KissMeData/250000/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204700	153135750	9240	9240	9240	9240	252
3	20241122	204600	153135750	9240	9240	9240	9240	0
4	20241122	204500	153135750	9240	9240	9240	9240	0
5	20241122	204400	153135750	9240	9240	9240	9240	0
6	20241122	204300	153135750	9240	9240	9240	9240	0
7	20241122	204200	153135750	9240	9240	9240	9240	0
8	20241122	204100	153135750	9240	9240	9240	9240	0
9	20241122	204000	153135750	9240	9240	9240	9240	0
10	20241122	203900	153135750	9240	9240	9240	9240	0
11	20241122	203800	153135750	9240	9240	9240	9240	0
12	20241122	203700	153135750	9240	9240	9240	9240	0
13	20241122	203600	153135750	9240	9240	9240	9240	0
14	20241122	203500	153135750	9240	9240	9240	9240	0
15	20241122	203400	153135750	9240	9240	9240	9240	0
16	20241122	203300	153135750	9240	9240	9240	9240	0
17	20241122	203200	153135750	9240	9240	9240	9240	0
18	20241122	203100	153135750	9240	9240	9240	9240	0
19	20241122	203000	153135750	9240	9240	9240	9240	0
20	20241122	202900	153135750	9240	9240	9240	9240	0
21	20241122	202800	153135750	9240	9240	9240	9240	0
22	20241122	202700	153135750	9240	9240	9240	9240	0
23	20241122	202600	153135750	9240	9240	9240	9240	0
24	20241122	202500	153135750	9240	9240	9240	9240	0
25	20241122	202400	153135750	9240	9240	9240	9240	0
26	20241122	202300	153135750	9240	9240	9240	9240	0
27	20241122	202200	153135750	9240	9240	9240	9240	0
28	20241122	202100	153135750	9240	9240	9240	9240	0
29	20241122	202000	153135750	9240	9240	9240	9240	0
30	20241122	201900	153135750	9240	9240	9240	9240	0
31	20241122	201800	153135750	9240	9240	9240	9240	0
32	20241122	201700	153135750	9240	9240	9240	9240	252
33	20241122	201600	153135750	9240	9240	9240	9240	0
34	20241122	201500	153135750	9240	9240	9240	9240	0
35	20241122	201400	153135750	9240	9240	9240	9240	0
36	20241122	201300	153135750	9240	9240	9240	9240	0
37	20241122	201200	153135750	9240	9240	9240	9240	0
38	20241122	201100	153135750	9240	9240	9240	9240	0
39	20241122	201000	153135750	9240	9240	9240	9240	0
40	20241122	200900	153135750	9240	9240	9240	9240	0
41	20241122	200800	153135750	9240	9240	9240	9240	0
42	20241122	200700	153135750	9240	9240	9240	9240	0
43	20241122	200600	153135750	9240	9240	9240	9240	0
44	20241122	200500	153135750	9240	9240	9240	9240	0
45	20241122	200400	153135750	9240	9240	9240	9240	0
46	20241122	200300	153135750	9240	9240	9240	9240	0
47	20241122	200200	153135750	9240	9240	9240	9240	0
48	20241122	200100	153135750	9240	9240	9240	9240	0
49	20241122	200000	153135750	9240	9240	9240	9240	0
50	20241122	195900	153135750	9240	9240	9240	9240	0
51	20241122	195800	153135750	9240	9240	9240	9240	0
52	20241122	195700	153135750	9240	9240	9240	9240	0
53	20241122	195600	153135750	9240	9240	9240	9240	0
54	20241122	195500	153135750	9240	9240	9240	9240	0
55	20241122	195400	153135750	9240	9240	9240	9240	0
56	20241122	195300	153135750	9240	9240	9240	9240	0
57	20241122	195200	153135750	9240	9240	9240	9240	0
58	20241122	195100	153135750	9240	9240	9240	9240	0
59	20241122	195000	153135750	9240	9240	9240	9240	0
60	20241122	194900	153135750	9240	9240	9240	9240	0
61	20241122	194800	153135750	9240	9240	9240	9240	0
62	20241122	194700	153135750	9240	9240	9240	9240	252
63	20241122	194600	153135750	9240	9240	9240	9240	0
64	20241122	194500	153135750	9240	9240	9240	9240	0
65	20241122	194400	153135750	9240	9240	9240	9240	0
66	20241122	194300	153135750	9240	9240	9240	9240	0
67	20241122	194200	153135750	9240	9240	9240	9240	0
68	20241122	194100	153135750	9240	9240	9240	9240	0
69	20241122	194000	153135750	9240	9240	9240	9240	0
70	20241122	193900	153135750	9240	9240	9240	9240	0
71	20241122	193800	153135750	9240	9240	9240	9240	0
72	20241122	193700	153135750	9240	9240	9240	9240	0
73	20241122	193600	153135750	9240	9240	9240	9240	0
74	20241122	193500	153135750	9240	9240	9240	9240	0
75	20241122	193400	153135750	9240	9240	9240	9240	0
76	20241122	193300	153135750	9240	9240	9240	9240	0
77	20241122	193200	153135750	9240	9240	9240	9240	0
78	20241122	193100	153135750	9240	9240	9240	9240	0
79	20241122	193000	153135750	9240	9240	9240	9240	0
80	20241122	192900	153135750	9240	9240	9240	9240	0
81	20241122	192800	153135750	9240	9240	9240	9240	0
82	20241122	192700	153135750	9240	9240	9240	9240	0
83	20241122	192600	153135750	9240	9240	9240	9240	0
84	20241122	192500	153135750	9240	9240	9240	9240	0
85	20241122	192400	153135750	9240	9240	9240	9240	0
86	20241122	192300	153135750	9240	9240	9240	9240	0
87	20241122	192200	153135750	9240	9240	9240	9240	0
88	20241122	192100	153135750	9240	9240	9240	9240	0
89	20241122	192000	153135750	9240	9240	9240	9240	0
90	20241122	191900	153135750	9240	9240	9240	9240	0
91	20241122	191800	153135750	9240	9240	9240	9240	0
92	20241122	191700	153135750	9240	9240	9240	9240	252
93	20241122	191600	153135750	9240	9240	9240	9240	0
94	20241122	191500	153135750	9240	9240	9240	9240	0
95	20241122	191400	153135750	9240	9240	9240	9240	0
96	20241122	191300	153135750	9240	9240	9240	9240	0
97	20241122	191200	153135750	9240	9240	9240	9240	0
98	20241122	191100	153135750	9240	9240	9240	9240	0
99	20241122	191000	153135750	9240	9240	9240	9240	0
100	20241122	190900	153135750	9240	9240	9240	9240	0
101	20241122	190800	153135750	9240	9240	9240	9240	0
102	20241122	190700	153135750	9240	9240	9240	9240	0
103	20241122	190600	153135750	9240	9240	9240	9240	0
104	20241122	190500	153135750	9240	9240	9240	9240	0
105	20241122	190400	153135750	9240	9240	9240	9240	0
106	20241122	190300	153135750	9240	9240	9240	9240	0
107	20241122	190200	153135750	9240	9240	9240	9240	0
108	20241122	190100	153135750	9240	9240	9240	9240	0
109	20241122	190000	153135750	9240	9240	9240	9240	0
110	20241122	185900	153135750	9240	9240	9240	9240	0
111	20241122	185800	153135750	9240	9240	9240	9240	0
112	20241122	185700	153135750	9240	9240	9240	9240	0
113	20241122	185600	153135750	9240	9240	9240	9240	0
114	20241122	185500	153135750	9240	9240	9240	9240	0
115	20241122	185400	153135750	9240	9240	9240	9240	0
116	20241122	185300	153135750	9240	9240	9240	9240	0
117	20241122	185200	153135750	9240	9240	9240	9240	0
118	20241122	185100	153135750	9240	9240	9240	9240	0
119	20241122	185000	153135750	9240	9240	9240	9240	0
120	20241122	184900	153135750	9240	9240	9240	9240	0
121	20241122	184800	153135750	9240	9240	9240	9240	0
122	20241122	184700	153135750	9240	9240	9240	9240	252
123	20241122	184600	153135750	9240	9240	9240	9240	0
124	20241122	184500	153135750	9240	9240	9240	9240	0
125	20241122	184400	153135750	9240	9240	9240	9240	0
126	20241122	184300	153135750	9240	9240	9240	9240	0
127	20241122	184200	153135750	9240	9240	9240	9240	0
128	20241122	184100	153135750	9240	9240	9240	9240	0
129	20241122	184000	153135750	9240	9240	9240	9240	0
130	20241122	183900	153135750	9240	9240	9240	9240	0
131	20241122	183800	153135750	9240	9240	9240	9240	0
132	20241122	183700	153135750	9240	9240	9240	9240	0
133	20241122	183600	153135750	9240	9240	9240	9240	0
134	20241122	183500	153135750	9240	9240	9240	9240	0
135	20241122	183400	153135750	9240	9240	9240	9240	0
136	20241122	183300	153135750	9240	9240	9240	9240	0
137	20241122	183200	153135750	9240	9240	9240	9240	0
138	20241122	183100	153135750	9240	9240	9240	9240	0
139	20241122	183000	153135750	9240	9240	9240	9240	0
140	20241122	182900	153135750	9240	9240	9240	9240	0
141	20241122	182800	153135750	9240	9240	9240	9240	0
142	20241122	182700	153135750	9240	9240	9240	9240	0
143	20241122	182600	153135750	9240	9240	9240	9240	0
144	20241122	182500	153135750	9240	9240	9240	9240	0
145	20241122	182400	153135750	9240	9240	9240	9240	0
146	20241122	182300	153135750	9240	9240	9240	9240	0
147	20241122	182200	153135750	9240	9240	9240	9240	0
148	20241122	182100	153135750	9240	9240	9240	9240	0
149	20241122	182000	153135750	9240	9240	9240	9240	0
150	20241122	181900	153135750	9240	9240	9240	9240	0
151	20241122	181800	153135750	9240	9240	9240	9240	0
152	20241122	181700	153135750	9240	9240	9240	9240	252
153	20241122	181600	153135750	9240	9240	9240	9240	0
154	20241122	181500	153135750	9240	9240	9240	9240	0
155	20241122	181400	153135750	9240	9240	9240	9240	0
156	20241122	181300	153135750	9240	9240	9240	9240	0
157	20241122	181200	153135750	9240	9240	9240	9240	0
158	20241122	181100	153135750	9240	9240	9240	9240	0
159	20241122	181000	153135750	9240	9240	9240	9240	0
160	20241122	180900	153135750	9240	9240	9240	9240	0
161	20241122	180800	153135750	9240	9240	9240	9240	0
162	20241122	180700	153135750	9240	9240	9240	9240	0
163	20241122	180600	153135750	9240	9240	9240	9240	0
164	20241122	180500	153135750	9240	9240	9240	9240	0
165	20241122	180400	153135750	9240	9240	9240	9240	0
166	20241122	180300	153135750	9240	9240	9240	9240	0
167	20241122	180200	153135750	9240	9240	9240	9240	0
168	20241122	180100	153135750	9240	9240	9240	9240	0
169	20241122	180000	153135750	9240	9240	9240	9240	0
170	20241122	175900	153135750	9240	9240	9240	9240	0
171	20241122	175800	153135750	9240	9240	9240	9240	0
172	20241122	175700	153135750	9240	9240	9240	9240	0
173	20241122	175600	153135750	9240	9240	9240	9240	0
174	20241122	175500	153135750	9240	9240	9240	9240	0
175	20241122	175400	153135750	9240	9240	9240	9240	0
176	20241122	175300	153135750	9240	9240	9240	9240	0
177	20241122	175200	153135750	9240	9240	9240	9240	0
178	20241122	175100	153135750	9240	9240	9240	9240	0
179	20241122	175000	153135750	9240	9240	9240	9240	0
180	20241122	174900	153135750	9240	9240	9240	9240	0
181	20241122	174800	153135750	9240	9240	9240	9240	0
182	20241122	174700	153135750	9240	9240	9240	9240	252
183	20241122	174600	153135750	9240	9240	9240	9240	0
184	20241122	174500	153135750	9240	9240	9240	9240	0
185	20241122	174400	153135750	9240	9240	9240	9240	0
186	20241122	174300	153135750	9240	9240	9240	9240	0
187	20241122	174200	153135750	9240	9240	9240	9240	0
188	20241122	174100	153135750	9240	9240	9240	9240	0
189	20241122	174000	153135750	9240	9240	9240	9240	0
190	20241122	173900	153135750	9240	9240	9240	9240	0
191	20241122	173800	153135750	9240	9240	9240	9240	0
192	20241122	173700	153135750	9240	9240	9240	9240	0
193	20241122	173600	153135750	9240	9240	9240	9240	0
194	20241122	173500	153135750	9240	9240	9240	9240	0
195	20241122	173400	153135750	9240	9240	9240	9240	0
196	20241122	173300	153135750	9240	9240	9240	9240	0
197	20241122	173200	153135750	9240	9240	9240	9240	0
198	20241122	173100	153135750	9240	9240	9240	9240	0
199	20241122	173000	153135750	9240	9240	9240	9240	0
200	20241122	172900	153135750	9240	9240	9240	9240	0
201	20241122	172800	153135750	9240	9240	9240	9240	0
202	20241122	172700	153135750	9240	9240	9240	9240	0
203	20241122	172600	153135750	9240	9240	9240	9240	0
204	20241122	172500	153135750	9240	9240	9240	9240	0
205	20241122	172400	153135750	9240	9240	9240	9240	0
206	20241122	172300	153135750	9240	9240	9240	9240	0
207	20241122	172200	153135750	9240	9240	9240	9240	0
208	20241122	172100	153135750	9240	9240	9240	9240	0
209	20241122	172000	153135750	9240	9240	9240	9240	0
210	20241122	171900	153135750	9240	9240	9240	9240	0
211	20241122	171800	153135750	9240	9240	9240	9240	0
212	20241122	171700	153135750	9240	9240	9240	9240	252
213	20241122	171600	153135750	9240	9240	9240	9240	0
214	20241122	171500	153135750	9240	9240	9240	9240	0
215	20241122	171400	153135750	9240	9240	9240	9240	0
216	20241122	171300	153135750	9240	9240	9240	9240	0
217	20241122	171200	153135750	9240	9240	9240	9240	0
218	20241122	171100	153135750	9240	9240	9240	9240	0
219	20241122	171000	153135750	9240	9240	9240	9240	0
220	20241122	170900	153135750	9240	9240	9240	9240	0
221	20241122	170800	153135750	9240	9240	9240	9240	0
222	20241122	170700	153135750	9240	9240	9240	9240	0
223	20241122	170600	153135750	9240	9240	9240	9240	0
224	20241122	170500	153135750	9240	9240	9240	9240	0
225	20241122	170400	153135750	9240	9240	9240	9240	0
226	20241122	170300	153135750	9240	9240	9240	9240	0
227	20241122	170200	153135750	9240	9240	9240	9240	0
228	20241122	170100	153135750	9240	9240	9240	9240	0
229	20241122	170000	153135750	9240	9240	9240	9240	0
230	20241122	165900	153135750	9240	9240	9240	9240	0
231	20241122	165800	153135750	9240	9240	9240	9240	0
232	20241122	165700	153135750	9240	9240	9240	9240	0
233	20241122	165600	153135750	9240	9240	9240	9240	0
234	20241122	165500	153135750	9240	9240	9240	9240	0
235	20241122	165400	153135750	9240	9240	9240	9240	0
236	20241122	165300	153135750	9240	9240	9240	9240	0
237	20241122	165200	153135750	9240	9240	9240	9240	0
238	20241122	165100	153135750	9240	9240	9240	9240	0
239	20241122	165000	153135750	9240	9240	9240	9240	0
240	20241122	164900	153135750	9240	9240	9240	9240	0
241	20241122	164800	153135750	9240	9240	9240	9240	0
242	20241122	164700	153135750	9240	9240	9240	9240	252
243	20241122	164600	153135750	9240	9240	9240	9240	0
244	20241122	164500	153135750	9240	9240	9240	9240	0
245	20241122	164400	153135750	9240	9240	9240	9240	0
246	20241122	164300	153135750	9240	9240	9240	9240	0
247	20241122	164200	153135750	9240	9240	9240	9240	0
248	20241122	164100	153135750	9240	9240	9240	9240	0
249	20241122	164000	153135750	9240	9240	9240	9240	0
250	20241122	163900	153135750	9240	9240	9240	9240	0
251	20241122	163800	153135750	9240	9240	9240	9240	0
252	20241122	163700	153135750	9240	9240	9240	9240	0
253	20241122	163600	153135750	9240	9240	9240	9240	0
254	20241122	163500	153135750	9240	9240	9240	9240	0
255	20241122	163400	153135750	9240	9240	9240	9240	0
256	20241122	163300	153135750	9240	9240	9240	9240	0
257	20241122	163200	153135750	9240	9240	9240	9240	0
258	20241122	163100	153135750	9240	9240	9240	9240	0
259	20241122	163000	153135750	9240	9240	9240	9240	0
260	20241122	162900	153135750	9240	9240	9240	9240	0
261	20241122	162800	153135750	9240	9240	9240	9240	0
262	20241122	162700	153135750	9240	9240	9240	9240	0
263	20241122	162600	153135750	9240	9240	9240	9240	0
264	20241122	162500	153135750	9240	9240	9240	9240	0
265	20241122	162400	153135750	9240	9240	9240	9240	0
266	20241122	162300	153135750	9240	9240	9240	9240	0
267	20241122	162200	153135750	9240	9240	9240	9240	0
268	20241122	162100	153135750	9240	9240	9240	9240	0
269	20241122	162000	153135750	9240	9240	9240	9240	0
270	20241122	161900	153135750	9240	9240	9240	9240	0
271	20241122	161800	153135750	9240	9240	9240	9240	0
272	20241122	161700	153135750	9240	9240	9240	9240	252
273	20241122	161600	153135750	9240	9240	9240	9240	0
274	20241122	161500	153135750	9240	9240	9240	9240	0
275	20241122	161400	153135750	9240	9240	9240	9240	0
276	20241122	161300	153135750	9240	9240	9240	9240	0
277	20241122	161200	153135750	9240	9240	9240	9240	0
278	20241122	161100	153135750	9240	9240	9240	9240	0
279	20241122	161000	153135750	9240	9240	9240	9240	0
280	20241122	160900	153135750	9240	9240	9240	9240	0
281	20241122	160800	153135750	9240	9240	9240	9240	0
282	20241122	160700	153135750	9240	9240	9240	9240	0
283	20241122	160600	153135750	9240	9240	9240	9240	0
284	20241122	160500	153135750	9240	9240	9240	9240	0
285	20241122	160400	153135750	9240	9240	9240	9240	0
286	20241122	160300	153135750	9240	9240	9240	9240	0
287	20241122	160200	153135750	9240	9240	9240	9240	0
288	20241122	160100	153135750	9240	9240	9240	9240	0
289	20241122	160000	153135750	9240	9240	9240	9240	0
290	20241122	155900	153135750	9240	9240	9240	9240	0
291	20241122	155800	153135750	9240	9240	9240	9240	0
292	20241122	155700	153135750	9240	9240	9240	9240	0
293	20241122	155600	153135750	9240	9240	9240	9240	0
294	20241122	155500	153135750	9240	9240	9240	9240	0
295	20241122	155400	153135750	9240	9240	9240	9240	0
296	20241122	155300	153135750	9240	9240	9240	9240	0
297	20241122	155200	153135750	9240	9240	9240	9240	0
298	20241122	155100	153135750	9240	9240	9240	9240	0
299	20241122	155000	153135750	9240	9240	9240	9240	0
300	20241122	154900	153135750	9240	9240	9240	9240	0
301	20241122	154800	153135750	9240	9240	9240	9240	0
302	20241122	154700	153135750	9240	9240	9240	9240	252
303	20241122	154600	153135750	9240	9240	9240	9240	0
304	20241122	154500	153135750	9240	9240	9240	9240	0
305	20241122	154400	153135750	9240	9240	9240	9240	0
306	20241122	154300	153135750	9240	9240	9240	9240	0
307	20241122	154200	153135750	9240	9240	9240	9240	0
308	20241122	154100	153135750	9240	9240	9240	9240	0
309	20241122	154000	153135750	9240	9240	9240	9240	0
310	20241122	153900	153135750	9240	9240	9240	9240	0
311	20241122	153800	153135750	9240	9240	9240	9240	0
312	20241122	153700	153135750	9240	9240	9240	9240	0
313	20241122	153600	153135750	9240	9240	9240	9240	0
314	20241122	153500	153135750	9240	9240	9240	9240	0
315	20241122	153400	153135750	9240	9240	9240	9240	0
316	20241122	153300	153135750	9240	9240	9240	9240	0
317	20241122	153200	153135750	9240	9240	9240	9240	0
318	20241122	153100	153135750	9240	9240	9240	9240	0
319	20241122	153000	153135750	9240	9240	9240	9240	252
320	20241122	152900	150807270	9230	9230	9230	9230	0
321	20241122	152800	150807270	9230	9230	9230	9230	0
322	20241122	152700	150807270	9230	9230	9230	9230	0
323	20241122	152600	150807270	9230	9230	9230	9230	0
324	20241122	152500	150807270	9230	9230	9230	9230	0
325	20241122	152400	150807270	9230	9230	9230	9230	0
326	20241122	152300	150807270	9230	9230	9230	9230	0
327	20241122	152200	150807270	9230	9230	9230	9230	0
328	20241122	152100	150807270	9230	9230	9230	9230	0
329	20241122	152000	150807270	9230	9230	9230	9230	0
330	20241122	151900	150807270	9230	9230	9230	9230	0
331	20241122	151800	150807270	9230	9190	9230	9190	101
332	20241122	151700	149879000	9230	9200	9230	9190	402
333	20241122	151600	146184430	9230	9230	9230	9230	0
334	20241122	151500	146184430	9230	9230	9230	9230	0
335	20241122	151400	146184430	9230	9230	9230	9230	0
336	20241122	151300	146184430	9230	9230	9230	9230	0
337	20241122	151200	146184430	9230	9230	9230	9230	0
338	20241122	151100	146184430	9230	9230	9230	9230	0
339	20241122	151000	146184430	9230	9230	9230	9230	33
340	20241122	150900	145879840	9230	9230	9230	9230	0
341	20241122	150800	145879840	9230	9230	9230	9230	0
342	20241122	150700	145879840	9230	9230	9230	9230	0
343	20241122	150600	145879840	9230	9230	9230	9230	0
344	20241122	150500	145879840	9230	9230	9230	9230	0
345	20241122	150400	145879840	9230	9230	9230	9230	0
346	20241122	150300	145879840	9230	9230	9230	9230	1
347	20241122	150200	145870610	9200	9200	9200	9200	0
348	20241122	150100	145870610	9200	9200	9200	9200	6
349	20241122	150000	145815410	9200	9200	9200	9200	0
350	20241122	145900	145815410	9200	9200	9200	9200	0
351	20241122	145800	145815410	9200	9200	9200	9200	0
352	20241122	145700	145815410	9200	9200	9200	9200	0
353	20241122	145600	145815410	9200	9200	9200	9200	1
354	20241122	145500	145806210	9190	9190	9190	9190	0
355	20241122	145400	145806210	9190	9190	9190	9190	0
356	20241122	145300	145806210	9190	9190	9190	9190	0
357	20241122	145200	145806210	9190	9190	9190	9190	0
358	20241122	145100	145806210	9190	9190	9190	9190	0
359	20241122	145000	145806210	9190	9190	9190	9190	0
360	20241122	144900	145806210	9190	9190	9190	9190	0
361	20241122	144800	145806210	9190	9190	9190	9190	0
362	20241122	144700	145806210	9190	9190	9190	9190	0
363	20241122	144600	145806210	9190	9190	9190	9190	0
364	20241122	144500	145806210	9190	9190	9190	9190	0
365	20241122	144400	145806210	9190	9190	9190	9190	0
366	20241122	144300	145806210	9190	9190	9190	9190	0
367	20241122	144200	145806210	9190	9190	9190	9190	0
368	20241122	144100	145806210	9190	9190	9190	9190	0
369	20241122	144000	145806210	9190	9190	9190	9190	0
370	20241122	143900	145806210	9190	9190	9190	9190	0
371	20241122	143800	145806210	9190	9190	9190	9190	0
372	20241122	143700	145806210	9190	9190	9190	9190	0
373	20241122	143600	145806210	9190	9190	9190	9190	0
374	20241122	143500	145806210	9190	9190	9190	9190	100
375	20241122	143400	144887210	9190	9190	9190	9190	0
376	20241122	143300	144887210	9190	9190	9190	9190	0
377	20241122	143200	144887210	9190	9190	9190	9190	0
378	20241122	143100	144887210	9190	9190	9190	9190	101
379	20241122	143000	143959020	9200	9200	9200	9200	0
380	20241122	142900	143959020	9200	9200	9200	9200	0
381	20241122	142800	143959020	9200	9200	9200	9200	93
382	20241122	142700	143103420	9200	9200	9200	9200	0
383	20241122	142600	143103420	9200	9200	9200	9200	0
384	20241122	142500	143103420	9200	9200	9200	9200	0
385	20241122	142400	143103420	9200	9200	9200	9200	0
386	20241122	142300	143103420	9200	9200	9200	9200	349
387	20241122	142200	139892620	9210	9210	9210	9210	0
388	20241122	142100	139892620	9210	9210	9210	9210	0
389	20241122	142000	139892620	9210	9210	9210	9210	0
390	20241122	141900	139892620	9210	9210	9210	9210	0
391	20241122	141800	139892620	9210	9210	9210	9210	40
392	20241122	141700	139524220	9240	9240	9240	9240	0
393	20241122	141600	139524220	9240	9240	9240	9240	0
394	20241122	141500	139524220	9240	9240	9240	9240	0
395	20241122	141400	139524220	9240	9240	9240	9240	0
396	20241122	141300	139524220	9240	9240	9240	9240	0
397	20241122	141200	139524220	9240	9240	9240	9240	0
398	20241122	141100	139524220	9240	9240	9240	9240	0
399	20241122	141000	139524220	9240	9240	9240	9240	10
400	20241122	140900	139431820	9240	9240	9240	9240	0
401	20241122	140800	139431820	9240	9240	9240	9240	0
402	20241122	140700	139431820	9240	9240	9240	9240	0
403	20241122	140600	139431820	9240	9240	9240	9240	0
404	20241122	140500	139431820	9240	9240	9240	9240	0
405	20241122	140400	139431820	9240	9240	9240	9240	0
406	20241122	140300	139431820	9240	9240	9240	9240	0
407	20241122	140200	139431820	9240	9240	9240	9240	0
408	20241122	140100	139431820	9240	9240	9240	9240	0
409	20241122	140000	139431820	9240	9240	9240	9240	0
410	20241122	135900	139431820	9240	9240	9240	9240	0
411	20241122	135800	139431820	9240	9240	9240	9240	0
412	20241122	135700	139431820	9240	9240	9240	9240	0
413	20241122	135600	139431820	9240	9240	9240	9240	0
414	20241122	135500	139431820	9240	9240	9240	9240	0
415	20241122	135400	139431820	9240	9240	9240	9240	0
416	20241122	135300	139431820	9240	9240	9240	9240	0
417	20241122	135200	139431820	9240	9240	9240	9240	0
418	20241122	135100	139431820	9240	9240	9240	9240	0
419	20241122	135000	139431820	9240	9240	9240	9240	0
420	20241122	134900	139431820	9240	9240	9240	9240	0
421	20241122	134800	139431820	9240	9240	9240	9240	0
422	20241122	134700	139431820	9240	9240	9240	9240	0
423	20241122	134600	139431820	9240	9240	9240	9240	0
424	20241122	134500	139431820	9240	9240	9240	9240	0
425	20241122	134400	139431820	9240	9240	9240	9240	0
426	20241122	134300	139431820	9240	9240	9240	9240	0
427	20241122	134200	139431820	9240	9240	9240	9240	1
428	20241122	134100	139422580	9210	9210	9210	9210	0
429	20241122	134000	139422580	9210	9210	9210	9210	5
430	20241122	133900	139376530	9210	9210	9210	9210	0
431	20241122	133800	139376530	9210	9210	9210	9210	0
432	20241122	133700	139376530	9210	9240	9240	9210	2
433	20241122	133600	139358080	9210	9210	9210	9210	102
434	20241122	133500	138418660	9240	9240	9240	9240	0
435	20241122	133400	138418660	9240	9240	9240	9240	0
436	20241122	133300	138418660	9240	9240	9240	9240	3
437	20241122	133200	138390940	9250	9250	9250	9250	0
438	20241122	133100	138390940	9250	9250	9250	9250	0
439	20241122	133000	138390940	9250	9250	9250	9250	0
440	20241122	132900	138390940	9250	9250	9250	9250	1
441	20241122	132800	138381690	9210	9210	9210	9210	279
442	20241122	132700	135812100	9270	9270	9270	9270	0
443	20241122	132600	135812100	9270	9270	9270	9270	0
444	20241122	132500	135812100	9270	9270	9270	9270	0
445	20241122	132400	135812100	9270	9270	9270	9270	0
446	20241122	132300	135812100	9270	9270	9270	9270	0
447	20241122	132200	135812100	9270	9270	9270	9270	0
448	20241122	132100	135812100	9270	9270	9270	9270	0
449	20241122	132000	135812100	9270	9270	9270	9270	0
450	20241122	131900	135812100	9270	9270	9270	9270	0
451	20241122	131800	135812100	9270	9270	9270	9270	0
452	20241122	131700	135812100	9270	9270	9270	9270	0
453	20241122	131600	135812100	9270	9270	9270	9270	0
454	20241122	131500	135812100	9270	9270	9270	9270	0
455	20241122	131400	135812100	9270	9240	9270	9230	148
456	20241122	131300	134444650	9270	9270	9270	9270	0
457	20241122	131200	134444650	9270	9270	9270	9270	0
458	20241122	131100	134444650	9270	9270	9270	9270	0
459	20241122	131000	134444650	9270	9270	9270	9270	0
460	20241122	130900	134444650	9270	9270	9270	9270	0
461	20241122	130800	134444650	9270	9270	9270	9270	1
462	20241122	130700	134435380	9270	9270	9270	9270	0
463	20241122	130600	134435380	9270	9270	9270	9270	0
464	20241122	130500	134435380	9270	9270	9270	9270	0
465	20241122	130400	134435380	9270	9270	9270	9270	0
466	20241122	130300	134435380	9270	9270	9270	9270	0
467	20241122	130200	134435380	9270	9270	9270	9270	0
468	20241122	130100	134435380	9270	9270	9270	9270	0
469	20241122	130000	134435380	9270	9270	9270	9270	81
470	20241122	125900	133684510	9270	9270	9270	9270	0
471	20241122	125800	133684510	9270	9270	9270	9270	1
472	20241122	125700	133675240	9250	9250	9250	9250	2
473	20241122	125600	133656740	9270	9270	9270	9270	0
474	20241122	125500	133656740	9270	9270	9270	9270	0
475	20241122	125400	133656740	9270	9270	9270	9270	0
476	20241122	125300	133656740	9270	9270	9270	9270	0
477	20241122	125200	133656740	9270	9270	9270	9270	0
478	20241122	125100	133656740	9270	9270	9270	9270	2
479	20241122	125000	133638200	9280	9280	9280	9280	0
480	20241122	124900	133638200	9280	9280	9280	9280	0
481	20241122	124800	133638200	9280	9280	9280	9280	0
482	20241122	124700	133638200	9280	9280	9280	9280	0
483	20241122	124600	133638200	9280	9280	9280	9270	3
484	20241122	124500	133610370	9280	9280	9280	9280	0
485	20241122	124400	133610370	9280	9270	9280	9270	755
486	20241122	124300	126611500	9270	9270	9270	9270	0
487	20241122	124200	126611500	9270	9270	9270	9270	0
488	20241122	124100	126611500	9270	9270	9270	9270	215
489	20241122	124000	124618450	9270	9270	9270	9270	0
490	20241122	123900	124618450	9270	9250	9270	9250	617
491	20241122	123800	118911180	9250	9250	9250	9250	0
492	20241122	123700	118911180	9250	9250	9250	9250	0
493	20241122	123600	118911180	9250	9250	9250	9250	0
494	20241122	123500	118911180	9250	9250	9250	9250	0
495	20241122	123400	118911180	9250	9250	9250	9250	0
496	20241122	123300	118911180	9250	9250	9250	9250	0
497	20241122	123200	118911180	9250	9250	9250	9250	0
498	20241122	123100	118911180	9250	9250	9250	9250	0
499	20241122	123000	118911180	9250	9250	9250	9250	0
500	20241122	122900	118911180	9250	9250	9250	9250	0
501	20241122	122800	118911180	9250	9250	9250	9250	0
502	20241122	122700	118911180	9250	9250	9250	9250	0
503	20241122	122600	118911180	9250	9250	9250	9250	0
504	20241122	122500	118911180	9250	9250	9250	9250	0
505	20241122	122400	118911180	9250	9250	9250	9250	0
506	20241122	122300	118911180	9250	9250	9250	9250	0
507	20241122	122200	118911180	9250	9250	9250	9250	0
508	20241122	122100	118911180	9250	9250	9250	9250	553
509	20241122	122000	113795930	9250	9250	9250	9250	0
510	20241122	121900	113795930	9250	9250	9250	9250	0
511	20241122	121800	113795930	9250	9250	9250	9250	0
512	20241122	121700	113795930	9250	9250	9250	9250	0
513	20241122	121600	113795930	9250	9250	9250	9250	0
514	20241122	121500	113795930	9250	9250	9250	9250	0
515	20241122	121400	113795930	9250	9250	9250	9250	0
516	20241122	121300	113795930	9250	9250	9250	9250	0
517	20241122	121200	113795930	9250	9250	9250	9250	0
518	20241122	121100	113795930	9250	9250	9250	9250	0
519	20241122	121000	113795930	9250	9250	9250	9250	0
520	20241122	120900	113795930	9250	9250	9250	9250	0
521	20241122	120800	113795930	9250	9250	9250	9250	0
522	20241122	120700	113795930	9250	9250	9250	9250	0
523	20241122	120600	113795930	9250	9250	9250	9250	0
524	20241122	120500	113795930	9250	9250	9250	9250	0
525	20241122	120400	113795930	9250	9250	9250	9250	0
526	20241122	120300	113795930	9250	9250	9250	9250	0
527	20241122	120200	113795930	9250	9250	9250	9250	0
528	20241122	120100	113795930	9250	9250	9250	9250	0
529	20241122	120000	113795930	9250	9250	9250	9250	0
530	20241122	115900	113795930	9250	9250	9250	9250	0
531	20241122	115800	113795930	9250	9250	9250	9250	0
532	20241122	115700	113795930	9250	9250	9250	9250	0
533	20241122	115600	113795930	9250	9250	9250	9250	0
534	20241122	115500	113795930	9250	9200	9250	9200	2
535	20241122	115400	113777480	9250	9250	9250	9250	0
536	20241122	115300	113777480	9250	9250	9250	9250	0
537	20241122	115200	113777480	9250	9250	9250	9250	0
538	20241122	115100	113777480	9250	9250	9250	9250	0
539	20241122	115000	113777480	9250	9250	9250	9250	0
540	20241122	114900	113777480	9250	9250	9250	9250	0
541	20241122	114800	113777480	9250	9250	9250	9250	0
542	20241122	114700	113777480	9250	9250	9250	9250	0
543	20241122	114600	113777480	9250	9250	9250	9250	0
544	20241122	114500	113777480	9250	9250	9250	9250	0
545	20241122	114400	113777480	9250	9250	9250	9250	0
546	20241122	114300	113777480	9250	9250	9250	9250	0
547	20241122	114200	113777480	9250	9250	9250	9250	0
548	20241122	114100	113777480	9250	9210	9250	9200	188
549	20241122	114000	112046090	9260	9260	9260	9260	0
550	20241122	113900	112046090	9260	9260	9260	9260	0
551	20241122	113800	112046090	9260	9260	9260	9260	0
552	20241122	113700	112046090	9260	9260	9260	9260	0
553	20241122	113600	112046090	9260	9260	9260	9260	0
554	20241122	113500	112046090	9260	9260	9260	9260	0
555	20241122	113400	112046090	9260	9260	9260	9260	0
556	20241122	113300	112046090	9260	9260	9260	9260	0
557	20241122	113200	112046090	9260	9260	9260	9260	0
558	20241122	113100	112046090	9260	9260	9260	9260	0
559	20241122	113000	112046090	9260	9260	9260	9260	0
560	20241122	112900	112046090	9260	9260	9260	9260	0
561	20241122	112800	112046090	9260	9260	9260	9260	1
562	20241122	112700	112036830	9180	9240	9240	9180	598
563	20241122	112600	106535220	9260	9260	9260	9260	0
564	20241122	112500	106535220	9260	9260	9260	9260	0
565	20241122	112400	106535220	9260	9260	9260	9260	0
566	20241122	112300	106535220	9260	9260	9260	9260	0
567	20241122	112200	106535220	9260	9260	9260	9260	0
568	20241122	112100	106535220	9260	9260	9260	9260	0
569	20241122	112000	106535220	9260	9260	9260	9260	64
570	20241122	111900	105942580	9260	9260	9260	9260	0
571	20241122	111800	105942580	9260	9260	9260	9260	0
572	20241122	111700	105942580	9260	9260	9260	9260	0
573	20241122	111600	105942580	9260	9260	9260	9260	0
574	20241122	111500	105942580	9260	9240	9260	9240	25
575	20241122	111400	105711560	9280	9280	9280	9280	0
576	20241122	111300	105711560	9280	9280	9280	9280	0
577	20241122	111200	105711560	9280	9280	9280	9250	129
578	20241122	111100	104514830	9290	9290	9290	9290	0
579	20241122	111000	104514830	9290	9290	9290	9290	0
580	20241122	110900	104514830	9290	9280	9290	9260	79
581	20241122	110800	103783190	9300	9300	9300	9300	0
582	20241122	110700	103783190	9300	9300	9300	9300	0
583	20241122	110600	103783190	9300	9300	9300	9300	0
584	20241122	110500	103783190	9300	9300	9300	9300	0
585	20241122	110400	103783190	9300	9300	9300	9300	0
586	20241122	110300	103783190	9300	9300	9300	9300	0
587	20241122	110200	103783190	9300	9300	9300	9300	0
588	20241122	110100	103783190	9300	9280	9300	9280	21
589	20241122	110000	103588290	9300	9300	9300	9300	0
590	20241122	105900	103588290	9300	9300	9300	9300	1
591	20241122	105800	103578990	9300	9300	9300	9300	0
592	20241122	105700	103578990	9300	9280	9300	9280	10
593	20241122	105600	103486170	9300	9280	9300	9280	331
594	20241122	105500	100414460	9280	9280	9280	9280	0
595	20241122	105400	100414460	9280	9270	9280	9270	111
596	20241122	105300	99385480	9280	9280	9280	9280	11
597	20241122	105200	99283400	9300	9280	9300	9280	110
598	20241122	105100	98262400	9300	9300	9300	9280	286
599	20241122	105000	95602640	9300	9300	9300	9300	50
600	20241122	104900	95137640	9300	9300	9300	9300	0
601	20241122	104800	95137640	9300	9300	9300	9300	0
602	20241122	104700	95137640	9300	9300	9300	9300	0
603	20241122	104600	95137640	9300	9300	9300	9300	0
604	20241122	104500	95137640	9300	9300	9300	9280	12
605	20241122	104400	95026060	9300	9280	9300	9280	97
606	20241122	104300	94125880	9280	9280	9280	9280	5
607	20241122	104200	94079480	9300	9300	9300	9300	1
608	20241122	104100	94070180	9300	9300	9300	9300	0
609	20241122	104000	94070180	9300	9300	9300	9300	0
610	20241122	103900	94070180	9300	9300	9300	9300	0
611	20241122	103800	94070180	9300	9300	9300	9300	0
612	20241122	103700	94070180	9300	9300	9300	9300	0
613	20241122	103600	94070180	9300	9300	9300	9300	0
614	20241122	103500	94070180	9300	9300	9300	9300	0
615	20241122	103400	94070180	9300	9300	9300	9300	0
616	20241122	103300	94070180	9300	9300	9300	9300	0
617	20241122	103200	94070180	9300	9300	9300	9300	0
618	20241122	103100	94070180	9300	9300	9300	9300	0
619	20241122	103000	94070180	9300	9300	9300	9300	0
620	20241122	102900	94070180	9300	9300	9300	9300	10
621	20241122	102800	93977180	9300	9300	9300	9300	10
622	20241122	102700	93884180	9300	9270	9300	9270	11
623	20241122	102600	93782180	9300	9300	9300	9300	0
624	20241122	102500	93782180	9300	9300	9300	9300	0
625	20241122	102400	93782180	9300	9270	9300	9270	613
626	20241122	102300	88099580	9300	9300	9300	9300	0
627	20241122	102200	88099580	9300	9300	9300	9300	0
628	20241122	102100	88099580	9300	9300	9300	9300	0
629	20241122	102000	88099580	9300	9260	9300	9250	981
630	20241122	101900	79024680	9300	9300	9300	9300	0
631	20241122	101800	79024680	9300	9300	9300	9300	0
632	20241122	101700	79024680	9300	9300	9300	9300	0
633	20241122	101600	79024680	9300	9300	9300	9300	0
634	20241122	101500	79024680	9300	9300	9300	9300	0
635	20241122	101400	79024680	9300	9300	9300	9300	0
636	20241122	101300	79024680	9300	9300	9300	9300	0
637	20241122	101200	79024680	9300	9280	9300	9280	281
638	20241122	101100	76416970	9280	9280	9280	9280	0
639	20241122	101000	76416970	9280	9280	9280	9250	294
640	20241122	100900	73694660	9300	9300	9300	9300	0
641	20241122	100800	73694660	9300	9300	9300	9300	0
642	20241122	100700	73694660	9300	9300	9300	9300	0
643	20241122	100600	73694660	9300	9280	9300	9280	8
644	20241122	100500	73620400	9300	9300	9300	9300	0
645	20241122	100400	73620400	9300	9300	9300	9300	0
646	20241122	100300	73620400	9300	9300	9300	9300	0
647	20241122	100200	73620400	9300	9300	9300	9300	0
648	20241122	100100	73620400	9300	9300	9300	9300	2
649	20241122	100000	73601800	9300	9300	9300	9300	0
650	20241122	095900	73601800	9300	9290	9300	9290	75
651	20241122	095800	72904720	9300	9300	9300	9300	0
652	20241122	095700	72904720	9300	9300	9300	9300	0
653	20241122	095600	72904720	9300	9300	9300	9300	0
654	20241122	095500	72904720	9300	9290	9300	9290	74
655	20241122	095400	72217250	9290	9290	9290	9290	0
656	20241122	095300	72217250	9290	9290	9290	9290	0
657	20241122	095200	72217250	9290	9290	9290	9290	0
658	20241122	095100	72217250	9290	9290	9290	9290	0
659	20241122	095000	72217250	9290	9260	9290	9260	127
660	20241122	094900	71041200	9290	9260	9290	9260	12
661	20241122	094800	70930020	9300	9270	9300	9270	126
662	20241122	094700	69761970	9300	9300	9300	9300	0
663	20241122	094600	69761970	9300	9300	9300	9300	0
664	20241122	094500	69761970	9300	9300	9300	9300	1
665	20241122	094400	69752670	9300	9300	9300	9300	4
666	20241122	094300	69715470	9300	9300	9300	9290	253
667	20241122	094200	67363820	9300	9300	9300	9300	3
668	20241122	094100	67335920	9300	9260	9300	9260	3
669	20241122	094000	67308100	9300	9300	9300	9300	1
670	20241122	093900	67298800	9310	9310	9310	9310	0
671	20241122	093800	67298800	9310	9310	9310	9310	0
672	20241122	093700	67298800	9310	9320	9320	9220	2016
673	20241122	093600	48678160	9320	9260	9320	9260	2351
674	20241122	093500	26852260	9260	9260	9260	9260	0
675	20241122	093400	26852260	9260	9260	9260	9260	1
676	20241122	093300	26843000	9270	9270	9270	9270	0
677	20241122	093200	26843000	9270	9260	9270	9230	378
678	20241122	093100	23352650	9270	9230	9270	9230	2077
679	20241122	093000	4174920	9230	9190	9230	9190	226
680	20241122	092900	2094910	9190	9190	9190	9190	0
681	20241122	092800	2094910	9190	9190	9190	9190	1
682	20241122	092700	2085720	9150	9150	9150	9150	0
683	20241122	092600	2085720	9150	9150	9150	9150	0
684	20241122	092500	2085720	9150	9150	9190	9150	25
685	20241122	092400	1856930	9150	9150	9150	9150	75
686	20241122	092300	1170680	9190	9190	9190	9190	0
687	20241122	092200	1170680	9190	9190	9190	9190	0
688	20241122	092100	1170680	9190	9190	9190	9190	0
689	20241122	092000	1170680	9190	9190	9190	9190	0
690	20241122	091900	1170680	9190	9190	9190	9190	0
691	20241122	091800	1170680	9190	9190	9190	9190	0
692	20241122	091700	1170680	9190	9190	9190	9190	0
693	20241122	091600	1170680	9190	9190	9190	9190	0
694	20241122	091500	1170680	9190	9190	9190	9190	0
695	20241122	091400	1170680	9190	9190	9190	9190	0
696	20241122	091300	1170680	9190	9190	9190	9190	0
697	20241122	091200	1170680	9190	9190	9190	9190	0
698	20241122	091100	1170680	9190	9190	9190	9190	0
699	20241122	091000	1170680	9190	9190	9190	9190	0
700	20241122	090900	1170680	9190	9190	9190	9190	0
701	20241122	090800	1170680	9190	9190	9190	9190	0
702	20241122	090700	1170680	9190	9190	9190	9190	0
703	20241122	090600	1170680	9190	9190	9190	9190	0
704	20241122	090500	1170680	9190	9190	9190	9190	0
705	20241122	090400	1170680	9190	9190	9190	9190	0
706	20241122	090300	1170680	9190	9190	9190	9190	1
707	20241122	090200	1161490	9170	9170	9170	9170	0
708	20241122	090100	1161490	9170	9170	9170	9170	0
709	20241122	090000	1161490	9170	9140	9170	9140	127