KissMeData/289220/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205700	195158070	5670	5670	5670	5670	1611
3	20241122	205600	195158070	5670	5670	5670	5670	0
4	20241122	205500	195158070	5670	5670	5670	5670	0
5	20241122	205400	195158070	5670	5670	5670	5670	0
6	20241122	205300	195158070	5670	5670	5670	5670	0
7	20241122	205200	195158070	5670	5670	5670	5670	0
8	20241122	205100	195158070	5670	5670	5670	5670	0
9	20241122	205000	195158070	5670	5670	5670	5670	0
10	20241122	204900	195158070	5670	5670	5670	5670	0
11	20241122	204800	195158070	5670	5670	5670	5670	0
12	20241122	204700	195158070	5670	5670	5670	5670	0
13	20241122	204600	195158070	5670	5670	5670	5670	0
14	20241122	204500	195158070	5670	5670	5670	5670	0
15	20241122	204400	195158070	5670	5670	5670	5670	0
16	20241122	204300	195158070	5670	5670	5670	5670	0
17	20241122	204200	195158070	5670	5670	5670	5670	0
18	20241122	204100	195158070	5670	5670	5670	5670	0
19	20241122	204000	195158070	5670	5670	5670	5670	0
20	20241122	203900	195158070	5670	5670	5670	5670	0
21	20241122	203800	195158070	5670	5670	5670	5670	0
22	20241122	203700	195158070	5670	5670	5670	5670	0
23	20241122	203600	195158070	5670	5670	5670	5670	0
24	20241122	203500	195158070	5670	5670	5670	5670	0
25	20241122	203400	195158070	5670	5670	5670	5670	0
26	20241122	203300	195158070	5670	5670	5670	5670	0
27	20241122	203200	195158070	5670	5670	5670	5670	0
28	20241122	203100	195158070	5670	5670	5670	5670	0
29	20241122	203000	195158070	5670	5670	5670	5670	0
30	20241122	202900	195158070	5670	5670	5670	5670	0
31	20241122	202800	195158070	5670	5670	5670	5670	0
32	20241122	202700	195158070	5670	5670	5670	5670	1611
33	20241122	202600	195158070	5670	5670	5670	5670	0
34	20241122	202500	195158070	5670	5670	5670	5670	0
35	20241122	202400	195158070	5670	5670	5670	5670	0
36	20241122	202300	195158070	5670	5670	5670	5670	0
37	20241122	202200	195158070	5670	5670	5670	5670	0
38	20241122	202100	195158070	5670	5670	5670	5670	0
39	20241122	202000	195158070	5670	5670	5670	5670	0
40	20241122	201900	195158070	5670	5670	5670	5670	0
41	20241122	201800	195158070	5670	5670	5670	5670	0
42	20241122	201700	195158070	5670	5670	5670	5670	0
43	20241122	201600	195158070	5670	5670	5670	5670	0
44	20241122	201500	195158070	5670	5670	5670	5670	0
45	20241122	201400	195158070	5670	5670	5670	5670	0
46	20241122	201300	195158070	5670	5670	5670	5670	0
47	20241122	201200	195158070	5670	5670	5670	5670	0
48	20241122	201100	195158070	5670	5670	5670	5670	0
49	20241122	201000	195158070	5670	5670	5670	5670	0
50	20241122	200900	195158070	5670	5670	5670	5670	0
51	20241122	200800	195158070	5670	5670	5670	5670	0
52	20241122	200700	195158070	5670	5670	5670	5670	0
53	20241122	200600	195158070	5670	5670	5670	5670	0
54	20241122	200500	195158070	5670	5670	5670	5670	0
55	20241122	200400	195158070	5670	5670	5670	5670	0
56	20241122	200300	195158070	5670	5670	5670	5670	0
57	20241122	200200	195158070	5670	5670	5670	5670	0
58	20241122	200100	195158070	5670	5670	5670	5670	0
59	20241122	200000	195158070	5670	5670	5670	5670	0
60	20241122	195900	195158070	5670	5670	5670	5670	0
61	20241122	195800	195158070	5670	5670	5670	5670	0
62	20241122	195700	195158070	5670	5670	5670	5670	1611
63	20241122	195600	195158070	5670	5670	5670	5670	0
64	20241122	195500	195158070	5670	5670	5670	5670	0
65	20241122	195400	195158070	5670	5670	5670	5670	0
66	20241122	195300	195158070	5670	5670	5670	5670	0
67	20241122	195200	195158070	5670	5670	5670	5670	0
68	20241122	195100	195158070	5670	5670	5670	5670	0
69	20241122	195000	195158070	5670	5670	5670	5670	0
70	20241122	194900	195158070	5670	5670	5670	5670	0
71	20241122	194800	195158070	5670	5670	5670	5670	0
72	20241122	194700	195158070	5670	5670	5670	5670	0
73	20241122	194600	195158070	5670	5670	5670	5670	0
74	20241122	194500	195158070	5670	5670	5670	5670	0
75	20241122	194400	195158070	5670	5670	5670	5670	0
76	20241122	194300	195158070	5670	5670	5670	5670	0
77	20241122	194200	195158070	5670	5670	5670	5670	0
78	20241122	194100	195158070	5670	5670	5670	5670	0
79	20241122	194000	195158070	5670	5670	5670	5670	0
80	20241122	193900	195158070	5670	5670	5670	5670	0
81	20241122	193800	195158070	5670	5670	5670	5670	0
82	20241122	193700	195158070	5670	5670	5670	5670	0
83	20241122	193600	195158070	5670	5670	5670	5670	0
84	20241122	193500	195158070	5670	5670	5670	5670	0
85	20241122	193400	195158070	5670	5670	5670	5670	0
86	20241122	193300	195158070	5670	5670	5670	5670	0
87	20241122	193200	195158070	5670	5670	5670	5670	0
88	20241122	193100	195158070	5670	5670	5670	5670	0
89	20241122	193000	195158070	5670	5670	5670	5670	0
90	20241122	192900	195158070	5670	5670	5670	5670	0
91	20241122	192800	195158070	5670	5670	5670	5670	0
92	20241122	192700	195158070	5670	5670	5670	5670	1611
93	20241122	192600	195158070	5670	5670	5670	5670	0
94	20241122	192500	195158070	5670	5670	5670	5670	0
95	20241122	192400	195158070	5670	5670	5670	5670	0
96	20241122	192300	195158070	5670	5670	5670	5670	0
97	20241122	192200	195158070	5670	5670	5670	5670	0
98	20241122	192100	195158070	5670	5670	5670	5670	0
99	20241122	192000	195158070	5670	5670	5670	5670	0
100	20241122	191900	195158070	5670	5670	5670	5670	0
101	20241122	191800	195158070	5670	5670	5670	5670	0
102	20241122	191700	195158070	5670	5670	5670	5670	0
103	20241122	191600	195158070	5670	5670	5670	5670	0
104	20241122	191500	195158070	5670	5670	5670	5670	0
105	20241122	191400	195158070	5670	5670	5670	5670	0
106	20241122	191300	195158070	5670	5670	5670	5670	0
107	20241122	191200	195158070	5670	5670	5670	5670	0
108	20241122	191100	195158070	5670	5670	5670	5670	0
109	20241122	191000	195158070	5670	5670	5670	5670	0
110	20241122	190900	195158070	5670	5670	5670	5670	0
111	20241122	190800	195158070	5670	5670	5670	5670	0
112	20241122	190700	195158070	5670	5670	5670	5670	0
113	20241122	190600	195158070	5670	5670	5670	5670	0
114	20241122	190500	195158070	5670	5670	5670	5670	0
115	20241122	190400	195158070	5670	5670	5670	5670	0
116	20241122	190300	195158070	5670	5670	5670	5670	0
117	20241122	190200	195158070	5670	5670	5670	5670	0
118	20241122	190100	195158070	5670	5670	5670	5670	0
119	20241122	190000	195158070	5670	5670	5670	5670	0
120	20241122	185900	195158070	5670	5670	5670	5670	0
121	20241122	185800	195158070	5670	5670	5670	5670	0
122	20241122	185700	195158070	5670	5670	5670	5670	1611
123	20241122	185600	195158070	5670	5670	5670	5670	0
124	20241122	185500	195158070	5670	5670	5670	5670	0
125	20241122	185400	195158070	5670	5670	5670	5670	0
126	20241122	185300	195158070	5670	5670	5670	5670	0
127	20241122	185200	195158070	5670	5670	5670	5670	0
128	20241122	185100	195158070	5670	5670	5670	5670	0
129	20241122	185000	195158070	5670	5670	5670	5670	0
130	20241122	184900	195158070	5670	5670	5670	5670	0
131	20241122	184800	195158070	5670	5670	5670	5670	0
132	20241122	184700	195158070	5670	5670	5670	5670	0
133	20241122	184600	195158070	5670	5670	5670	5670	0
134	20241122	184500	195158070	5670	5670	5670	5670	0
135	20241122	184400	195158070	5670	5670	5670	5670	0
136	20241122	184300	195158070	5670	5670	5670	5670	0
137	20241122	184200	195158070	5670	5670	5670	5670	0
138	20241122	184100	195158070	5670	5670	5670	5670	0
139	20241122	184000	195158070	5670	5670	5670	5670	0
140	20241122	183900	195158070	5670	5670	5670	5670	0
141	20241122	183800	195158070	5670	5670	5670	5670	0
142	20241122	183700	195158070	5670	5670	5670	5670	0
143	20241122	183600	195158070	5670	5670	5670	5670	0
144	20241122	183500	195158070	5670	5670	5670	5670	0
145	20241122	183400	195158070	5670	5670	5670	5670	0
146	20241122	183300	195158070	5670	5670	5670	5670	0
147	20241122	183200	195158070	5670	5670	5670	5670	0
148	20241122	183100	195158070	5670	5670	5670	5670	0
149	20241122	183000	195158070	5670	5670	5670	5670	0
150	20241122	182900	195158070	5670	5670	5670	5670	0
151	20241122	182800	195158070	5670	5670	5670	5670	0
152	20241122	182700	195158070	5670	5670	5670	5670	1611
153	20241122	182600	195158070	5670	5670	5670	5670	0
154	20241122	182500	195158070	5670	5670	5670	5670	0
155	20241122	182400	195158070	5670	5670	5670	5670	0
156	20241122	182300	195158070	5670	5670	5670	5670	0
157	20241122	182200	195158070	5670	5670	5670	5670	0
158	20241122	182100	195158070	5670	5670	5670	5670	0
159	20241122	182000	195158070	5670	5670	5670	5670	0
160	20241122	181900	195158070	5670	5670	5670	5670	0
161	20241122	181800	195158070	5670	5670	5670	5670	0
162	20241122	181700	195158070	5670	5670	5670	5670	0
163	20241122	181600	195158070	5670	5670	5670	5670	0
164	20241122	181500	195158070	5670	5670	5670	5670	0
165	20241122	181400	195158070	5670	5670	5670	5670	0
166	20241122	181300	195158070	5670	5670	5670	5670	0
167	20241122	181200	195158070	5670	5670	5670	5670	0
168	20241122	181100	195158070	5670	5670	5670	5670	0
169	20241122	181000	195158070	5670	5670	5670	5670	0
170	20241122	180900	195158070	5670	5670	5670	5670	0
171	20241122	180800	195158070	5670	5670	5670	5670	0
172	20241122	180700	195158070	5670	5670	5670	5670	0
173	20241122	180600	195158070	5670	5670	5670	5670	0
174	20241122	180500	195158070	5670	5670	5670	5670	0
175	20241122	180400	195158070	5670	5670	5670	5670	0
176	20241122	180300	195158070	5670	5670	5670	5670	0
177	20241122	180200	195158070	5670	5670	5670	5670	0
178	20241122	180100	195158070	5670	5670	5670	5670	0
179	20241122	180000	195158070	5670	5670	5670	5670	0
180	20241122	175900	195158070	5670	5670	5670	5670	0
181	20241122	175800	195158070	5670	5670	5670	5670	0
182	20241122	175700	195158070	5670	5670	5670	5670	1611
183	20241122	175600	195158070	5670	5670	5670	5670	0
184	20241122	175500	195158070	5670	5670	5670	5670	0
185	20241122	175400	195158070	5670	5670	5670	5670	0
186	20241122	175300	195158070	5670	5670	5670	5670	0
187	20241122	175200	195158070	5670	5670	5670	5670	0
188	20241122	175100	195158070	5670	5670	5670	5670	0
189	20241122	175000	195158070	5670	5670	5670	5670	0
190	20241122	174900	195158070	5670	5670	5670	5670	0
191	20241122	174800	195158070	5670	5670	5670	5670	0
192	20241122	174700	195158070	5670	5670	5670	5670	0
193	20241122	174600	195158070	5670	5670	5670	5670	0
194	20241122	174500	195158070	5670	5670	5670	5670	0
195	20241122	174400	195158070	5670	5670	5670	5670	0
196	20241122	174300	195158070	5670	5670	5670	5670	0
197	20241122	174200	195158070	5670	5670	5670	5670	0
198	20241122	174100	195158070	5670	5670	5670	5670	0
199	20241122	174000	195158070	5670	5670	5670	5670	0
200	20241122	173900	195158070	5670	5670	5670	5670	0
201	20241122	173800	195158070	5670	5670	5670	5670	0
202	20241122	173700	195158070	5670	5670	5670	5670	0
203	20241122	173600	195158070	5670	5670	5670	5670	0
204	20241122	173500	195158070	5670	5670	5670	5670	0
205	20241122	173400	195158070	5670	5670	5670	5670	0
206	20241122	173300	195158070	5670	5670	5670	5670	0
207	20241122	173200	195158070	5670	5670	5670	5670	0
208	20241122	173100	195158070	5670	5670	5670	5670	0
209	20241122	173000	195158070	5670	5670	5670	5670	0
210	20241122	172900	195158070	5670	5670	5670	5670	0
211	20241122	172800	195158070	5670	5670	5670	5670	0
212	20241122	172700	195158070	5670	5670	5670	5670	1611
213	20241122	172600	195158070	5670	5670	5670	5670	0
214	20241122	172500	195158070	5670	5670	5670	5670	0
215	20241122	172400	195158070	5670	5670	5670	5670	0
216	20241122	172300	195158070	5670	5670	5670	5670	0
217	20241122	172200	195158070	5670	5670	5670	5670	0
218	20241122	172100	195158070	5670	5670	5670	5670	0
219	20241122	172000	195158070	5670	5670	5670	5670	0
220	20241122	171900	195158070	5670	5670	5670	5670	0
221	20241122	171800	195158070	5670	5670	5670	5670	0
222	20241122	171700	195158070	5670	5670	5670	5670	0
223	20241122	171600	195158070	5670	5670	5670	5670	0
224	20241122	171500	195158070	5670	5670	5670	5670	0
225	20241122	171400	195158070	5670	5670	5670	5670	0
226	20241122	171300	195158070	5670	5670	5670	5670	0
227	20241122	171200	195158070	5670	5670	5670	5670	0
228	20241122	171100	195158070	5670	5670	5670	5670	0
229	20241122	171000	195158070	5670	5670	5670	5670	0
230	20241122	170900	195158070	5670	5670	5670	5670	0
231	20241122	170800	195158070	5670	5670	5670	5670	0
232	20241122	170700	195158070	5670	5670	5670	5670	0
233	20241122	170600	195158070	5670	5670	5670	5670	0
234	20241122	170500	195158070	5670	5670	5670	5670	0
235	20241122	170400	195158070	5670	5670	5670	5670	0
236	20241122	170300	195158070	5670	5670	5670	5670	0
237	20241122	170200	195158070	5670	5670	5670	5670	0
238	20241122	170100	195158070	5670	5670	5670	5670	0
239	20241122	170000	195158070	5670	5670	5670	5670	0
240	20241122	165900	195158070	5670	5670	5670	5670	0
241	20241122	165800	195158070	5670	5670	5670	5670	0
242	20241122	165700	195158070	5670	5670	5670	5670	1611
243	20241122	165600	195158070	5670	5670	5670	5670	0
244	20241122	165500	195158070	5670	5670	5670	5670	0
245	20241122	165400	195158070	5670	5670	5670	5670	0
246	20241122	165300	195158070	5670	5670	5670	5670	0
247	20241122	165200	195158070	5670	5670	5670	5670	0
248	20241122	165100	195158070	5670	5670	5670	5670	0
249	20241122	165000	195158070	5670	5670	5670	5670	0
250	20241122	164900	195158070	5670	5670	5670	5670	0
251	20241122	164800	195158070	5670	5670	5670	5670	0
252	20241122	164700	195158070	5670	5670	5670	5670	0
253	20241122	164600	195158070	5670	5670	5670	5670	0
254	20241122	164500	195158070	5670	5670	5670	5670	0
255	20241122	164400	195158070	5670	5670	5670	5670	0
256	20241122	164300	195158070	5670	5670	5670	5670	0
257	20241122	164200	195158070	5670	5670	5670	5670	0
258	20241122	164100	195158070	5670	5670	5670	5670	0
259	20241122	164000	195158070	5670	5670	5670	5670	0
260	20241122	163900	195158070	5670	5670	5670	5670	0
261	20241122	163800	195158070	5670	5670	5670	5670	0
262	20241122	163700	195158070	5670	5670	5670	5670	0
263	20241122	163600	195158070	5670	5670	5670	5670	0
264	20241122	163500	195158070	5670	5670	5670	5670	0
265	20241122	163400	195158070	5670	5670	5670	5670	0
266	20241122	163300	195158070	5670	5670	5670	5670	0
267	20241122	163200	195158070	5670	5670	5670	5670	0
268	20241122	163100	195158070	5670	5670	5670	5670	0
269	20241122	163000	195158070	5670	5670	5670	5670	0
270	20241122	162900	195158070	5670	5670	5670	5670	0
271	20241122	162800	195158070	5670	5670	5670	5670	0
272	20241122	162700	195158070	5670	5670	5670	5670	1611
273	20241122	162600	195158070	5670	5670	5670	5670	0
274	20241122	162500	195158070	5670	5670	5670	5670	0
275	20241122	162400	195158070	5670	5670	5670	5670	0
276	20241122	162300	195158070	5670	5670	5670	5670	0
277	20241122	162200	195158070	5670	5670	5670	5670	0
278	20241122	162100	195158070	5670	5670	5670	5670	0
279	20241122	162000	195158070	5670	5670	5670	5670	0
280	20241122	161900	195158070	5670	5670	5670	5670	0
281	20241122	161800	195158070	5670	5670	5670	5670	0
282	20241122	161700	195158070	5670	5670	5670	5670	0
283	20241122	161600	195158070	5670	5670	5670	5670	0
284	20241122	161500	195158070	5670	5670	5670	5670	0
285	20241122	161400	195158070	5670	5670	5670	5670	0
286	20241122	161300	195158070	5670	5670	5670	5670	0
287	20241122	161200	195158070	5670	5670	5670	5670	0
288	20241122	161100	195158070	5670	5670	5670	5670	0
289	20241122	161000	195158070	5670	5670	5670	5670	0
290	20241122	160900	195158070	5670	5670	5670	5670	0
291	20241122	160800	195158070	5670	5670	5670	5670	0
292	20241122	160700	195158070	5670	5670	5670	5670	0
293	20241122	160600	195158070	5670	5670	5670	5670	0
294	20241122	160500	195158070	5670	5670	5670	5670	0
295	20241122	160400	195158070	5670	5670	5670	5670	0
296	20241122	160300	195158070	5670	5670	5670	5670	0
297	20241122	160200	195158070	5670	5670	5670	5670	0
298	20241122	160100	195158070	5670	5670	5670	5670	0
299	20241122	160000	195158070	5670	5670	5670	5670	0
300	20241122	155900	195158070	5670	5670	5670	5670	0
301	20241122	155800	195158070	5670	5670	5670	5670	0
302	20241122	155700	195158070	5670	5670	5670	5670	1611
303	20241122	155600	195158070	5670	5670	5670	5670	0
304	20241122	155500	195158070	5670	5670	5670	5670	0
305	20241122	155400	195158070	5670	5670	5670	5670	0
306	20241122	155300	195158070	5670	5670	5670	5670	0
307	20241122	155200	195158070	5670	5670	5670	5670	0
308	20241122	155100	195158070	5670	5670	5670	5670	0
309	20241122	155000	195158070	5670	5670	5670	5670	0
310	20241122	154900	195158070	5670	5670	5670	5670	0
311	20241122	154800	195158070	5670	5670	5670	5670	0
312	20241122	154700	195158070	5670	5670	5670	5670	0
313	20241122	154600	195158070	5670	5670	5670	5670	0
314	20241122	154500	195158070	5670	5670	5670	5670	0
315	20241122	154400	195158070	5670	5670	5670	5670	0
316	20241122	154300	195158070	5670	5670	5670	5670	0
317	20241122	154200	195158070	5670	5670	5670	5670	0
318	20241122	154100	195158070	5670	5670	5670	5670	0
319	20241122	154000	195158070	5670	5670	5670	5670	0
320	20241122	153900	195158070	5670	5670	5670	5670	0
321	20241122	153800	195158070	5670	5670	5670	5670	0
322	20241122	153700	195158070	5670	5670	5670	5670	0
323	20241122	153600	195158070	5670	5670	5670	5670	0
324	20241122	153500	195158070	5670	5670	5670	5670	0
325	20241122	153400	195158070	5670	5670	5670	5670	0
326	20241122	153300	195158070	5670	5670	5670	5670	0
327	20241122	153200	195158070	5670	5670	5670	5670	0
328	20241122	153100	195158070	5670	5670	5670	5670	0
329	20241122	153000	195158070	5670	5670	5670	5670	1611
330	20241122	152900	186023700	5700	5700	5700	5700	0
331	20241122	152800	186023700	5700	5700	5700	5700	0
332	20241122	152700	186023700	5700	5700	5700	5700	0
333	20241122	152600	186023700	5700	5700	5700	5700	0
334	20241122	152500	186023700	5700	5700	5700	5700	0
335	20241122	152400	186023700	5700	5700	5700	5700	0
336	20241122	152300	186023700	5700	5700	5700	5700	0
337	20241122	152200	186023700	5700	5700	5700	5700	0
338	20241122	152100	186023700	5700	5700	5700	5700	0
339	20241122	152000	186023700	5700	5700	5700	5700	0
340	20241122	151900	186023700	5700	5770	5770	5700	2585
341	20241122	151800	171231080	5770	5770	5770	5770	22
342	20241122	151700	171104140	5770	5800	5800	5770	14
343	20241122	151600	171023050	5790	5790	5790	5790	50
344	20241122	151500	170733550	5790	5780	5790	5760	62
345	20241122	151400	170375030	5780	5780	5780	5780	3
346	20241122	151300	170357690	5780	5770	5780	5750	1436
347	20241122	151200	162095890	5770	5770	5770	5770	0
348	20241122	151100	162095890	5770	5770	5770	5770	0
349	20241122	151000	162095890	5770	5770	5770	5770	474
350	20241122	150900	159360910	5770	5770	5770	5770	0
351	20241122	150800	159360910	5770	5770	5770	5770	0
352	20241122	150700	159360910	5770	5770	5770	5770	17
353	20241122	150600	159262820	5770	5780	5780	5770	202
354	20241122	150500	158097250	5760	5760	5760	5760	0
355	20241122	150400	158097250	5760	5760	5760	5760	0
356	20241122	150300	158097250	5760	5760	5760	5760	91
357	20241122	150200	157573090	5760	5760	5760	5760	99
358	20241122	150100	157002850	5760	5770	5770	5760	83
359	20241122	150000	156524710	5770	5770	5770	5770	1
360	20241122	145900	156518940	5770	5790	5790	5770	8
361	20241122	145800	156472640	5770	5780	5780	5770	371
362	20241122	145700	154331960	5790	5790	5790	5790	26
363	20241122	145600	154181420	5790	5790	5790	5790	0
364	20241122	145500	154181420	5790	5790	5790	5790	0
365	20241122	145400	154181420	5790	5790	5790	5790	80
366	20241122	145300	153718220	5790	5790	5790	5790	0
367	20241122	145200	153718220	5790	5800	5800	5790	38
368	20241122	145100	153497850	5800	5800	5800	5800	0
369	20241122	145000	153497850	5800	5800	5800	5800	0
370	20241122	144900	153497850	5800	5800	5800	5800	0
371	20241122	144800	153497850	5800	5800	5800	5800	0
372	20241122	144700	153497850	5800	5800	5800	5800	0
373	20241122	144600	153497850	5800	5800	5800	5800	0
374	20241122	144500	153497850	5800	5800	5800	5800	10
375	20241122	144400	153439850	5800	5800	5800	5800	502
376	20241122	144300	150528250	5790	5810	5810	5790	2
377	20241122	144200	150516650	5790	5790	5790	5790	18
378	20241122	144100	150412430	5810	5790	5810	5770	315
379	20241122	144000	148592680	5810	5780	5820	5780	78
380	20241122	143900	148141470	5780	5780	5780	5780	113
381	20241122	143800	147488330	5790	5790	5790	5790	0
382	20241122	143700	147488330	5790	5790	5790	5790	5
383	20241122	143600	147459380	5780	5780	5780	5780	10
384	20241122	143500	147401580	5780	5800	5800	5780	75
385	20241122	143400	146967990	5800	5800	5800	5800	7
386	20241122	143300	146927390	5800	5800	5800	5800	9
387	20241122	143200	146875190	5800	5800	5800	5800	0
388	20241122	143100	146875190	5800	5800	5800	5800	0
389	20241122	143000	146875190	5800	5800	5800	5800	7
390	20241122	142900	146834590	5810	5810	5810	5810	0
391	20241122	142800	146834590	5810	5810	5810	5810	0
392	20241122	142700	146834590	5810	5810	5810	5810	15
393	20241122	142600	146747440	5810	5810	5810	5810	0
394	20241122	142500	146747440	5810	5810	5810	5810	0
395	20241122	142400	146747440	5810	5810	5810	5810	0
396	20241122	142300	146747440	5810	5810	5810	5810	0
397	20241122	142200	146747440	5810	5810	5810	5810	0
398	20241122	142100	146747440	5810	5810	5810	5810	1
399	20241122	142000	146741630	5800	5780	5800	5780	61
400	20241122	141900	146389030	5800	5800	5800	5800	0
401	20241122	141800	146389030	5800	5800	5800	5800	0
402	20241122	141700	146389030	5800	5780	5800	5780	383
403	20241122	141600	144175270	5800	5800	5800	5800	0
404	20241122	141500	144175270	5800	5790	5800	5790	20
405	20241122	141400	144059460	5780	5780	5780	5780	21
406	20241122	141300	143938080	5780	5780	5780	5780	1
407	20241122	141200	143932300	5780	5780	5780	5780	300
408	20241122	141100	142198300	5800	5800	5800	5800	1
409	20241122	141000	142192500	5790	5780	5790	5760	1353
410	20241122	140900	134390700	5820	5820	5820	5820	0
411	20241122	140800	134390700	5820	5820	5820	5820	0
412	20241122	140700	134390700	5820	5810	5820	5770	820
413	20241122	140600	129631860	5820	5820	5820	5820	6
414	20241122	140500	129596940	5830	5830	5830	5830	0
415	20241122	140400	129596940	5830	5830	5830	5830	0
416	20241122	140300	129596940	5830	5830	5830	5830	0
417	20241122	140200	129596940	5830	5830	5830	5830	0
418	20241122	140100	129596940	5830	5830	5830	5830	1
419	20241122	140000	129591110	5790	5790	5790	5790	1
420	20241122	135900	129585320	5830	5830	5830	5830	1
421	20241122	135800	129579490	5780	5800	5800	5780	53
422	20241122	135700	129273020	5830	5830	5830	5830	0
423	20241122	135600	129273020	5830	5830	5830	5830	1
424	20241122	135500	129267190	5800	5800	5800	5800	1
425	20241122	135400	129261390	5830	5830	5830	5830	0
426	20241122	135300	129261390	5830	5830	5830	5830	1
427	20241122	135200	129255560	5820	5820	5820	5820	1
428	20241122	135100	129249740	5800	5800	5800	5800	0
429	20241122	135000	129249740	5800	5800	5800	5800	19
430	20241122	134900	129139540	5800	5800	5800	5800	22
431	20241122	134800	129011940	5780	5790	5790	5780	763
432	20241122	134700	124597990	5800	5810	5810	5800	420
433	20241122	134600	122161900	5830	5830	5830	5830	0
434	20241122	134500	122161900	5830	5830	5830	5830	0
435	20241122	134400	122161900	5830	5830	5830	5830	0
436	20241122	134300	122161900	5830	5830	5830	5830	0
437	20241122	134200	122161900	5830	5830	5830	5830	12
438	20241122	134100	122091940	5830	5820	5830	5810	258
439	20241122	134000	120590440	5830	5830	5830	5830	0
440	20241122	133900	120590440	5830	5810	5830	5810	118
441	20241122	133800	119903720	5810	5810	5810	5810	0
442	20241122	133700	119903720	5810	5810	5810	5810	20
443	20241122	133600	119787520	5820	5820	5820	5820	0
444	20241122	133500	119787520	5820	5810	5820	5810	114
445	20241122	133400	119124240	5810	5810	5810	5810	0
446	20241122	133300	119124240	5810	5810	5810	5810	30
447	20241122	133200	118949940	5820	5820	5820	5820	0
448	20241122	133100	118949940	5820	5820	5820	5820	1
449	20241122	133000	118944120	5800	5800	5800	5800	0
450	20241122	132900	118944120	5800	5800	5800	5800	4
451	20241122	132800	118920920	5800	5800	5800	5800	0
452	20241122	132700	118920920	5800	5800	5800	5800	0
453	20241122	132600	118920920	5800	5800	5800	5800	0
454	20241122	132500	118920920	5800	5800	5800	5800	0
455	20241122	132400	118920920	5800	5800	5800	5800	0
456	20241122	132300	118920920	5800	5800	5800	5800	0
457	20241122	132200	118920920	5800	5800	5800	5800	0
458	20241122	132100	118920920	5800	5800	5800	5800	267
459	20241122	132000	117372320	5810	5810	5810	5810	40
460	20241122	131900	117139920	5810	5810	5810	5810	0
461	20241122	131800	117139920	5810	5810	5810	5810	5
462	20241122	131700	117110870	5810	5810	5810	5810	0
463	20241122	131600	117110870	5810	5810	5810	5810	1
464	20241122	131500	117105060	5820	5820	5820	5820	0
465	20241122	131400	117105060	5820	5820	5820	5820	8
466	20241122	131300	117058500	5850	5850	5850	5850	1
467	20241122	131200	117052650	5820	5820	5820	5820	0
468	20241122	131100	117052650	5820	5820	5820	5820	2
469	20241122	131000	117041010	5840	5840	5840	5840	3
470	20241122	130900	117023490	5840	5840	5840	5840	1
471	20241122	130800	117017650	5840	5850	5850	5840	10
472	20241122	130700	116959240	5800	5800	5800	5800	0
473	20241122	130600	116959240	5800	5840	5840	5800	83
474	20241122	130500	116476100	5840	5840	5840	5840	0
475	20241122	130400	116476100	5840	5840	5840	5840	0
476	20241122	130300	116476100	5840	5840	5840	5840	0
477	20241122	130200	116476100	5840	5840	5840	5840	2
478	20241122	130100	116464420	5840	5840	5840	5840	0
479	20241122	130000	116464420	5840	5840	5840	5840	90
480	20241122	125900	115938820	5850	5850	5850	5850	0
481	20241122	125800	115938820	5850	5850	5850	5850	0
482	20241122	125700	115938820	5850	5850	5850	5850	0
483	20241122	125600	115938820	5850	5850	5850	5850	0
484	20241122	125500	115938820	5850	5850	5850	5850	1
485	20241122	125400	115932970	5830	5830	5830	5830	1
486	20241122	125300	115927140	5840	5840	5840	5840	74
487	20241122	125200	115494980	5840	5840	5840	5840	5
488	20241122	125100	115465780	5850	5850	5850	5850	0
489	20241122	125000	115465780	5850	5850	5850	5850	0
490	20241122	124900	115465780	5850	5850	5850	5850	1
491	20241122	124800	115459930	5840	5840	5840	5840	1
492	20241122	124700	115454090	5850	5850	5850	5850	0
493	20241122	124600	115454090	5850	5850	5850	5850	0
494	20241122	124500	115454090	5850	5850	5850	5850	12
495	20241122	124400	115383890	5850	5850	5850	5840	10
496	20241122	124300	115325400	5840	5840	5840	5840	0
497	20241122	124200	115325400	5840	5840	5840	5840	108
498	20241122	124100	114694680	5840	5840	5840	5840	0
499	20241122	124000	114694680	5840	5840	5840	5840	141
500	20241122	123900	113871240	5840	5840	5840	5840	0
501	20241122	123800	113871240	5840	5840	5840	5840	85
502	20241122	123700	113374840	5820	5820	5820	5820	0
503	20241122	123600	113374840	5820	5830	5830	5820	2655
504	20241122	123500	97922370	5840	5840	5840	5840	7
505	20241122	123400	97881490	5840	5840	5840	5840	32
506	20241122	123300	97694610	5850	5850	5850	5850	414
507	20241122	123200	95272710	5840	5850	5850	5840	48
508	20241122	123100	94992240	5850	5850	5850	5850	0
509	20241122	123000	94992240	5850	5850	5850	5850	0
510	20241122	122900	94992240	5850	5850	5850	5850	30
511	20241122	122800	94816740	5870	5870	5870	5870	0
512	20241122	122700	94816740	5870	5870	5870	5870	0
513	20241122	122600	94816740	5870	5870	5870	5870	0
514	20241122	122500	94816740	5870	5870	5870	5870	10
515	20241122	122400	94758040	5870	5870	5870	5870	1
516	20241122	122300	94752170	5860	5840	5860	5840	50
517	20241122	122200	94460150	5850	5850	5850	5850	0
518	20241122	122100	94460150	5850	5850	5850	5850	0
519	20241122	122000	94460150	5850	5850	5850	5850	1
520	20241122	121900	94454300	5860	5860	5860	5860	1
521	20241122	121800	94448440	5860	5860	5860	5860	2
522	20241122	121700	94436720	5860	5860	5860	5860	1
523	20241122	121600	94430860	5850	5850	5850	5850	0
524	20241122	121500	94430860	5850	5850	5850	5850	0
525	20241122	121400	94430860	5850	5850	5850	5850	1
526	20241122	121300	94425010	5860	5860	5860	5860	2
527	20241122	121200	94413290	5860	5860	5860	5860	1
528	20241122	121100	94407430	5860	5860	5860	5860	1
529	20241122	121000	94401570	5840	5840	5840	5840	0
530	20241122	120900	94401570	5840	5840	5840	5840	0
531	20241122	120800	94401570	5840	5840	5840	5840	271
532	20241122	120700	92818930	5850	5850	5850	5850	35
533	20241122	120600	92614180	5870	5870	5870	5870	0
534	20241122	120500	92614180	5870	5870	5870	5870	3
535	20241122	120400	92596570	5880	5870	5880	5870	3
536	20241122	120300	92578950	5870	5870	5870	5870	0
537	20241122	120200	92578950	5870	5870	5870	5870	0
538	20241122	120100	92578950	5870	5880	5880	5870	21
539	20241122	120000	92455670	5860	5870	5870	5860	119
540	20241122	115900	91757210	5860	5860	5860	5860	5
541	20241122	115800	91727910	5860	5860	5860	5860	5
542	20241122	115700	91698610	5880	5880	5880	5880	1
543	20241122	115600	91692730	5850	5850	5850	5850	34
544	20241122	115500	91493830	5890	5890	5890	5890	15
545	20241122	115400	91405480	5890	5890	5890	5890	1
546	20241122	115300	91399590	5830	5830	5830	5830	2
547	20241122	115200	91387930	5890	5870	5890	5870	600
548	20241122	115100	87861520	5840	5840	5840	5840	0
549	20241122	115000	87861520	5840	5820	5840	5820	85
550	20241122	114900	87366800	5840	5840	5840	5840	0
551	20241122	114800	87366800	5840	5840	5840	5840	190
552	20241122	114700	86257200	5860	5860	5860	5860	0
553	20241122	114600	86257200	5860	5860	5860	5860	100
554	20241122	114500	85671200	5850	5840	5850	5840	217
555	20241122	114400	84401970	5840	5840	5840	5840	0
556	20241122	114300	84401970	5840	5840	5840	5840	0
557	20241122	114200	84401970	5840	5830	5840	5800	92
558	20241122	114100	83866340	5840	5840	5840	5840	0
559	20241122	114000	83866340	5840	5840	5840	5840	0
560	20241122	113900	83866340	5840	5840	5840	5840	0
561	20241122	113800	83866340	5840	5810	5840	5810	2089
562	20241122	113700	71723390	5810	5820	5820	5810	183
563	20241122	113600	70658420	5820	5820	5820	5820	0
564	20241122	113500	70658420	5820	5830	5830	5820	2
565	20241122	113400	70646770	5830	5830	5830	5830	0
566	20241122	113300	70646770	5830	5830	5830	5830	276
567	20241122	113200	69037690	5820	5820	5820	5820	0
568	20241122	113100	69037690	5820	5820	5820	5820	0
569	20241122	113000	69037690	5820	5810	5820	5810	65
570	20241122	112900	68659490	5800	5800	5800	5800	200
571	20241122	112800	67499490	5800	5800	5800	5800	309
572	20241122	112700	65707290	5780	5780	5780	5780	0
573	20241122	112600	65707290	5780	5780	5780	5780	2
574	20241122	112500	65695730	5780	5780	5780	5780	0
575	20241122	112400	65695730	5780	5780	5780	5780	26
576	20241122	112300	65545450	5780	5780	5780	5780	27
577	20241122	112200	65389390	5790	5800	5800	5790	203
578	20241122	112100	64213760	5800	5800	5800	5800	52
579	20241122	112000	63912160	5800	5800	5800	5800	0
580	20241122	111900	63912160	5800	5810	5810	5800	30
581	20241122	111800	63738130	5840	5810	5840	5810	5
582	20241122	111700	63709050	5820	5820	5820	5820	0
583	20241122	111600	63709050	5820	5830	5830	5820	22
584	20241122	111500	63580980	5820	5820	5830	5820	377
585	20241122	111400	61383360	5790	5790	5790	5790	0
586	20241122	111300	61383360	5790	5790	5790	5790	0
587	20241122	111200	61383360	5790	5790	5790	5790	471
588	20241122	111100	58656270	5810	5810	5810	5810	1
589	20241122	111000	58650460	5800	5800	5800	5800	0
590	20241122	110900	58650460	5800	5800	5800	5800	83
591	20241122	110800	58169060	5800	5800	5800	5800	25
592	20241122	110700	58024060	5830	5830	5830	5830	0
593	20241122	110600	58024060	5830	5830	5830	5830	0
594	20241122	110500	58024060	5830	5830	5830	5830	23
595	20241122	110400	57889970	5790	5790	5790	5790	0
596	20241122	110300	57889970	5790	5790	5790	5790	134
597	20241122	110200	57114110	5780	5800	5800	5780	115
598	20241122	110100	56448520	5810	5810	5810	5810	1
599	20241122	110000	56442710	5800	5800	5800	5800	103
600	20241122	105900	55845310	5810	5810	5810	5810	10
601	20241122	105800	55787210	5810	5810	5810	5810	19
602	20241122	105700	55676820	5810	5810	5810	5810	1
603	20241122	105600	55671010	5810	5810	5810	5810	18
604	20241122	105500	55566430	5810	5810	5810	5810	23
605	20241122	105400	55432800	5830	5830	5830	5830	0
606	20241122	105300	55432800	5830	5830	5830	5830	0
607	20241122	105200	55432800	5830	5820	5830	5820	4
608	20241122	105100	55409490	5840	5840	5840	5840	8
609	20241122	105000	55362770	5840	5840	5840	5830	4
610	20241122	104900	55339420	5830	5830	5830	5830	15
611	20241122	104800	55251970	5830	5820	5830	5820	240
612	20241122	104700	53853570	5780	5790	5790	5780	45
613	20241122	104600	53593330	5820	5820	5820	5820	0
614	20241122	104500	53593330	5820	5820	5820	5820	1
615	20241122	104400	53587510	5820	5820	5820	5820	0
616	20241122	104300	53587510	5820	5820	5820	5820	11
617	20241122	104200	53523490	5820	5820	5820	5820	300
618	20241122	104100	51777490	5820	5820	5820	5820	149
619	20241122	104000	50910310	5820	5810	5820	5810	4
620	20241122	103900	50887040	5820	5820	5820	5820	0
621	20241122	103800	50887040	5820	5820	5820	5820	0
622	20241122	103700	50887040	5820	5820	5820	5820	11
623	20241122	103600	50823020	5780	5780	5780	5780	6
624	20241122	103500	50788340	5780	5780	5780	5770	954
625	20241122	103400	45281450	5830	5830	5830	5830	0
626	20241122	103300	45281450	5830	5830	5830	5830	0
627	20241122	103200	45281450	5830	5830	5830	5830	1
628	20241122	103100	45275620	5780	5780	5780	5780	0
629	20241122	103000	45275620	5780	5780	5780	5780	99
630	20241122	102900	44703400	5790	5800	5800	5790	313
631	20241122	102800	42891120	5790	5790	5790	5790	0
632	20241122	102700	42891120	5790	5790	5790	5790	0
633	20241122	102600	42891120	5790	5790	5790	5790	21
634	20241122	102500	42769530	5790	5790	5790	5790	0
635	20241122	102400	42769530	5790	5790	5790	5790	4
636	20241122	102300	42746370	5800	5820	5820	5800	83
637	20241122	102200	42264670	5800	5800	5800	5800	0
638	20241122	102100	42264670	5800	5800	5800	5800	88
639	20241122	102000	41754270	5810	5800	5810	5800	5
640	20241122	101900	41725260	5800	5800	5800	5800	1
641	20241122	101800	41719460	5810	5820	5820	5810	92
642	20241122	101700	41184510	5840	5830	5840	5830	300
643	20241122	101600	39433010	5830	5830	5830	5830	0
644	20241122	101500	39433010	5830	5830	5830	5830	1
645	20241122	101400	39427180	5830	5830	5830	5830	1
646	20241122	101300	39421350	5840	5840	5840	5840	0
647	20241122	101200	39421350	5840	5830	5840	5830	31
648	20241122	101100	39240450	5850	5850	5850	5850	0
649	20241122	101000	39240450	5850	5850	5850	5850	0
650	20241122	100900	39240450	5850	5830	5850	5830	3
651	20241122	100800	39222930	5800	5820	5820	5800	256
652	20241122	100700	37736920	5830	5820	5830	5800	502
653	20241122	100600	34823990	5830	5840	5850	5830	117
654	20241122	100500	34141680	5860	5860	5860	5860	0
655	20241122	100400	34141680	5860	5860	5860	5860	0
656	20241122	100300	34141680	5860	5860	5860	5860	0
657	20241122	100200	34141680	5860	5830	5860	5820	41
658	20241122	100100	33902630	5860	5860	5860	5860	0
659	20241122	100000	33902630	5860	5860	5860	5860	0
660	20241122	095900	33902630	5860	5860	5860	5860	0
661	20241122	095800	33902630	5860	5860	5860	5860	2
662	20241122	095700	33890910	5860	5860	5860	5860	0
663	20241122	095600	33890910	5860	5860	5860	5860	0
664	20241122	095500	33890910	5860	5860	5860	5860	0
665	20241122	095400	33890910	5860	5860	5860	5860	0
666	20241122	095300	33890910	5860	5860	5860	5860	0
667	20241122	095200	33890910	5860	5860	5860	5860	0
668	20241122	095100	33890910	5860	5860	5860	5860	599
669	20241122	095000	30380770	5840	5840	5840	5840	0
670	20241122	094900	30380770	5840	5840	5840	5840	790
671	20241122	094800	25767170	5840	5840	5840	5840	30
672	20241122	094700	25591970	5840	5840	5840	5840	2
673	20241122	094600	25580290	5840	5840	5840	5840	17
674	20241122	094500	25481010	5870	5870	5870	5870	1
675	20241122	094400	25475140	5870	5840	5870	5840	43
676	20241122	094300	25223990	5870	5880	5880	5830	335
677	20241122	094200	23265400	5880	5880	5880	5880	7
678	20241122	094100	23224240	5880	5870	5880	5870	171
679	20241122	094000	22218960	5880	5880	5880	5880	1
680	20241122	093900	22213080	5880	5880	5880	5880	1
681	20241122	093800	22207200	5860	5860	5860	5860	107
682	20241122	093700	21580180	5860	5860	5860	5860	4
683	20241122	093600	21556740	5850	5850	5850	5850	49
684	20241122	093500	21270090	5840	5840	5840	5840	35
685	20241122	093400	21065690	5840	5840	5840	5840	1
686	20241122	093300	21059850	5890	5890	5890	5890	9
687	20241122	093200	21006840	5880	5880	5880	5880	10
688	20241122	093100	20948040	5880	5840	5880	5840	12
689	20241122	093000	20877880	5840	5830	5880	5830	17
690	20241122	092900	20778620	5830	5830	5830	5830	1
691	20241122	092800	20772790	5830	5830	5830	5830	50
692	20241122	092700	20481290	5890	5870	5890	5870	11
693	20241122	092600	20416700	5860	5850	5860	5850	1154
694	20241122	092500	13665660	5860	5860	5860	5860	20
695	20241122	092400	13548460	5860	5860	5860	5860	51
696	20241122	092300	13249600	5860	5860	5860	5860	0
697	20241122	092200	13249600	5860	5860	5860	5860	7
698	20241122	092100	13208580	5860	5880	5880	5860	49
699	20241122	092000	12921420	5890	5890	5890	5890	131
700	20241122	091900	12149830	5890	5890	5890	5890	0
701	20241122	091800	12149830	5890	5890	5890	5880	3
702	20241122	091700	12132170	5880	5880	5880	5880	284
703	20241122	091600	10462250	5880	5870	5880	5870	30
704	20241122	091500	10286140	5860	5860	5860	5860	1
705	20241122	091400	10280280	5870	5830	5870	5830	116
706	20241122	091300	9603780	5830	5830	5830	5830	0
707	20241122	091200	9603780	5830	5830	5830	5830	1
708	20241122	091100	9597950	5830	5830	5830	5830	25
709	20241122	091000	9452200	5830	5810	5830	5810	83
710	20241122	090900	8969240	5770	5790	5790	5770	75
711	20241122	090800	8535490	5810	5790	5810	5790	136
712	20241122	090700	7746360	5800	5800	5800	5800	5
713	20241122	090600	7717360	5800	5800	5800	5800	289
714	20241122	090500	6041160	5760	5760	5760	5760	9
715	20241122	090400	5989320	5810	5750	5810	5750	7
716	20241122	090300	5948710	5750	5750	5750	5750	19
717	20241122	090200	5839460	5780	5780	5780	5780	241
718	20241122	090100	4446480	5730	5730	5730	5730	0
719	20241122	090000	4446480	5730	5730	5730	5730	776