KissMeData/023900/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190700	144218520	9850	9850	9850	9850	367
3	20241121	190600	144218520	9850	9850	9850	9850	0
4	20241121	190500	144218520	9850	9850	9850	9850	0
5	20241121	190400	144218520	9850	9850	9850	9850	0
6	20241121	190300	144218520	9850	9850	9850	9850	0
7	20241121	190200	144218520	9850	9850	9850	9850	0
8	20241121	190100	144218520	9850	9850	9850	9850	0
9	20241121	190000	144218520	9850	9850	9850	9850	0
10	20241121	185900	144218520	9850	9850	9850	9850	0
11	20241121	185800	144218520	9850	9850	9850	9850	0
12	20241121	185700	144218520	9850	9850	9850	9850	0
13	20241121	185600	144218520	9850	9850	9850	9850	0
14	20241121	185500	144218520	9850	9850	9850	9850	0
15	20241121	185400	144218520	9850	9850	9850	9850	0
16	20241121	185300	144218520	9850	9850	9850	9850	0
17	20241121	185200	144218520	9850	9850	9850	9850	0
18	20241121	185100	144218520	9850	9850	9850	9850	0
19	20241121	185000	144218520	9850	9850	9850	9850	0
20	20241121	184900	144218520	9850	9850	9850	9850	0
21	20241121	184800	144218520	9850	9850	9850	9850	0
22	20241121	184700	144218520	9850	9850	9850	9850	0
23	20241121	184600	144218520	9850	9850	9850	9850	0
24	20241121	184500	144218520	9850	9850	9850	9850	0
25	20241121	184400	144218520	9850	9850	9850	9850	0
26	20241121	184300	144218520	9850	9850	9850	9850	0
27	20241121	184200	144218520	9850	9850	9850	9850	0
28	20241121	184100	144218520	9850	9850	9850	9850	0
29	20241121	184000	144218520	9850	9850	9850	9850	0
30	20241121	183900	144218520	9850	9850	9850	9850	0
31	20241121	183800	144218520	9850	9850	9850	9850	0
32	20241121	183700	144218520	9850	9850	9850	9850	367
33	20241121	183600	144218520	9850	9850	9850	9850	0
34	20241121	183500	144218520	9850	9850	9850	9850	0
35	20241121	183400	144218520	9850	9850	9850	9850	0
36	20241121	183300	144218520	9850	9850	9850	9850	0
37	20241121	183200	144218520	9850	9850	9850	9850	0
38	20241121	183100	144218520	9850	9850	9850	9850	0
39	20241121	183000	144218520	9850	9850	9850	9850	0
40	20241121	182900	144218520	9850	9850	9850	9850	0
41	20241121	182800	144218520	9850	9850	9850	9850	0
42	20241121	182700	144218520	9850	9850	9850	9850	0
43	20241121	182600	144218520	9850	9850	9850	9850	0
44	20241121	182500	144218520	9850	9850	9850	9850	0
45	20241121	182400	144218520	9850	9850	9850	9850	0
46	20241121	182300	144218520	9850	9850	9850	9850	0
47	20241121	182200	144218520	9850	9850	9850	9850	0
48	20241121	182100	144218520	9850	9850	9850	9850	0
49	20241121	182000	144218520	9850	9850	9850	9850	0
50	20241121	181900	144218520	9850	9850	9850	9850	0
51	20241121	181800	144218520	9850	9850	9850	9850	0
52	20241121	181700	144218520	9850	9850	9850	9850	0
53	20241121	181600	144218520	9850	9850	9850	9850	0
54	20241121	181500	144218520	9850	9850	9850	9850	0
55	20241121	181400	144218520	9850	9850	9850	9850	0
56	20241121	181300	144218520	9850	9850	9850	9850	0
57	20241121	181200	144218520	9850	9850	9850	9850	0
58	20241121	181100	144218520	9850	9850	9850	9850	0
59	20241121	181000	144218520	9850	9850	9850	9850	0
60	20241121	180900	144218520	9850	9850	9850	9850	0
61	20241121	180800	144218520	9850	9850	9850	9850	0
62	20241121	180700	144218520	9850	9850	9850	9850	367
63	20241121	180600	144218520	9850	9850	9850	9850	0
64	20241121	180500	144218520	9850	9850	9850	9850	0
65	20241121	180400	144218520	9850	9850	9850	9850	0
66	20241121	180300	144218520	9850	9850	9850	9850	0
67	20241121	180200	144218520	9850	9850	9850	9850	0
68	20241121	180100	144218520	9850	9850	9850	9850	0
69	20241121	180000	144218520	9850	9850	9850	9850	0
70	20241121	175900	144218520	9850	9850	9850	9850	0
71	20241121	175800	144218520	9850	9850	9850	9850	0
72	20241121	175700	144218520	9850	9850	9850	9850	0
73	20241121	175600	144218520	9850	9850	9850	9850	0
74	20241121	175500	144218520	9850	9850	9850	9850	0
75	20241121	175400	144218520	9850	9850	9850	9850	0
76	20241121	175300	144218520	9850	9850	9850	9850	0
77	20241121	175200	144218520	9850	9850	9850	9850	0
78	20241121	175100	144218520	9850	9850	9850	9850	0
79	20241121	175000	144218520	9850	9850	9850	9850	0
80	20241121	174900	144218520	9850	9850	9850	9850	0
81	20241121	174800	144218520	9850	9850	9850	9850	0
82	20241121	174700	144218520	9850	9850	9850	9850	0
83	20241121	174600	144218520	9850	9850	9850	9850	0
84	20241121	174500	144218520	9850	9850	9850	9850	0
85	20241121	174400	144218520	9850	9850	9850	9850	0
86	20241121	174300	144218520	9850	9850	9850	9850	0
87	20241121	174200	144218520	9850	9850	9850	9850	0
88	20241121	174100	144218520	9850	9850	9850	9850	0
89	20241121	174000	144218520	9850	9850	9850	9850	0
90	20241121	173900	144218520	9850	9850	9850	9850	0
91	20241121	173800	144218520	9850	9850	9850	9850	0
92	20241121	173700	144218520	9850	9850	9850	9850	367
93	20241121	173600	144218520	9850	9850	9850	9850	0
94	20241121	173500	144218520	9850	9850	9850	9850	0
95	20241121	173400	144218520	9850	9850	9850	9850	0
96	20241121	173300	144218520	9850	9850	9850	9850	0
97	20241121	173200	144218520	9850	9850	9850	9850	0
98	20241121	173100	144218520	9850	9850	9850	9850	0
99	20241121	173000	144218520	9850	9850	9850	9850	0
100	20241121	172900	144218520	9850	9850	9850	9850	0
101	20241121	172800	144218520	9850	9850	9850	9850	0
102	20241121	172700	144218520	9850	9850	9850	9850	0
103	20241121	172600	144218520	9850	9850	9850	9850	0
104	20241121	172500	144218520	9850	9850	9850	9850	0
105	20241121	172400	144218520	9850	9850	9850	9850	0
106	20241121	172300	144218520	9850	9850	9850	9850	0
107	20241121	172200	144218520	9850	9850	9850	9850	0
108	20241121	172100	144218520	9850	9850	9850	9850	0
109	20241121	172000	144218520	9850	9850	9850	9850	0
110	20241121	171900	144218520	9850	9850	9850	9850	0
111	20241121	171800	144218520	9850	9850	9850	9850	0
112	20241121	171700	144218520	9850	9850	9850	9850	0
113	20241121	171600	144218520	9850	9850	9850	9850	0
114	20241121	171500	144218520	9850	9850	9850	9850	0
115	20241121	171400	144218520	9850	9850	9850	9850	0
116	20241121	171300	144218520	9850	9850	9850	9850	0
117	20241121	171200	144218520	9850	9850	9850	9850	0
118	20241121	171100	144218520	9850	9850	9850	9850	0
119	20241121	171000	144218520	9850	9850	9850	9850	0
120	20241121	170900	144218520	9850	9850	9850	9850	0
121	20241121	170800	144218520	9850	9850	9850	9850	0
122	20241121	170700	144218520	9850	9850	9850	9850	367
123	20241121	170600	144218520	9850	9850	9850	9850	0
124	20241121	170500	144218520	9850	9850	9850	9850	0
125	20241121	170400	144218520	9850	9850	9850	9850	0
126	20241121	170300	144218520	9850	9850	9850	9850	0
127	20241121	170200	144218520	9850	9850	9850	9850	0
128	20241121	170100	144218520	9850	9850	9850	9850	0
129	20241121	170000	144218520	9850	9850	9850	9850	0
130	20241121	165900	144218520	9850	9850	9850	9850	0
131	20241121	165800	144218520	9850	9850	9850	9850	0
132	20241121	165700	144218520	9850	9850	9850	9850	0
133	20241121	165600	144218520	9850	9850	9850	9850	0
134	20241121	165500	144218520	9850	9850	9850	9850	0
135	20241121	165400	144218520	9850	9850	9850	9850	0
136	20241121	165300	144218520	9850	9850	9850	9850	0
137	20241121	165200	144218520	9850	9850	9850	9850	0
138	20241121	165100	144218520	9850	9850	9850	9850	0
139	20241121	165000	144218520	9850	9850	9850	9850	0
140	20241121	164900	144218520	9850	9850	9850	9850	0
141	20241121	164800	144218520	9850	9850	9850	9850	0
142	20241121	164700	144218520	9850	9850	9850	9850	0
143	20241121	164600	144218520	9850	9850	9850	9850	0
144	20241121	164500	144218520	9850	9850	9850	9850	0
145	20241121	164400	144218520	9850	9850	9850	9850	0
146	20241121	164300	144218520	9850	9850	9850	9850	0
147	20241121	164200	144218520	9850	9850	9850	9850	0
148	20241121	164100	144218520	9850	9850	9850	9850	0
149	20241121	164000	144218520	9850	9850	9850	9850	0
150	20241121	163900	144218520	9850	9850	9850	9850	0
151	20241121	163800	144218520	9850	9850	9850	9850	0
152	20241121	163700	144218520	9850	9850	9850	9850	367
153	20241121	163600	144218520	9850	9850	9850	9850	0
154	20241121	163500	144218520	9850	9850	9850	9850	0
155	20241121	163400	144218520	9850	9850	9850	9850	0
156	20241121	163300	144218520	9850	9850	9850	9850	0
157	20241121	163200	144218520	9850	9850	9850	9850	0
158	20241121	163100	144218520	9850	9850	9850	9850	0
159	20241121	163000	144218520	9850	9850	9850	9850	0
160	20241121	162900	144218520	9850	9850	9850	9850	0
161	20241121	162800	144218520	9850	9850	9850	9850	0
162	20241121	162700	144218520	9850	9850	9850	9850	0
163	20241121	162600	144218520	9850	9850	9850	9850	0
164	20241121	162500	144218520	9850	9850	9850	9850	0
165	20241121	162400	144218520	9850	9850	9850	9850	0
166	20241121	162300	144218520	9850	9850	9850	9850	0
167	20241121	162200	144218520	9850	9850	9850	9850	0
168	20241121	162100	144218520	9850	9850	9850	9850	0
169	20241121	162000	144218520	9850	9850	9850	9850	0
170	20241121	161900	144218520	9850	9850	9850	9850	0
171	20241121	161800	144218520	9850	9850	9850	9850	0
172	20241121	161700	144218520	9850	9850	9850	9850	0
173	20241121	161600	144218520	9850	9850	9850	9850	0
174	20241121	161500	144218520	9850	9850	9850	9850	0
175	20241121	161400	144218520	9850	9850	9850	9850	0
176	20241121	161300	144218520	9850	9850	9850	9850	0
177	20241121	161200	144218520	9850	9850	9850	9850	0
178	20241121	161100	144218520	9850	9850	9850	9850	0
179	20241121	161000	144218520	9850	9850	9850	9850	0
180	20241121	160900	144218520	9850	9850	9850	9850	0
181	20241121	160800	144218520	9850	9850	9850	9850	0
182	20241121	160700	144218520	9850	9850	9850	9850	367
183	20241121	160600	144218520	9850	9850	9850	9850	0
184	20241121	160500	144218520	9850	9850	9850	9850	0
185	20241121	160400	144218520	9850	9850	9850	9850	0
186	20241121	160300	144218520	9850	9850	9850	9850	0
187	20241121	160200	144218520	9850	9850	9850	9850	0
188	20241121	160100	144218520	9850	9850	9850	9850	0
189	20241121	160000	144218520	9850	9850	9850	9850	0
190	20241121	155900	144218520	9850	9850	9850	9850	0
191	20241121	155800	144218520	9850	9850	9850	9850	0
192	20241121	155700	144218520	9850	9850	9850	9850	0
193	20241121	155600	144218520	9850	9850	9850	9850	0
194	20241121	155500	144218520	9850	9850	9850	9850	0
195	20241121	155400	144218520	9850	9850	9850	9850	0
196	20241121	155300	144218520	9850	9850	9850	9850	0
197	20241121	155200	144218520	9850	9850	9850	9850	0
198	20241121	155100	144218520	9850	9850	9850	9850	0
199	20241121	155000	144218520	9850	9850	9850	9850	0
200	20241121	154900	144218520	9850	9850	9850	9850	0
201	20241121	154800	144218520	9850	9850	9850	9850	0
202	20241121	154700	144218520	9850	9850	9850	9850	0
203	20241121	154600	144218520	9850	9850	9850	9850	0
204	20241121	154500	144218520	9850	9850	9850	9850	0
205	20241121	154400	144218520	9850	9850	9850	9850	0
206	20241121	154300	144218520	9850	9850	9850	9850	0
207	20241121	154200	144218520	9850	9850	9850	9850	0
208	20241121	154100	144218520	9850	9850	9850	9850	0
209	20241121	154000	144218520	9850	9850	9850	9850	0
210	20241121	153900	144218520	9850	9850	9850	9850	0
211	20241121	153800	144218520	9850	9850	9850	9850	0
212	20241121	153700	144218520	9850	9850	9850	9850	367
213	20241121	153600	144218520	9850	9850	9850	9850	0
214	20241121	153500	144218520	9850	9850	9850	9850	0
215	20241121	153400	144218520	9850	9850	9850	9850	0
216	20241121	153300	144218520	9850	9850	9850	9850	0
217	20241121	153200	144218520	9850	9850	9850	9850	0
218	20241121	153100	144218520	9850	9850	9850	9850	0
219	20241121	153000	144218520	9850	9850	9850	9850	367
220	20241121	152900	140603570	9850	9850	9850	9850	0
221	20241121	152800	140603570	9850	9850	9850	9850	0
222	20241121	152700	140603570	9850	9850	9850	9850	0
223	20241121	152600	140603570	9850	9850	9850	9850	0
224	20241121	152500	140603570	9850	9850	9850	9850	0
225	20241121	152400	140603570	9850	9850	9850	9850	0
226	20241121	152300	140603570	9850	9850	9850	9850	0
227	20241121	152200	140603570	9850	9850	9850	9850	0
228	20241121	152100	140603570	9850	9850	9850	9850	0
229	20241121	152000	140603570	9850	9850	9850	9850	0
230	20241121	151900	140603570	9850	9800	9850	9800	123
231	20241121	151800	139395380	9770	9770	9770	9770	0
232	20241121	151700	139395380	9770	9770	9770	9770	0
233	20241121	151600	139395380	9770	9810	9810	9770	1001
234	20241121	151500	129606670	9820	9820	9820	9820	0
235	20241121	151400	129606670	9820	9820	9820	9820	0
236	20241121	151300	129606670	9820	9820	9820	9820	0
237	20241121	151200	129606670	9820	9820	9820	9820	0
238	20241121	151100	129606670	9820	9820	9820	9820	0
239	20241121	151000	129606670	9820	9820	9820	9820	0
240	20241121	150900	129606670	9820	9820	9820	9820	0
241	20241121	150800	129606670	9820	9820	9820	9820	0
242	20241121	150700	129606670	9820	9820	9820	9820	0
243	20241121	150600	129606670	9820	9820	9820	9820	10
244	20241121	150500	129508470	9790	9790	9790	9790	0
245	20241121	150400	129508470	9790	9800	9800	9790	50
246	20241121	150300	129018940	9850	9850	9850	9850	0
247	20241121	150200	129018940	9850	9850	9850	9850	0
248	20241121	150100	129018940	9850	9850	9850	9850	0
249	20241121	150000	129018940	9850	9810	9850	9810	54
250	20241121	145900	128488070	9810	9810	9810	9810	0
251	20241121	145800	128488070	9810	9810	9810	9810	0
252	20241121	145700	128488070	9810	9810	9810	9810	2
253	20241121	145600	128468450	9820	9820	9820	9820	0
254	20241121	145500	128468450	9820	9820	9820	9820	0
255	20241121	145400	128468450	9820	9820	9820	9820	0
256	20241121	145300	128468450	9820	9820	9820	9820	0
257	20241121	145200	128468450	9820	9820	9820	9820	100
258	20241121	145100	127486450	9820	9820	9820	9820	200
259	20241121	145000	125522450	9820	9820	9820	9820	1
260	20241121	144900	125512630	9820	9820	9820	9820	0
261	20241121	144800	125512630	9820	9820	9820	9820	0
262	20241121	144700	125512630	9820	9820	9820	9820	0
263	20241121	144600	125512630	9820	9820	9820	9820	0
264	20241121	144500	125512630	9820	9820	9820	9820	0
265	20241121	144400	125512630	9820	9820	9820	9820	1
266	20241121	144300	125502810	9790	9790	9790	9790	0
267	20241121	144200	125502810	9790	9790	9790	9790	0
268	20241121	144100	125502810	9790	9820	9820	9790	25
269	20241121	144000	125258030	9780	9780	9780	9780	0
270	20241121	143900	125258030	9780	9780	9780	9780	0
271	20241121	143800	125258030	9780	9780	9780	9780	0
272	20241121	143700	125258030	9780	9800	9820	9780	31
273	20241121	143600	124954150	9800	9790	9800	9790	100
274	20241121	143500	123975100	9790	9790	9790	9790	0
275	20241121	143400	123975100	9790	9790	9790	9790	10
276	20241121	143300	123877200	9790	9790	9790	9790	5
277	20241121	143200	123828250	9800	9800	9800	9800	0
278	20241121	143100	123828250	9800	9800	9800	9800	0
279	20241121	143000	123828250	9800	9800	9800	9800	0
280	20241121	142900	123828250	9800	9800	9800	9800	0
281	20241121	142800	123828250	9800	9790	9800	9790	60
282	20241121	142700	123240840	9790	9790	9790	9790	341
283	20241121	142600	119902450	9800	9800	9800	9800	0
284	20241121	142500	119902450	9800	9800	9800	9800	0
285	20241121	142400	119902450	9800	9800	9800	9800	0
286	20241121	142300	119902450	9800	9800	9800	9800	190
287	20241121	142200	118040450	9820	9820	9820	9820	20
288	20241121	142100	117844050	9820	9820	9820	9820	0
289	20241121	142000	117844050	9820	9820	9820	9820	0
290	20241121	141900	117844050	9820	9820	9820	9820	0
291	20241121	141800	117844050	9820	9820	9820	9820	1
292	20241121	141700	117834230	9820	9820	9820	9820	1
293	20241121	141600	117824410	9830	9830	9830	9830	0
294	20241121	141500	117824410	9830	9830	9830	9830	0
295	20241121	141400	117824410	9830	9830	9830	9830	0
296	20241121	141300	117824410	9830	9830	9830	9830	0
297	20241121	141200	117824410	9830	9830	9830	9830	0
298	20241121	141100	117824410	9830	9830	9830	9830	0
299	20241121	141000	117824410	9830	9830	9830	9830	0
300	20241121	140900	117824410	9830	9830	9830	9830	0
301	20241121	140800	117824410	9830	9830	9830	9830	0
302	20241121	140700	117824410	9830	9830	9830	9830	0
303	20241121	140600	117824410	9830	9830	9830	9830	0
304	20241121	140500	117824410	9830	9830	9830	9830	0
305	20241121	140400	117824410	9830	9830	9830	9830	0
306	20241121	140300	117824410	9830	9830	9830	9830	0
307	20241121	140200	117824410	9830	9830	9830	9830	0
308	20241121	140100	117824410	9830	9830	9830	9830	0
309	20241121	140000	117824410	9830	9830	9830	9830	0
310	20241121	135900	117824410	9830	9820	9830	9820	5
311	20241121	135800	117775270	9800	9810	9810	9800	274
312	20241121	135700	115090050	9830	9830	9830	9830	0
313	20241121	135600	115090050	9830	9830	9830	9830	0
314	20241121	135500	115090050	9830	9830	9830	9830	0
315	20241121	135400	115090050	9830	9830	9830	9830	0
316	20241121	135300	115090050	9830	9830	9830	9830	0
317	20241121	135200	115090050	9830	9830	9830	9830	0
318	20241121	135100	115090050	9830	9830	9830	9830	3
319	20241121	135000	115060560	9830	9830	9830	9830	5
320	20241121	134900	115011410	9830	9830	9830	9830	0
321	20241121	134800	115011410	9830	9830	9830	9830	0
322	20241121	134700	115011410	9830	9830	9830	9830	13
323	20241121	134600	114883620	9810	9810	9810	9810	70
324	20241121	134500	114196920	9810	9810	9810	9810	0
325	20241121	134400	114196920	9810	9810	9810	9810	0
326	20241121	134300	114196920	9810	9810	9810	9810	0
327	20241121	134200	114196920	9810	9810	9810	9810	20
328	20241121	134100	114000720	9810	9810	9810	9810	1
329	20241121	134000	113990910	9810	9810	9810	9810	0
330	20241121	133900	113990910	9810	9810	9810	9810	0
331	20241121	133800	113990910	9810	9810	9810	9810	0
332	20241121	133700	113990910	9810	9810	9810	9810	0
333	20241121	133600	113990910	9810	9810	9810	9810	0
334	20241121	133500	113990910	9810	9810	9810	9810	0
335	20241121	133400	113990910	9810	9810	9810	9810	0
336	20241121	133300	113990910	9810	9810	9810	9810	0
337	20241121	133200	113990910	9810	9850	9850	9810	502
338	20241121	133100	109063330	9850	9850	9850	9850	0
339	20241121	133000	109063330	9850	9850	9850	9850	0
340	20241121	132900	109063330	9850	9850	9850	9850	1
341	20241121	132800	109053480	9860	9860	9860	9860	0
342	20241121	132700	109053480	9860	9860	9860	9860	0
343	20241121	132600	109053480	9860	9860	9860	9860	0
344	20241121	132500	109053480	9860	9860	9860	9860	0
345	20241121	132400	109053480	9860	9860	9860	9860	0
346	20241121	132300	109053480	9860	9860	9860	9860	0
347	20241121	132200	109053480	9860	9860	9860	9860	0
348	20241121	132100	109053480	9860	9860	9860	9860	0
349	20241121	132000	109053480	9860	9860	9860	9860	0
350	20241121	131900	109053480	9860	9860	9860	9860	0
351	20241121	131800	109053480	9860	9860	9860	9860	0
352	20241121	131700	109053480	9860	9860	9860	9860	0
353	20241121	131600	109053480	9860	9860	9860	9860	0
354	20241121	131500	109053480	9860	9860	9860	9860	0
355	20241121	131400	109053480	9860	9850	9860	9830	40
356	20241121	131300	108660180	9860	9850	9860	9850	6
357	20241121	131200	108601050	9820	9820	9820	9820	0
358	20241121	131100	108601050	9820	9820	9820	9820	0
359	20241121	131000	108601050	9820	9820	9820	9820	0
360	20241121	130900	108601050	9820	9820	9820	9820	0
361	20241121	130800	108601050	9820	9820	9820	9820	0
362	20241121	130700	108601050	9820	9820	9820	9820	0
363	20241121	130600	108601050	9820	9820	9820	9820	0
364	20241121	130500	108601050	9820	9820	9820	9820	0
365	20241121	130400	108601050	9820	9820	9820	9820	0
366	20241121	130300	108601050	9820	9820	9820	9820	1
367	20241121	130200	108591230	9860	9840	9860	9840	9
368	20241121	130100	108502510	9820	9840	9860	9820	168
369	20241121	130000	106847460	9840	9840	9840	9840	0
370	20241121	125900	106847460	9840	9840	9840	9840	0
371	20241121	125800	106847460	9840	9840	9840	9840	0
372	20241121	125700	106847460	9840	9840	9840	9840	0
373	20241121	125600	106847460	9840	9840	9840	9840	0
374	20241121	125500	106847460	9840	9840	9840	9840	0
375	20241121	125400	106847460	9840	9840	9840	9840	60
376	20241121	125300	106257060	9840	9840	9840	9840	0
377	20241121	125200	106257060	9840	9840	9840	9840	21
378	20241121	125100	106050420	9840	9840	9840	9840	122
379	20241121	125000	104849940	9840	9840	9840	9840	1
380	20241121	124900	104840100	9840	9840	9840	9840	3
381	20241121	124800	104810580	9820	9820	9820	9820	0
382	20241121	124700	104810580	9820	9820	9820	9820	0
383	20241121	124600	104810580	9820	9820	9820	9820	0
384	20241121	124500	104810580	9820	9830	9830	9820	6
385	20241121	124400	104751650	9820	9820	9820	9820	9
386	20241121	124300	104663270	9820	9840	9840	9820	51
387	20241121	124200	104162430	9850	9850	9850	9850	0
388	20241121	124100	104162430	9850	9850	9850	9850	0
389	20241121	124000	104162430	9850	9850	9850	9850	0
390	20241121	123900	104162430	9850	9850	9850	9850	0
391	20241121	123800	104162430	9850	9850	9850	9850	0
392	20241121	123700	104162430	9850	9850	9850	9850	0
393	20241121	123600	104162430	9850	9850	9850	9850	0
394	20241121	123500	104162430	9850	9850	9850	9850	0
395	20241121	123400	104162430	9850	9850	9850	9850	0
396	20241121	123300	104162430	9850	9830	9850	9830	20
397	20241121	123200	103965770	9810	9810	9810	9810	0
398	20241121	123100	103965770	9810	9810	9810	9810	0
399	20241121	123000	103965770	9810	9810	9810	9810	0
400	20241121	122900	103965770	9810	9810	9810	9810	0
401	20241121	122800	103965770	9810	9810	9810	9810	3
402	20241121	122700	103936340	9810	9810	9810	9810	0
403	20241121	122600	103936340	9810	9810	9810	9810	0
404	20241121	122500	103936340	9810	9810	9810	9810	0
405	20241121	122400	103936340	9810	9810	9810	9810	0
406	20241121	122300	103936340	9810	9810	9810	9810	0
407	20241121	122200	103936340	9810	9810	9810	9810	0
408	20241121	122100	103936340	9810	9810	9810	9810	0
409	20241121	122000	103936340	9810	9810	9810	9810	7
410	20241121	121900	103867670	9800	9800	9800	9800	0
411	20241121	121800	103867670	9800	9800	9800	9800	0
412	20241121	121700	103867670	9800	9800	9800	9800	0
413	20241121	121600	103867670	9800	9800	9800	9800	0
414	20241121	121500	103867670	9800	9800	9800	9800	0
415	20241121	121400	103867670	9800	9800	9800	9800	0
416	20241121	121300	103867670	9800	9800	9800	9800	0
417	20241121	121200	103867670	9800	9800	9800	9800	0
418	20241121	121100	103867670	9800	9800	9800	9800	0
419	20241121	121000	103867670	9800	9800	9800	9800	0
420	20241121	120900	103867670	9800	9800	9800	9800	0
421	20241121	120800	103867670	9800	9800	9800	9800	0
422	20241121	120700	103867670	9800	9800	9800	9800	0
423	20241121	120600	103867670	9800	9800	9800	9800	0
424	20241121	120500	103867670	9800	9800	9800	9800	0
425	20241121	120400	103867670	9800	9800	9800	9800	0
426	20241121	120300	103867670	9800	9800	9800	9800	43
427	20241121	120200	103446270	9800	9800	9800	9800	0
428	20241121	120100	103446270	9800	9800	9800	9800	0
429	20241121	120000	103446270	9800	9800	9800	9800	0
430	20241121	115900	103446270	9800	9800	9800	9800	0
431	20241121	115800	103446270	9800	9800	9800	9800	0
432	20241121	115700	103446270	9800	9800	9800	9800	0
433	20241121	115600	103446270	9800	9800	9800	9800	0
434	20241121	115500	103446270	9800	9800	9800	9800	1
435	20241121	115400	103436470	9820	9820	9820	9820	0
436	20241121	115300	103436470	9820	9820	9820	9820	0
437	20241121	115200	103436470	9820	9820	9820	9820	0
438	20241121	115100	103436470	9820	9820	9820	9820	0
439	20241121	115000	103436470	9820	9820	9820	9820	0
440	20241121	114900	103436470	9820	9820	9820	9820	0
441	20241121	114800	103436470	9820	9820	9820	9820	0
442	20241121	114700	103436470	9820	9820	9820	9820	0
443	20241121	114600	103436470	9820	9820	9820	9820	0
444	20241121	114500	103436470	9820	9820	9820	9820	0
445	20241121	114400	103436470	9820	9820	9820	9820	0
446	20241121	114300	103436470	9820	9820	9820	9820	0
447	20241121	114200	103436470	9820	9820	9820	9820	0
448	20241121	114100	103436470	9820	9820	9820	9820	1
449	20241121	114000	103426650	9800	9800	9800	9800	0
450	20241121	113900	103426650	9800	9800	9800	9800	0
451	20241121	113800	103426650	9800	9800	9800	9800	0
452	20241121	113700	103426650	9800	9800	9800	9800	0
453	20241121	113600	103426650	9800	9800	9800	9800	0
454	20241121	113500	103426650	9800	9800	9800	9800	0
455	20241121	113400	103426650	9800	9800	9800	9800	0
456	20241121	113300	103426650	9800	9800	9800	9800	0
457	20241121	113200	103426650	9800	9800	9800	9800	0
458	20241121	113100	103426650	9800	9800	9800	9800	0
459	20241121	113000	103426650	9800	9800	9800	9800	0
460	20241121	112900	103426650	9800	9800	9800	9800	0
461	20241121	112800	103426650	9800	9800	9800	9800	0
462	20241121	112700	103426650	9800	9800	9800	9800	0
463	20241121	112600	103426650	9800	9800	9800	9800	0
464	20241121	112500	103426650	9800	9800	9800	9800	0
465	20241121	112400	103426650	9800	9800	9800	9800	2
466	20241121	112300	103407050	9800	9800	9800	9800	0
467	20241121	112200	103407050	9800	9800	9800	9800	0
468	20241121	112100	103407050	9800	9800	9800	9800	0
469	20241121	112000	103407050	9800	9800	9800	9800	0
470	20241121	111900	103407050	9800	9800	9800	9800	0
471	20241121	111800	103407050	9800	9800	9800	9800	0
472	20241121	111700	103407050	9800	9800	9800	9800	0
473	20241121	111600	103407050	9800	9800	9800	9800	0
474	20241121	111500	103407050	9800	9800	9800	9800	0
475	20241121	111400	103407050	9800	9800	9800	9800	0
476	20241121	111300	103407050	9800	9800	9800	9800	0
477	20241121	111200	103407050	9800	9800	9800	9800	6
478	20241121	111100	103348250	9780	9780	9780	9780	0
479	20241121	111000	103348250	9780	9780	9780	9780	0
480	20241121	110900	103348250	9780	9780	9780	9780	0
481	20241121	110800	103348250	9780	9780	9780	9780	0
482	20241121	110700	103348250	9780	9780	9780	9780	0
483	20241121	110600	103348250	9780	9790	9790	9780	11
484	20241121	110500	103240650	9790	9790	9790	9790	0
485	20241121	110400	103240650	9790	9790	9790	9790	0
486	20241121	110300	103240650	9790	9790	9790	9790	0
487	20241121	110200	103240650	9790	9790	9790	9790	0
488	20241121	110100	103240650	9790	9790	9790	9790	0
489	20241121	110000	103240650	9790	9790	9790	9790	19
490	20241121	105900	103054640	9790	9790	9790	9790	0
491	20241121	105800	103054640	9790	9790	9790	9790	0
492	20241121	105700	103054640	9790	9790	9790	9790	0
493	20241121	105600	103054640	9790	9790	9790	9790	0
494	20241121	105500	103054640	9790	9790	9790	9790	2
495	20241121	105400	103035060	9770	9770	9770	9770	0
496	20241121	105300	103035060	9770	9770	9770	9770	0
497	20241121	105200	103035060	9770	9770	9770	9770	0
498	20241121	105100	103035060	9770	9800	9800	9770	1501
499	20241121	105000	88363880	9770	9770	9770	9770	0
500	20241121	104900	88363880	9770	9770	9770	9770	0
501	20241121	104800	88363880	9770	9770	9770	9770	0
502	20241121	104700	88363880	9770	9770	9770	9770	0
503	20241121	104600	88363880	9770	9770	9770	9770	0
504	20241121	104500	88363880	9770	9770	9770	9770	0
505	20241121	104400	88363880	9770	9770	9770	9770	9
506	20241121	104300	88275950	9770	9770	9770	9770	0
507	20241121	104200	88275950	9770	9770	9770	9770	0
508	20241121	104100	88275950	9770	9770	9770	9770	0
509	20241121	104000	88275950	9770	9770	9770	9770	0
510	20241121	103900	88275950	9770	9780	9780	9770	453
511	20241121	103800	83850100	9770	9770	9770	9770	0
512	20241121	103700	83850100	9770	9770	9770	9770	0
513	20241121	103600	83850100	9770	9770	9770	9770	0
514	20241121	103500	83850100	9770	9770	9770	9770	0
515	20241121	103400	83850100	9770	9770	9770	9770	32
516	20241121	103300	83537460	9770	9770	9770	9770	0
517	20241121	103200	83537460	9770	9770	9770	9770	0
518	20241121	103100	83537460	9770	9770	9770	9770	0
519	20241121	103000	83537460	9770	9770	9770	9770	3
520	20241121	102900	83508150	9770	9770	9770	9770	0
521	20241121	102800	83508150	9770	9770	9770	9770	0
522	20241121	102700	83508150	9770	9770	9770	9770	86
523	20241121	102600	82667930	9770	9770	9770	9770	0
524	20241121	102500	82667930	9770	9790	9790	9770	301
525	20241121	102400	79724370	9800	9800	9800	9800	0
526	20241121	102300	79724370	9800	9800	9800	9800	11
527	20241121	102200	79616570	9780	9780	9780	9780	0
528	20241121	102100	79616570	9780	9780	9780	9780	0
529	20241121	102000	79616570	9780	9780	9780	9780	0
530	20241121	101900	79616570	9780	9780	9780	9780	0
531	20241121	101800	79616570	9780	9780	9780	9780	20
532	20241121	101700	79420970	9780	9780	9780	9780	0
533	20241121	101600	79420970	9780	9780	9780	9780	1
534	20241121	101500	79411190	9790	9790	9790	9790	384
535	20241121	101400	75651830	9800	9800	9800	9800	0
536	20241121	101300	75651830	9800	9800	9800	9800	0
537	20241121	101200	75651830	9800	9800	9800	9800	0
538	20241121	101100	75651830	9800	9800	9800	9800	0
539	20241121	101000	75651830	9800	9800	9800	9800	8
540	20241121	100900	75573430	9800	9800	9800	9800	1
541	20241121	100800	75563630	9800	9800	9800	9800	1
542	20241121	100700	75553830	9800	9800	9800	9800	0
543	20241121	100600	75553830	9800	9800	9800	9800	1
544	20241121	100500	75544030	9800	9800	9800	9800	31
545	20241121	100400	75240230	9800	9800	9800	9800	0
546	20241121	100300	75240230	9800	9800	9800	9800	0
547	20241121	100200	75240230	9800	9800	9800	9800	10
548	20241121	100100	75142230	9800	9800	9800	9800	26
549	20241121	100000	74887430	9800	9800	9800	9800	0
550	20241121	095900	74887430	9800	9800	9800	9800	0
551	20241121	095800	74887430	9800	9810	9810	9800	43
552	20241121	095700	74466000	9810	9810	9810	9810	73
553	20241121	095600	73749870	9810	9810	9810	9810	53
554	20241121	095500	73229940	9790	9790	9790	9790	0
555	20241121	095400	73229940	9790	9800	9800	9790	1300
556	20241121	095300	60495420	9800	9800	9800	9800	0
557	20241121	095200	60495420	9800	9800	9800	9800	100
558	20241121	095100	59515420	9800	9800	9800	9800	0
559	20241121	095000	59515420	9800	9800	9800	9800	1
560	20241121	094900	59505620	9800	9800	9800	9800	0
561	20241121	094800	59505620	9800	9800	9800	9800	0
562	20241121	094700	59505620	9800	9820	9820	9800	1200
563	20241121	094600	47745180	9840	9820	9840	9820	426
564	20241121	094500	43561260	9820	9820	9820	9820	2
565	20241121	094400	43541620	9820	9820	9820	9820	4
566	20241121	094300	43502340	9820	9820	9820	9820	5
567	20241121	094200	43453240	9810	9810	9810	9810	1
568	20241121	094100	43443430	9810	9810	9810	9810	1
569	20241121	094000	43433620	9830	9830	9830	9830	0
570	20241121	093900	43433620	9830	9830	9830	9830	7
571	20241121	093800	43364810	9820	9820	9820	9820	169
572	20241121	093700	41705230	9820	9830	9830	9820	213
573	20241121	093600	39611530	9800	9830	9830	9800	800
574	20241121	093500	31765060	9830	9830	9830	9830	0
575	20241121	093400	31765060	9830	9830	9830	9830	0
576	20241121	093300	31765060	9830	9830	9830	9830	0
577	20241121	093200	31765060	9830	9830	9830	9830	0
578	20241121	093100	31765060	9830	9830	9830	9830	10
579	20241121	093000	31666760	9830	9830	9900	9830	4
580	20241121	092900	31627370	9830	9830	9830	9830	2
581	20241121	092800	31607710	9910	9910	9910	9910	0
582	20241121	092700	31607710	9910	9910	9910	9910	0
583	20241121	092600	31607710	9910	9910	9910	9910	0
584	20241121	092500	31607710	9910	9820	9910	9820	20
585	20241121	092400	31411040	9910	9790	9910	9790	542
586	20241121	092300	26102620	9790	9790	9790	9790	1
587	20241121	092200	26092830	9790	9810	9810	9790	816
588	20241121	092100	18101100	9810	9810	9810	9810	3
589	20241121	092000	18071670	9820	9810	9820	9810	298
590	20241121	091900	15146010	9810	9850	9850	9810	704
591	20241121	091800	8228380	9870	9870	9870	9870	0
592	20241121	091700	8228380	9870	9910	9920	9870	20
593	20241121	091600	8030890	9900	9900	9900	9900	1
594	20241121	091500	8020990	9840	9830	9840	9830	60
595	20241121	091400	7430730	9840	9840	9840	9840	28
596	20241121	091300	7155210	9850	9870	9870	9850	657
597	20241121	091200	679380	9890	9890	9890	9890	0
598	20241121	091100	679380	9890	9890	9890	9890	8
599	20241121	091000	600260	9870	9870	9870	9870	0
600	20241121	090900	600260	9870	9870	9870	9870	0
601	20241121	090800	600260	9870	9900	9940	9870	8
602	20241121	090700	521050	9850	9850	9850	9850	0
603	20241121	090600	521050	9850	9850	9850	9850	0
604	20241121	090500	521050	9850	9850	9850	9850	0
605	20241121	090400	521050	9850	9850	9850	9850	0
606	20241121	090300	521050	9850	9850	9850	9850	3
607	20241121	090200	491500	9830	9830	9830	9830	0
608	20241121	090100	491500	9830	9830	9830	9830	0
609	20241121	090000	491500	9830	9830	9830	9830	50