880	5880	0
157	20241120	182300	139328720	5880	5880	5880	5880	0
158	20241120	182200	139328720	5880	5880	5880	5880	0
159	20241120	182100	139328720	5880	5880	5880	5880	0
160	20241120	182000	139328720	5880	5880	5880	5880	0
161	20241120	181900	139328720	5880	5880	5880	5880	0
162	20241120	181800	139328720	5880	5880	5880	5880	0
163	20241120	181700	139328720	5880	5880	5880	5880	0
164	20241120	181600	139328720	5880	5880	5880	5880	0
165	20241120	181500	139328720	5880	5880	5880	5880	0
166	20241120	181400	139328720	5880	5880	5880	5880	0
167	20241120	181300	139328720	5880	5880	5880	5880	0
168	20241120	181200	139328720	5880	5880	5880	5880	0
169	20241120	181100	139328720	5880	5880	5880	5880	0
170	20241120	181000	139328720	5880	5880	5880	5880	0
171	20241120	180900	139328720	5880	5880	5880	5880	0
172	20241120	180800	139328720	5880	5880	5880	5880	0
173	20241120	180700	139328720	5880	5880	5880	5880	0
174	20241120	180600	139328720	5880	5880	5880	5880	0
175	20241120	180500	139328720	5880	5880	5880	5880	0
176	20241120	180400	139328720	5880	5880	5880	5880	0
177	20241120	180300	139328720	5880	5880	5880	5880	0
178	20241120	180200	139328720	5880	5880	5880	5880	0
179	20241120	180100	139328720	5880	5880	5880	5880	0
180	20241120	180000	139328720	5880	5880	5880	5880	0
181	20241120	175900	139328720	5880	5880	5880	5880	0
182	20241120	175800	139328720	5880	5880	5880	5880	674
183	20241120	175700	139328720	5880	5880	5880	5880	0
184	20241120	175600	139328720	5880	5880	5880	5880	0
185	20241120	175500	139328720	5880	5880	5880	5880	0
186	20241120	175400	139328720	5880	5880	5880	5880	0
187	20241120	175300	139328720	5880	5880	5880	5880	0
188	20241120	175200	139328720	5880	5880	5880	5880	0
189	20241120	175100	139328720	5880	5880	5880	5880	0
190	20241120	175000	139328720	5880	5880	5880	5880	0
191	20241120	174900	139328720	5880	5880	5880	5880	0
192	20241120	174800	139328720	5880	5880	5880	5880	0
193	20241120	174700	139328720	5880	5880	5880	5880	0
194	20241120	174600	139328720	5880	5880	5880	5880	0
195	20241120	174500	139328720	5880	5880	5880	5880	0
196	20241120	174400	139328720	5880	5880	5880	5880	0
197	20241120	174300	139328720	5880	5880	5880	5880	0
198	20241120	174200	139328720	5880	5880	5880	5880	0
199	20241120	174100	139328720	5880	5880	5880	5880	0
200	20241120	174000	139328720	5880	5880	5880	5880	0
201	20241120	173900	139328720	5880	5880	5880	5880	0
202	20241120	173800	139328720	5880	5880	5880	5880	0
203	20241120	173700	139328720	5880	5880	5880	5880	0
204	20241120	173600	139328720	5880	5880	5880	5880	0
205	20241120	173500	139328720	5880	5880	5880	5880	0
206	20241120	173400	139328720	5880	5880	5880	5880	0
207	20241120	173300	139328720	5880	5880	5880	5880	0
208	20241120	173200	139328720	5880	5880	5880	5880	0
209	20241120	173100	139328720	5880	5880	5880	5880	0
210	20241120	173000	139328720	5880	5880	5880	5880	0
211	20241120	172900	139328720	5880	5880	5880	5880	0
212	20241120	172800	139328720	5880	5880	5880	5880	674
213	20241120	172700	139328720	5880	5880	5880	5880	0
214	20241120	172600	139328720	5880	5880	5880	5880	0
215	20241120	172500	139328720	5880	5880	5880	5880	0
216	20241120	172400	139328720	5880	5880	5880	5880	0
217	20241120	172300	139328720	5880	5880	5880	5880	0
218	20241120	172200	139328720	5880	5880	5880	5880	0
219	20241120	172100	139328720	5880	5880	5880	5880	0
220	20241120	172000	139328720	5880	5880	5880	5880	0
221	20241120	171900	139328720	5880	5880	5880	5880	0
222	20241120	171800	139328720	5880	5880	5880	5880	0
223	20241120	171700	139328720	5880	5880	5880	5880	0
224	20241120	171600	139328720	5880	5880	5880	5880	0
225	20241120	171500	139328720	5880	5880	5880	5880	0
226	20241120	171400	139328720	5880	5880	5880	5880	0
227	20241120	171300	139328720	5880	5880	5880	5880	0
228	20241120	171200	139328720	5880	5880	5880	5880	0
229	20241120	171100	139328720	5880	5880	5880	5880	0
230	20241120	171000	139328720	5880	5880	5880	5880	0
231	20241120	170900	139328720	5880	5880	5880	5880	0
232	20241120	170800	139328720	5880	5880	5880	5880	0
233	20241120	170700	139328720	5880	5880	5880	5880	0
234	20241120	170600	139328720	5880	5880	5880	5880	0
235	20241120	170500	139328720	5880	5880	5880	5880	0
236	20241120	170400	139328720	5880	5880	5880	5880	0
237	20241120	170300	139328720	5880	5880	5880	5880	0
238	20241120	170200	139328720	5880	5880	5880	5880	0
239	20241120	170100	139328720	5880	5880	5880	5880	0
240	20241120	170000	139328720	5880	5880	5880	5880	0
241	20241120	165900	139328720	5880	5880	5880	5880	0
242	20241120	165800	139328720	5880	5880	5880	5880	674
243	20241120	165700	139328720	5880	5880	5880	5880	0
244	20241120	165600	139328720	5880	5880	5880	5880	0
245	20241120	165500	139328720	5880	5880	5880	5880	0
246	20241120	165400	139328720	5880	5880	5880	5880	0
247	20241120	165300	139328720	5880	5880	5880	5880	0
248	20241120	165200	139328720	5880	5880	5880	5880	0
249	20241120	165100	139328720	5880	5880	5880	5880	0
250	20241120	165000	139328720	5880	5880	5880	5880	0
251	20241120	164900	139328720	5880	5880	5880	5880	0
252	20241120	164800	139328720	5880	5880	5880	5880	0
253	20241120	164700	139328720	5880	5880	5880	5880	0
254	20241120	164600	139328720	5880	5880	5880	5880	0
255	20241120	164500	139328720	5880	5880	5880	5880	0
256	20241120	164400	139328720	5880	5880	5880	5880	0
257	20241120	164300	139328720	5880	5880	5880	5880	0
258	20241120	164200	139328720	5880	5880	5880	5880	0
259	20241120	164100	139328720	5880	5880	5880	5880	0
260	20241120	164000	139328720	5880	5880	5880	5880	0
261	20241120	163900	139328720	5880	5880	5880	5880	0
262	20241120	163800	139328720	5880	5880	5880	5880	0
263	20241120	163700	139328720	5880	5880	5880	5880	0
264	20241120	163600	139328720	5880	5880	5880	5880	0
265	20241120	163500	139328720	5880	5880	5880	5880	0
266	20241120	163400	139328720	5880	5880	5880	5880	0
267	20241120	163300	139328720	5880	5880	5880	5880	0
268	20241120	163200	139328720	5880	5880	5880	5880	0
269	20241120	163100	139328720	5880	5880	5880	5880	0
270	20241120	163000	139328720	5880	5880	5880	5880	0
271	20241120	162900	139328720	5880	5880	5880	5880	0
272	20241120	162800	139328720	5880	5880	5880	5880	674
273	20241120	162700	139328720	5880	5880	5880	5880	0
274	20241120	162600	139328720	5880	5880	5880	5880	0
275	20241120	162500	139328720	5880	5880	5880	5880	0
276	20241120	162400	139328720	5880	5880	5880	5880	0
277	20241120	162300	139328720	5880	5880	5880	5880	0
278	20241120	162200	139328720	5880	5880	5880	5880	0
279	20241120	162100	139328720	5880	5880	5880	5880	0
280	20241120	162000	139328720	5880	5880	5880	5880	0
281	20241120	161900	139328720	5880	5880	5880	5880	0
282	20241120	161800	139328720	5880	5880	5880	5880	0
283	20241120	161700	139328720	5880	5880	5880	5880	0
284	20241120	161600	139328720	5880	5880	5880	5880	0
285	20241120	161500	139328720	5880	5880	5880	5880	0
286	20241120	161400	139328720	5880	5880	5880	5880	0
287	20241120	161300	139328720	5880	5880	5880	5880	0
288	20241120	161200	139328720	5880	5880	5880	5880	0
289	20241120	161100	139328720	5880	5880	5880	5880	0
290	20241120	161000	139328720	5880	5880	5880	5880	0
291	20241120	160900	139328720	5880	5880	5880	5880	0
292	20241120	160800	139328720	5880	5880	5880	5880	0
293	20241120	160700	139328720	5880	5880	5880	5880	0
294	20241120	160600	139328720	5880	5880	5880	5880	0
295	20241120	160500	139328720	5880	5880	5880	5880	0
296	20241120	160400	139328720	5880	5880	5880	5880	0
297	20241120	160300	139328720	5880	5880	5880	5880	0
298	20241120	160200	139328720	5880	5880	5880	5880	0
299	20241120	160100	139328720	5880	5880	5880	5880	0
300	20241120	160000	139328720	5880	5880	5880	5880	0
301	20241120	155900	139328720	5880	5880	5880	5880	0
302	20241120	155800	139328720	5880	5880	5880	5880	674
303	20241120	155700	139328720	5880	5880	5880	5880	0
304	20241120	155600	139328720	5880	5880	5880	5880	0
305	20241120	155500	139328720	5880	5880	5880	5880	0
306	20241120	155400	139328720	5880	5880	5880	5880	0
307	20241120	155300	139328720	5880	5880	5880	5880	0
308	20241120	155200	139328720	5880	5880	5880	5880	0
309	20241120	155100	139328720	5880	5880	5880	5880	0
310	20241120	155000	139328720	5880	5880	5880	5880	0
311	20241120	154900	139328720	5880	5880	5880	5880	0
312	20241120	154800	139328720	5880	5880	5880	5880	0
313	20241120	154700	139328720	5880	5880	5880	5880	0
314	20241120	154600	139328720	5880	5880	5880	5880	0
315	20241120	154500	139328720	5880	5880	5880	5880	0
316	20241120	154400	139328720	5880	5880	5880	5880	0
317	20241120	154300	139328720	5880	5880	5880	5880	0
318	20241120	154200	139328720	5880	5880	5880	5880	0
319	20241120	154100	139328720	5880	5880	5880	5880	0
320	20241120	154000	139328720	5880	5880	5880	5880	0
321	20241120	153900	139328720	5880	5880	5880	5880	0
322	20241120	153800	139328720	5880	5880	5880	5880	0
323	20241120	153700	139328720	5880	5880	5880	5880	0
324	20241120	153600	139328720	5880	5880	5880	5880	0
325	20241120	153500	139328720	5880	5880	5880	5880	0
326	20241120	153400	139328720	5880	5880	5880	5880	0
327	20241120	153300	139328720	5880	5880	5880	5880	0
328	20241120	153200	139328720	5880	5880	5880	5880	0
329	20241120	153100	139328720	5880	5880	5880	5880	0
330	20241120	153000	139328720	5880	5880	5880	5880	674
331	20241120	152900	135365600	5860	5860	5860	5860	0
332	20241120	152800	135365600	5860	5860	5860	5860	0
333	20241120	152700	135365600	5860	5860	5860	5860	0
334	20241120	152600	135365600	5860	5860	5860	5860	0
335	20241120	152500	135365600	5860	5860	5860	5860	0
336	20241120	152400	135365600	5860	5860	5860	5860	0
337	20241120	152300	135365600	5860	5860	5860	5860	0
338	20241120	152200	135365600	5860	5860	5860	5860	0
339	20241120	152100	135365600	5860	5860	5860	5860	0
340	20241120	152000	135365600	5860	5860	5860	5860	0
341	20241120	151900	135365600	5860	5850	5860	5850	230
342	20241120	151800	134019820	5860	5850	5860	5830	15
343	20241120	151700	133932160	5820	5820	5820	5820	0
344	20241120	151600	133932160	5820	5820	5820	5820	56
345	20241120	151500	133606240	5820	5820	5820	5820	3
346	20241120	151400	133588780	5820	5820	5820	5820	0
347	20241120	151300	133588780	5820	5820	5820	5820	0
348	20241120	151200	133588780	5820	5830	5830	5820	1333
349	20241120	151100	125825440	5820	5820	5820	5820	0
350	20241120	151000	125825440	5820	5820	5820	5820	200
351	20241120	150900	124661440	5820	5850	5850	5820	10
352	20241120	150800	124603030	5850	5850	5850	5850	3
353	20241120	150700	124585480	5850	5850	5850	5830	498
354	20241120	150600	121678180	5820	5830	5830	5820	300
355	20241120	150500	119930720	5860	5860	5860	5860	0
356	20241120	150400	119930720	5860	5860	5860	5860	100
357	20241120	150300	119344720	5860	5840	5860	5830	309
358	20241120	150200	117540390	5840	5840	5840	5840	129
359	20241120	150100	116787030	5850	5860	5860	5850	224
360	20241120	150000	115476100	5860	5860	5860	5860	118
361	20241120	145900	114784620	5860	5860	5860	5860	1
362	20241120	145800	114778760	5850	5850	5850	5850	2
363	20241120	145700	114767060	5850	5850	5850	5850	0
364	20241120	145600	114767060	5850	5850	5850	5850	0
365	20241120	145500	114767060	5850	5850	5850	5850	0
366	20241120	145400	114767060	5850	5850	5850	5850	0
367	20241120	145300	114767060	5850	5850	5850	5850	5
368	20241120	145200	114737810	5850	5850	5850	5850	60
369	20241120	145100	114386810	5850	5850	5850	5850	8
370	20241120	145000	114340010	5850	5850	5850	5850	21
371	20241120	144900	114217160	5850	5850	5850	5850	13
372	20241120	144800	114141110	5870	5870	5870	5870	0
373	20241120	144700	114141110	5870	5870	5870	5870	1
374	20241120	144600	114135240	5880	5870	5880	5870	2
375	20241120	144500	114123490	5860	5860	5860	5860	0
376	20241120	144400	114123490	5860	5860	5860	5860	108
377	20241120	144300	113490610	5860	5860	5860	5860	0
378	20241120	144200	113490610	5860	5860	5860	5860	0
379	20241120	144100	113490610	5860	5860	5860	5860	100
380	20241120	144000	112904610	5890	5880	5890	5880	63
381	20241120	143900	112533910	5890	5890	5890	5890	0
382	20241120	143800	112533910	5890	5890	5890	5890	0
383	20241120	143700	112533910	5890	5870	5890	5860	6
384	20241120	143600	112498650	5870	5860	5870	5860	2
385	20241120	143500	112486920	5860	5860	5860	5860	0
386	20241120	143400	112486920	5860	5860	5860	5860	0
387	20241120	143300	112486920	5860	5860	5860	5860	51
388	20241120	143200	112188060	5880	5880	5880	5880	0
389	20241120	143100	112188060	5880	5880	5880	5880	0
390	20241120	143000	112188060	5880	5880	5880	5880	0
391	20241120	142900	112188060	5880	5880	5880	5880	61
392	20241120	142800	111829380	5880	5880	5880	5880	0
393	20241120	142700	111829380	5880	5880	5880	5880	10
394	20241120	142600	111770580	5880	5880	5880	5880	0
395	20241120	142500	111770580	5880	5880	5880	5880	0
396	20241120	142400	111770580	5880	5880	5880	5880	0
397	20241120	142300	111770580	5880	5880	5880	5880	40
398	20241120	142200	111535380	5870	5880	5880	5870	276
399	20241120	142100	109915190	5890	5890	5890	5890	0
400	20241120	142000	109915190	5890	5890	5890	5890	0
401	20241120	141900	109915190	5890	5900	5900	5890	21
402	20241120	141800	109791300	5900	5900	5900	5900	3
403	20241120	141700	109773600	5890	5880	5890	5880	4
404	20241120	141600	109750070	5880	5880	5880	5880	32
405	20241120	141500	109561910	5880	5880	5880	5880	425
406	20241120	141400	107062910	5880	5890	5890	5880	42
407	20241120	141300	106815940	5880	5880	5880	5880	0
408	20241120	141200	106815940	5880	5880	5880	5880	0
409	20241120	141100	106815940	5880	5880	5880	5880	2
410	20241120	141000	106804180	5880	5880	5880	5880	0
411	20241120	140900	106804180	5880	5880	5880	5880	0
412	20241120	140800	106804180	5880	5880	5880	5880	0
413	20241120	140700	106804180	5880	5890	5890	5880	82
414	20241120	140600	106321820	5890	5890	5890	5890	50
415	20241120	140500	106027320	5880	5880	5880	5880	0
416	20241120	140400	106027320	5880	5880	5880	5880	44
417	20241120	140300	105768600	5880	5880	5880	5880	6
418	20241120	140200	105733320	5880	5880	5880	5880	1
419	20241120	140100	105727440	5890	5890	5890	5890	1
420	20241120	140000	105721550	5880	5880	5880	5880	0
421	20241120	135900	105721550	5880	5880	5880	5880	100
422	20241120	135800	105133550	5880	5880	5880	5880	1
423	20241120	135700	105127670	5890	5890	5890	5890	0
424	20241120	135600	105127670	5890	5890	5890	5890	0
425	20241120	135500	105127670	5890	5890	5890	5890	0
426	20241120	135400	105127670	5890	5890	5890	5890	28
427	20241120	135300	104962750	5890	5890	5890	5890	0
428	20241120	135200	104962750	5890	5880	5890	5880	118
429	20241120	135100	104267740	5890	5890	5890	5890	1
430	20241120	135000	104261850	5880	5880	5880	5880	1
431	20241120	134900	104255970	5880	5880	5880	5880	280
432	20241120	134800	102609570	5910	5910	5910	5910	0
433	20241120	134700	102609570	5910	5910	5910	5910	0
434	20241120	134600	102609570	5910	5910	5910	5910	3
435	20241120	134500	102591840	5910	5910	5910	5910	0
436	20241120	134400	102591840	5910	5910	5910	5910	39
437	20241120	134300	102361350	5910	5910	5910	5910	0
438	20241120	134200	102361350	5910	5910	5910	5910	37
439	20241120	134100	102142680	5910	5910	5910	5910	2
440	20241120	134000	102130860	5920	5920	5920	5920	0
441	20241120	133900	102130860	5920	5920	5920	5920	0
442	20241120	133800	102130860	5920	5920	5920	5920	0
443	20241120	133700	102130860	5920	5920	5920	5920	1
444	20241120	133600	102124940	5880	5920	5920	5880	393
445	20241120	133500	99804040	5910	5900	5910	5900	9
446	20241120	133400	99750900	5890	5890	5890	5890	0
447	20241120	133300	99750900	5890	5890	5890	5890	1
448	20241120	133200	99745010	5890	5890	5890	5890	130
449	20241120	133100	98979310	5890	5890	5890	5890	0
450	20241120	133000	98979310	5890	5890	5890	5890	0
451	20241120	132900	98979310	5890	5890	5890	5890	0
452	20241120	132800	98979310	5890	5890	5890	5890	0
453	20241120	132700	98979310	5890	5890	5890	5890	0
454	20241120	132600	98979310	5890	5890	5890	5890	0
455	20241120	132500	98979310	5890	5890	5890	5890	0
456	20241120	132400	98979310	5890	5880	5890	5870	11
457	20241120	132300	98914630	5880	5900	5900	5880	87
458	20241120	132200	98403030	5900	5890	5900	5890	6
459	20241120	132100	98367640	5880	5880	5880	5880	0
460	20241120	132000	98367640	5880	5880	5880	5880	0
461	20241120	131900	98367640	5880	5880	5880	5880	0
462	20241120	131800	98367640	5880	5880	5880	5880	0
463	20241120	131700	98367640	5880	5880	5880	5880	0
464	20241120	131600	98367640	5880	5880	5880	5880	213
465	20241120	131500	97115200	5890	5890	5890	5890	36
466	20241120	131400	96903160	5900	5900	5900	5900	99
467	20241120	131300	96319060	5900	5910	5910	5900	2
468	20241120	131200	96307250	5940	5940	5940	5940	0
469	20241120	131100	96307250	5940	5910	5940	5900	280
470	20241120	131000	94647880	5910	5900	5910	5900	1103
471	20241120	130900	88139160	5900	5900	5900	5900	0
472	20241120	130800	88139160	5900	5890	5900	5890	400
473	20241120	130700	85780360	5880	5880	5880	5880	0
474	20241120	130600	85780360	5880	5880	5880	5880	20
475	20241120	130500	85662760	5880	5880	5880	5880	0
476	20241120	130400	85662760	5880	5880	5880	5880	1
477	20241120	130300	85656880	5880	5880	5880	5880	24
478	20241120	130200	85515760	5880	5880	5880	5880	1
479	20241120	130100	85509880	5890	5880	5890	5880	4
480	20241120	130000	85486330	5880	5880	5880	5880	2
481	20241120	125900	85474570	5880	5880	5880	5880	0
482	20241120	125800	85474570	5880	5870	5880	5870	225
483	20241120	125700	84152600	5860	5860	5860	5860	52
484	20241120	125600	83847880	5860	5860	5860	5860	1
485	20241120	125500	83842020	5860	5860	5860	5860	1
486	20241120	125400	83836160	5860	5860	5860	5860	155
487	20241120	125300	82927860	5860	5860	5860	5860	0
488	20241120	125200	82927860	5860	5860	5860	5860	10
489	20241120	125100	82869260	5860	5860	5860	5860	63
490	20241120	125000	82500080	5890	5890	5890	5890	0
491	20241120	124900	82500080	5890	5880	5890	5880	2
492	20241120	124800	82488310	5880	5880	5880	5880	0
493	20241120	124700	82488310	5880	5850	5880	5850	9
494	20241120	124600	82435480	5880	5880	5880	5880	5
495	20241120	124500	82406080	5900	5900	5900	5900	1
496	20241120	124400	82400180	5900	5900	5900	5900	0
497	20241120	124300	82400180	5900	5900	5900	5900	2
498	20241120	124200	82388380	5850	5850	5850	5850	0
499	20241120	124100	82388380	5850	5900	5900	5850	202
500	20241120	124000	81205680	5890	5890	5900	5890	52
501	20241120	123900	80898910	5900	5870	5900	5870	231
502	20241120	123800	79542580	5890	5880	5890	5880	50
503	20241120	123700	79248290	5890	5880	5890	5880	650
504	20241120	123600	75419800	5890	5890	5890	5890	10
505	20241120	123500	75360900	5840	5870	5880	5840	75
506	20241120	123400	74922190	5860	5860	5860	5860	0
507	20241120	123300	74922190	5860	5860	5860	5860	1
508	20241120	123200	74916330	5870	5870	5870	5870	1
509	20241120	123100	74910460	5860	5860	5860	5860	0
510	20241120	123000	74910460	5860	5860	5860	5860	1
511	20241120	122900	74904600	5870	5870	5870	5870	0
512	20241120	122800	74904600	5870	5870	5870	5870	2
513	20241120	122700	74892860	5870	5870	5870	5870	30
514	20241120	122600	74716760	5890	5890	5890	5880	58
515	20241120	122500	74375150	5890	5890	5890	5890	1
516	20241120	122400	74369260	5900	5900	5900	5900	60
517	20241120	122300	74015260	5900	5900	5900	5900	41
518	20241120	122200	73773360	5900	5900	5900	5900	5
519	20241120	122100	73743860	5900	5900	5900	5900	5
520	20241120	122000	73714360	5890	5890	5890	5890	2
521	20241120	121900	73702580	5900	5900	5900	5900	43
522	20241120	121800	73448880	5900	5890	5900	5880	52
523	20241120	121700	73142540	5900	5890	5900	5880	329
524	20241120	121600	71206630	5890	5890	5890	5890	0
525	20241120	121500	71206630	5890	5880	5890	5880	455
526	20241120	121400	68531130	5850	5870	5870	5840	87
527	20241120	121300	68022550	5880	5880	5880	5880	0
528	20241120	121200	68022550	5880	5880	5880	5880	5
529	20241120	121100	67993150	5870	5870	5870	5870	2
530	20241120	121000	67981410	5870	5870	5870	5870	108
531	20241120	120900	67347450	5850	5850	5850	5850	0
532	20241120	120800	67347450	5850	5850	5850	5850	0
533	20241120	120700	67347450	5850	5860	5860	5850	171
534	20241120	120600	66347030	5860	5860	5860	5860	0
535	20241120	120500	66347030	5860	5860	5860	5860	5
536	20241120	120400	66317730	5860	5860	5860	5860	0
537	20241120	120300	66317730	5860	5860	5860	5860	15
538	20241120	120200	66229830	5870	5870	5870	5870	2
539	20241120	120100	66218090	5860	5860	5860	5860	0
540	20241120	120000	66218090	5860	5860	5860	5860	5
541	20241120	115900	66188790	5850	5850	5850	5850	0
542	20241120	115800	66188790	5850	5850	5850	5850	0
543	20241120	115700	66188790	5850	5850	5850	5850	15
544	20241120	115600	66101040	5850	5850	5850	5850	1
545	20241120	115500	66095190	5860	5860	5860	5860	0
546	20241120	115400	66095190	5860	5860	5860	5860	0
547	20241120	115300	66095190	5860	5860	5860	5860	0
548	20241120	115200	66095190	5860	5860	5860	5860	0
549	20241120	115100	66095190	5860	5860	5860	5860	0
550	20241120	115000	66095190	5860	5860	5860	5860	3
551	20241120	114900	66077610	5870	5870	5870	5870	0
552	20241120	114800	66077610	5870	5870	5870	5870	2
553	20241120	114700	66065870	5870	5870	5870	5870	0
554	20241120	114600	66065870	5870	5860	5870	5860	5
555	20241120	114500	66036530	5860	5850	5860	5850	16
556	20241120	114400	65942780	5850	5850	5850	5850	0
557	20241120	114300	65942780	5850	5850	5850	5850	20
558	20241120	114200	65825780	5850	5850	5850	5850	0
559	20241120	114100	65825780	5850	5850	5850	5850	20
560	20241120	114000	65708780	5850	5850	5850	5850	0
561	20241120	113900	65708780	5850	5850	5850	5850	0
562	20241120	113800	65708780	5850	5850	5850	5850	20
563	20241120	113700	65591780	5850	5850	5850	5850	0
564	20241120	113600	65591780	5850	5850	5850	5850	1
565	20241120	113500	65585930	5860	5860	5860	5860	4
566	20241120	113400	65562490	5860	5860	5860	5860	36
567	20241120	113300	65351530	5850	5840	5850	5840	32
568	20241120	113200	65164340	5850	5850	5850	5850	0
569	20241120	113100	65164340	5850	5850	5850	5850	0
570	20241120	113000	65164340	5850	5840	5850	5840	5
571	20241120	112900	65135100	5840	5840	5840	5840	0
572	20241120	112800	65135100	5840	5840	5840	5840	0
573	20241120	112700	65135100	5840	5840	5840	5840	1
574	20241120	112600	65129260	5840	5840	5840	5840	13
575	20241120	112500	65053340	5820	5820	5820	5820	20
576	20241120	112400	64936940	5820	5820	5820	5820	120
577	20241120	112300	64238540	5820	5830	5830	5820	30
578	20241120	112200	64063810	5850	5850	5850	5850	21
579	20241120	112100	63940960	5850	5850	5850	5850	252
580	20241120	112000	62466760	5860	5860	5860	5860	167
581	20241120	111900	61488140	5880	5880	5880	5880	0
582	20241120	111800	61488140	5880	5880	5880	5880	0
583	20241120	111700	61488140	5880	5880	5880	5880	0
584	20241120	111600	61488140	5880	5880	5880	5880	0
585	20241120	111500	61488140	5880	5880	5880	5880	500
586	20241120	111400	58548140	5880	5880	5880	5880	0
587	20241120	111300	58548140	5880	5880	5880	5880	1
588	20241120	111200	58542260	5880	5880	5880	5880	0
589	20241120	111100	58542260	5880	5880	5880	5880	7
590	20241120	111000	58501100	5850	5850	5850	5850	0
591	20241120	110900	58501100	5850	5850	5850	5850	0
592	20241120	110800	58501100	5850	5850	5850	5850	0
593	20241120	110700	58501100	5850	5850	5850	5850	0
594	20241120	110600	58501100	5850	5850	5850	5850	0
595	20241120	110500	58501100	5850	5850	5850	5850	0
596	20241120	110400	58501100	5850	5880	5880	5850	40
597	20241120	110300	58266200	5880	5880	5880	5880	2
598	20241120	110200	58254440	5870	5870	5870	5870	0
599	20241120	110100	58254440	5870	5870	5870	5870	198
600	20241120	110000	57092180	5860	5880	5880	5860	216
601	20241120	105900	55826010	5880	5880	5880	5880	1
602	20241120	105800	55820130	5880	5880	5880	5880	0
603	20241120	105700	55820130	5880	5880	5880	5880	0
604	20241120	105600	55820130	5880	5880	5880	5880	0
605	20241120	105500	55820130	5880	5890	5890	5880	14
606	20241120	105400	55737680	5890	5890	5890	5890	60
607	20241120	105300	55384280	5880	5870	5880	5870	4
608	20241120	105200	55360770	5870	5880	5880	5870	24
609	20241120	105100	55219770	5880	5880	5880	5880	0
610	20241120	105000	55219770	5880	5880	5890	5880	32
611	20241120	104900	55031600	5890	5880	5890	5880	85
612	20241120	104800	54531520	5870	5870	5870	5870	9
613	20241120	104700	54478690	5870	5860	5870	5860	120
614	20241120	104600	53775450	5870	5870	5870	5870	47
615	20241120	104500	53499560	5870	5870	5870	5870	4
616	20241120	104400	53476080	5870	5860	5870	5860	105
617	20241120	104300	52859970	5860	5850	5860	5850	14
618	20241120	104200	52777960	5850	5850	5850	5850	0
619	20241120	104100	52777960	5850	5840	5850	5840	50
620	20241120	104000	52485470	5850	5840	5850	5840	20
621	20241120	103900	52368480	5830	5830	5830	5830	0
622	20241120	103800	52368480	5830	5830	5830	5830	458
623	20241120	103700	49698340	5830	5840	5840	5830	2
624	20241120	103600	49686670	5830	5830	5830	5830	1
625	20241120	103500	49680840	5850	5850	5850	5850	1
626	20241120	103400	49674990	5850	5850	5850	5850	0
627	20241120	103300	49674990	5850	5850	5850	5850	0
628	20241120	103200	49674990	5850	5850	5850	5850	0
629	20241120	103100	49674990	5850	5840	5850	5840	88
630	20241120	103000	49160860	5830	5830	5830	5830	0
631	20241120	102900	49160860	5830	5830	5830	5830	0
632	20241120	102800	49160860	5830	5830	5830	5830	1
633	20241120	102700	49155030	5840	5840	5840	5840	0
634	20241120	102600	49155030	5840	5840	5840	5840	0
635	20241120	102500	49155030	5840	5840	5840	5840	0
636	20241120	102400	49155030	5840	5840	5840	5840	0
637	20241120	102300	49155030	5840	5840	5840	5840	0
638	20241120	102200	49155030	5840	5830	5840	5820	326
639	20241120	102100	47257540	5820	5820	5820	5820	2
640	20241120	102000	47245900	5820	5820	5820	5820	0
641	20241120	101900	47245900	5820	5820	5820	5820	1
642	20241120	101800	47240080	5820	5820	5820	5820	0
643	20241120	101700	47240080	5820	5820	5820	5820	0
644	20241120	101600	47240080	5820	5820	5820	5820	1
645	20241120	101500	47234260	5800	5810	5810	5800	212
646	20241120	101400	46004650	5790	5790	5790	5790	1
647	20241120	101300	45998860	5790	5790	5790	5790	0
648	20241120	101200	45998860	5790	5790	5790	5790	20
649	20241120	101100	45883060	5760	5850	5850	5760	441
650	20241120	101000	43322390	5850	5850	5850	5850	0
651	20241120	100900	43322390	5850	5850	5850	5850	34
652	20241120	100800	43123490	5850	5850	5850	5850	0
653	20241120	100700	43123490	5850	5840	5850	5840	302
654	20241120	100600	41359800	5820	5820	5820	5820	0
655	20241120	100500	41359800	5820	5820	5830	5820	156
656	20241120	100400	40450370	5810	5820	5820	5810	63
657	20241120	100300	40084330	5810	5810	5810	5810	2
658	20241120	100200	40072710	5810	5810	5810	5810	0
659	20241120	100100	40072710	5810	5810	5810	5810	0
660	20241120	100000	40072710	5810	5810	5810	5810	32
661	20241120	095900	39886790	5800	5800	5800	5800	140
662	20241120	095800	39074790	5760	5770	5770	5760	200
663	20241120	095700	37922550	5790	5790	5790	5790	0
664	20241120	095600	37922550	5790	5790	5800	5790	5
665	20241120	095500	37893590	5760	5780	5780	5760	500
666	20241120	095400	35012730	5780	5780	5780	5780	0
667	20241120	095300	35012730	5780	5780	5780	5780	125
668	20241120	095200	34290230	5780	5780	5780	5780	0
669	20241120	095100	34290230	5780	5780	5780	5780	10
670	20241120	095000	34232430	5780	5780	5780	5780	119
671	20241120	094900	33544610	5780	5790	5790	5780	95
672	20241120	094800	32995470	5810	5810	5810	5810	0
673	20241120	094700	32995470	5810	5810	5810	5810	9
674	20241120	094600	32943180	5810	5800	5810	5800	10
675	20241120	094500	32885090	5770	5770	5770	5770	0
676	20241120	094400	32885090	5770	5810	5810	5770	302
677	20241120	094300	31141660	5800	5800	5800	5790	65
678	20241120	094200	30764670	5800	5790	5800	5790	12
679	20241120	094100	30695120	5790	5790	5800	5790	39
680	20241120	094000	30469300	5790	5790	5790	5790	81
681	20241120	093900	30000310	5790	5790	5790	5790	2
682	20241120	093800	29988730	5790	5780	5790	5780	3
683	20241120	093700	29971380	5750	5750	5750	5750	1
684	20241120	093600	29965630	5760	5760	5760	5760	140
685	20241120	093500	29159230	5760	5770	5770	5760	661
686	20241120	093400	25351770	5770	5780	5780	5770	225
687	20241120	093300	24053480	5780	5780	5780	5780	153
688	20241120	093200	23169140	5790	5790	5790	5790	9
689	20241120	093100	23117030	5800	5800	5800	5800	0
690	20241120	093000	23117030	5800	5800	5800	5800	0
691	20241120	092900	23117030	5800	5800	5800	5800	593
692	20241120	092800	19677630	5800	5800	5800	5800	3
693	20241120	092700	19660230	5800	5800	5800	5800	47
694	20241120	092600	19387630	5780	5800	5800	5780	463
695	20241120	092500	16707230	5800	5810	5810	5800	121
696	20241120	092400	16004910	5820	5820	5820	5820	84
697	20241120	092300	15516030	5830	5830	5830	5830	5
698	20241120	092200	15486880	5830	5830	5830	5830	7
699	20241120	092100	15446070	5830	5830	5830	5830	2
700	20241120	092000	15434410	5820	5840	5840	5820	32
701	20241120	091900	15248150	5840	5840	5840	5840	0
702	20241120	091800	15248150	5840	5840	5840	5820	89
703	20241120	091700	14728410	5850	5850	5850	5850	27
704	20241120	091600	14570460	5850	5850	5850	5850	14
705	20241120	091500	14488560	5850	5850	5850	5850	1
706	20241120	091400	14482710	5870	5830	5870	5800	319
707	20241120	091300	12626780	5840	5840	5840	5840	2
708	20241120	091200	12615100	5830	5840	5840	5830	3
709	20241120	091100	12597590	5840	5870	5870	5840	8
710	20241120	091000	12550840	5870	5840	5870	5840	82
711	20241120	090900	12070580	5860	5860	5860	5860	4
712	20241120	090800	12047140	5860	5860	5860	5860	0
713	20241120	090700	12047140	5860	5860	5860	5860	118
714	20241120	090600	11355660	5860	5860	5860	5860	2
715	20241120	090500	11343940	5840	5830	5840	5830	247
716	20241120	090400	9901470	5840	5840	5840	5840	708
717	20241120	090300	5766750	5840	5860	5870	5840	373
718	20241120	090200	3580140	5860	5860	5860	5860	204
719	20241120	090100	2384700	5860	5860	5860	5860	258
720	20241120	090000	872820	5860	5860	5860	5860	141