KissMeData/213500/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203600	196138660	8870	8870	8870	8870	930
3	20241121	203500	196138660	8870	8870	8870	8870	0
4	20241121	203400	196138660	8870	8870	8870	8870	0
5	20241121	203300	196138660	8870	8870	8870	8870	0
6	20241121	203200	196138660	8870	8870	8870	8870	0
7	20241121	203100	196138660	8870	8870	8870	8870	0
8	20241121	203000	196138660	8870	8870	8870	8870	0
9	20241121	202900	196138660	8870	8870	8870	8870	0
10	20241121	202800	196138660	8870	8870	8870	8870	0
11	20241121	202700	196138660	8870	8870	8870	8870	0
12	20241121	202600	196138660	8870	8870	8870	8870	0
13	20241121	202500	196138660	8870	8870	8870	8870	0
14	20241121	202400	196138660	8870	8870	8870	8870	0
15	20241121	202300	196138660	8870	8870	8870	8870	0
16	20241121	202200	196138660	8870	8870	8870	8870	0
17	20241121	202100	196138660	8870	8870	8870	8870	0
18	20241121	202000	196138660	8870	8870	8870	8870	0
19	20241121	201900	196138660	8870	8870	8870	8870	0
20	20241121	201800	196138660	8870	8870	8870	8870	0
21	20241121	201700	196138660	8870	8870	8870	8870	0
22	20241121	201600	196138660	8870	8870	8870	8870	0
23	20241121	201500	196138660	8870	8870	8870	8870	0
24	20241121	201400	196138660	8870	8870	8870	8870	0
25	20241121	201300	196138660	8870	8870	8870	8870	0
26	20241121	201200	196138660	8870	8870	8870	8870	0
27	20241121	201100	196138660	8870	8870	8870	8870	0
28	20241121	201000	196138660	8870	8870	8870	8870	0
29	20241121	200900	196138660	8870	8870	8870	8870	0
30	20241121	200800	196138660	8870	8870	8870	8870	0
31	20241121	200700	196138660	8870	8870	8870	8870	0
32	20241121	200600	196138660	8870	8870	8870	8870	930
33	20241121	200500	196138660	8870	8870	8870	8870	0
34	20241121	200400	196138660	8870	8870	8870	8870	0
35	20241121	200300	196138660	8870	8870	8870	8870	0
36	20241121	200200	196138660	8870	8870	8870	8870	0
37	20241121	200100	196138660	8870	8870	8870	8870	0
38	20241121	200000	196138660	8870	8870	8870	8870	0
39	20241121	195900	196138660	8870	8870	8870	8870	0
40	20241121	195800	196138660	8870	8870	8870	8870	0
41	20241121	195700	196138660	8870	8870	8870	8870	0
42	20241121	195600	196138660	8870	8870	8870	8870	0
43	20241121	195500	196138660	8870	8870	8870	8870	0
44	20241121	195400	196138660	8870	8870	8870	8870	0
45	20241121	195300	196138660	8870	8870	8870	8870	0
46	20241121	195200	196138660	8870	8870	8870	8870	0
47	20241121	195100	196138660	8870	8870	8870	8870	0
48	20241121	195000	196138660	8870	8870	8870	8870	0
49	20241121	194900	196138660	8870	8870	8870	8870	0
50	20241121	194800	196138660	8870	8870	8870	8870	0
51	20241121	194700	196138660	8870	8870	8870	8870	0
52	20241121	194600	196138660	8870	8870	8870	8870	0
53	20241121	194500	196138660	8870	8870	8870	8870	0
54	20241121	194400	196138660	8870	8870	8870	8870	0
55	20241121	194300	196138660	8870	8870	8870	8870	0
56	20241121	194200	196138660	8870	8870	8870	8870	0
57	20241121	194100	196138660	8870	8870	8870	8870	0
58	20241121	194000	196138660	8870	8870	8870	8870	0
59	20241121	193900	196138660	8870	8870	8870	8870	0
60	20241121	193800	196138660	8870	8870	8870	8870	0
61	20241121	193700	196138660	8870	8870	8870	8870	0
62	20241121	193600	196138660	8870	8870	8870	8870	930
63	20241121	193500	196138660	8870	8870	8870	8870	0
64	20241121	193400	196138660	8870	8870	8870	8870	0
65	20241121	193300	196138660	8870	8870	8870	8870	0
66	20241121	193200	196138660	8870	8870	8870	8870	0
67	20241121	193100	196138660	8870	8870	8870	8870	0
68	20241121	193000	196138660	8870	8870	8870	8870	0
69	20241121	192900	196138660	8870	8870	8870	8870	0
70	20241121	192800	196138660	8870	8870	8870	8870	0
71	20241121	192700	196138660	8870	8870	8870	8870	0
72	20241121	192600	196138660	8870	8870	8870	8870	0
73	20241121	192500	196138660	8870	8870	8870	8870	0
74	20241121	192400	196138660	8870	8870	8870	8870	0
75	20241121	192300	196138660	8870	8870	8870	8870	0
76	20241121	192200	196138660	8870	8870	8870	8870	0
77	20241121	192100	196138660	8870	8870	8870	8870	0
78	20241121	192000	196138660	8870	8870	8870	8870	0
79	20241121	191900	196138660	8870	8870	8870	8870	0
80	20241121	191800	196138660	8870	8870	8870	8870	0
81	20241121	191700	196138660	8870	8870	8870	8870	0
82	20241121	191600	196138660	8870	8870	8870	8870	0
83	20241121	191500	196138660	8870	8870	8870	8870	0
84	20241121	191400	196138660	8870	8870	8870	8870	0
85	20241121	191300	196138660	8870	8870	8870	8870	0
86	20241121	191200	196138660	8870	8870	8870	8870	0
87	20241121	191100	196138660	8870	8870	8870	8870	0
88	20241121	191000	196138660	8870	8870	8870	8870	0
89	20241121	190900	196138660	8870	8870	8870	8870	0
90	20241121	190800	196138660	8870	8870	8870	8870	0
91	20241121	190700	196138660	8870	8870	8870	8870	0
92	20241121	190600	196138660	8870	8870	8870	8870	930
93	20241121	190500	196138660	8870	8870	8870	8870	0
94	20241121	190400	196138660	8870	8870	8870	8870	0
95	20241121	190300	196138660	8870	8870	8870	8870	0
96	20241121	190200	196138660	8870	8870	8870	8870	0
97	20241121	190100	196138660	8870	8870	8870	8870	0
98	20241121	190000	196138660	8870	8870	8870	8870	0
99	20241121	185900	196138660	8870	8870	8870	8870	0
100	20241121	185800	196138660	8870	8870	8870	8870	0
101	20241121	185700	196138660	8870	8870	8870	8870	0
102	20241121	185600	196138660	8870	8870	8870	8870	0
103	20241121	185500	196138660	8870	8870	8870	8870	0
104	20241121	185400	196138660	8870	8870	8870	8870	0
105	20241121	185300	196138660	8870	8870	8870	8870	0
106	20241121	185200	196138660	8870	8870	8870	8870	0
107	20241121	185100	196138660	8870	8870	8870	8870	0
108	20241121	185000	196138660	8870	8870	8870	8870	0
109	20241121	184900	196138660	8870	8870	8870	8870	0
110	20241121	184800	196138660	8870	8870	8870	8870	0
111	20241121	184700	196138660	8870	8870	8870	8870	0
112	20241121	184600	196138660	8870	8870	8870	8870	0
113	20241121	184500	196138660	8870	8870	8870	8870	0
114	20241121	184400	196138660	8870	8870	8870	8870	0
115	20241121	184300	196138660	8870	8870	8870	8870	0
116	20241121	184200	196138660	8870	8870	8870	8870	0
117	20241121	184100	196138660	8870	8870	8870	8870	0
118	20241121	184000	196138660	8870	8870	8870	8870	0
119	20241121	183900	196138660	8870	8870	8870	8870	0
120	20241121	183800	196138660	8870	8870	8870	8870	0
121	20241121	183700	196138660	8870	8870	8870	8870	0
122	20241121	183600	196138660	8870	8870	8870	8870	930
123	20241121	183500	196138660	8870	8870	8870	8870	0
124	20241121	183400	196138660	8870	8870	8870	8870	0
125	20241121	183300	196138660	8870	8870	8870	8870	0
126	20241121	183200	196138660	8870	8870	8870	8870	0
127	20241121	183100	196138660	8870	8870	8870	8870	0
128	20241121	183000	196138660	8870	8870	8870	8870	0
129	20241121	182900	196138660	8870	8870	8870	8870	0
130	20241121	182800	196138660	8870	8870	8870	8870	0
131	20241121	182700	196138660	8870	8870	8870	8870	0
132	20241121	182600	196138660	8870	8870	8870	8870	0
133	20241121	182500	196138660	8870	8870	8870	8870	0
134	20241121	182400	196138660	8870	8870	8870	8870	0
135	20241121	182300	196138660	8870	8870	8870	8870	0
136	20241121	182200	196138660	8870	8870	8870	8870	0
137	20241121	182100	196138660	8870	8870	8870	8870	0
138	20241121	182000	196138660	8870	8870	8870	8870	0
139	20241121	181900	196138660	8870	8870	8870	8870	0
140	20241121	181800	196138660	8870	8870	8870	8870	0
141	20241121	181700	196138660	8870	8870	8870	8870	0
142	20241121	181600	196138660	8870	8870	8870	8870	0
143	20241121	181500	196138660	8870	8870	8870	8870	0
144	20241121	181400	196138660	8870	8870	8870	8870	0
145	20241121	181300	196138660	8870	8870	8870	8870	0
146	20241121	181200	196138660	8870	8870	8870	8870	0
147	20241121	181100	196138660	8870	8870	8870	8870	0
148	20241121	181000	196138660	8870	8870	8870	8870	0
149	20241121	180900	196138660	8870	8870	8870	8870	0
150	20241121	180800	196138660	8870	8870	8870	8870	0
151	20241121	180700	196138660	8870	8870	8870	8870	0
152	20241121	180600	196138660	8870	8870	8870	8870	930
153	20241121	180500	196138660	8870	8870	8870	8870	0
154	20241121	180400	196138660	8870	8870	8870	8870	0
155	20241121	180300	196138660	8870	8870	8870	8870	0
156	20241121	180200	196138660	8870	8870	8870	8870	0
157	20241121	180100	196138660	8870	8870	8870	8870	0
158	20241121	180000	196138660	8870	8870	8870	8870	0
159	20241121	175900	196138660	8870	8870	8870	8870	0
160	20241121	175800	196138660	8870	8870	8870	8870	0
161	20241121	175700	196138660	8870	8870	8870	8870	0
162	20241121	175600	196138660	8870	8870	8870	8870	0
163	20241121	175500	196138660	8870	8870	8870	8870	0
164	20241121	175400	196138660	8870	8870	8870	8870	0
165	20241121	175300	196138660	8870	8870	8870	8870	0
166	20241121	175200	196138660	8870	8870	8870	8870	0
167	20241121	175100	196138660	8870	8870	8870	8870	0
168	20241121	175000	196138660	8870	8870	8870	8870	0
169	20241121	174900	196138660	8870	8870	8870	8870	0
170	20241121	174800	196138660	8870	8870	8870	8870	0
171	20241121	174700	196138660	8870	8870	8870	8870	0
172	20241121	174600	196138660	8870	8870	8870	8870	0
173	20241121	174500	196138660	8870	8870	8870	8870	0
174	20241121	174400	196138660	8870	8870	8870	8870	0
175	20241121	174300	196138660	8870	8870	8870	8870	0
176	20241121	174200	196138660	8870	8870	8870	8870	0
177	20241121	174100	196138660	8870	8870	8870	8870	0
178	20241121	174000	196138660	8870	8870	8870	8870	0
179	20241121	173900	196138660	8870	8870	8870	8870	0
180	20241121	173800	196138660	8870	8870	8870	8870	0
181	20241121	173700	196138660	8870	8870	8870	8870	0
182	20241121	173600	196138660	8870	8870	8870	8870	930
183	20241121	173500	196138660	8870	8870	8870	8870	0
184	20241121	173400	196138660	8870	8870	8870	8870	0
185	20241121	173300	196138660	8870	8870	8870	8870	0
186	20241121	173200	196138660	8870	8870	8870	8870	0
187	20241121	173100	196138660	8870	8870	8870	8870	0
188	20241121	173000	196138660	8870	8870	8870	8870	0
189	20241121	172900	196138660	8870	8870	8870	8870	0
190	20241121	172800	196138660	8870	8870	8870	8870	0
191	20241121	172700	196138660	8870	8870	8870	8870	0
192	20241121	172600	196138660	8870	8870	8870	8870	0
193	20241121	172500	196138660	8870	8870	8870	8870	0
194	20241121	172400	196138660	8870	8870	8870	8870	0
195	20241121	172300	196138660	8870	8870	8870	8870	0
196	20241121	172200	196138660	8870	8870	8870	8870	0
197	20241121	172100	196138660	8870	8870	8870	8870	0
198	20241121	172000	196138660	8870	8870	8870	8870	0
199	20241121	171900	196138660	8870	8870	8870	8870	0
200	20241121	171800	196138660	8870	8870	8870	8870	0
201	20241121	171700	196138660	8870	8870	8870	8870	0
202	20241121	171600	196138660	8870	8870	8870	8870	0
203	20241121	171500	196138660	8870	8870	8870	8870	0
204	20241121	171400	196138660	8870	8870	8870	8870	0
205	20241121	171300	196138660	8870	8870	8870	8870	0
206	20241121	171200	196138660	8870	8870	8870	8870	0
207	20241121	171100	196138660	8870	8870	8870	8870	0
208	20241121	171000	196138660	8870	8870	8870	8870	0
209	20241121	170900	196138660	8870	8870	8870	8870	0
210	20241121	170800	196138660	8870	8870	8870	8870	0
211	20241121	170700	196138660	8870	8870	8870	8870	0
212	20241121	170600	196138660	8870	8870	8870	8870	930
213	20241121	170500	196138660	8870	8870	8870	8870	0
214	20241121	170400	196138660	8870	8870	8870	8870	0
215	20241121	170300	196138660	8870	8870	8870	8870	0
216	20241121	170200	196138660	8870	8870	8870	8870	0
217	20241121	170100	196138660	8870	8870	8870	8870	0
218	20241121	170000	196138660	8870	8870	8870	8870	0
219	20241121	165900	196138660	8870	8870	8870	8870	0
220	20241121	165800	196138660	8870	8870	8870	8870	0
221	20241121	165700	196138660	8870	8870	8870	8870	0
222	20241121	165600	196138660	8870	8870	8870	8870	0
223	20241121	165500	196138660	8870	8870	8870	8870	0
224	20241121	165400	196138660	8870	8870	8870	8870	0
225	20241121	165300	196138660	8870	8870	8870	8870	0
226	20241121	165200	196138660	8870	8870	8870	8870	0
227	20241121	165100	196138660	8870	8870	8870	8870	0
228	20241121	165000	196138660	8870	8870	8870	8870	0
229	20241121	164900	196138660	8870	8870	8870	8870	0
230	20241121	164800	196138660	8870	8870	8870	8870	0
231	20241121	164700	196138660	8870	8870	8870	8870	0
232	20241121	164600	196138660	8870	8870	8870	8870	0
233	20241121	164500	196138660	8870	8870	8870	8870	0
234	20241121	164400	196138660	8870	8870	8870	8870	0
235	20241121	164300	196138660	8870	8870	8870	8870	0
236	20241121	164200	196138660	8870	8870	8870	8870	0
237	20241121	164100	196138660	8870	8870	8870	8870	0
238	20241121	164000	196138660	8870	8870	8870	8870	0
239	20241121	163900	196138660	8870	8870	8870	8870	0
240	20241121	163800	196138660	8870	8870	8870	8870	0
241	20241121	163700	196138660	8870	8870	8870	8870	0
242	20241121	163600	196138660	8870	8870	8870	8870	930
243	20241121	163500	196138660	8870	8870	8870	8870	0
244	20241121	163400	196138660	8870	8870	8870	8870	0
245	20241121	163300	196138660	8870	8870	8870	8870	0
246	20241121	163200	196138660	8870	8870	8870	8870	0
247	20241121	163100	196138660	8870	8870	8870	8870	0
248	20241121	163000	196138660	8870	8870	8870	8870	0
249	20241121	162900	196138660	8870	8870	8870	8870	0
250	20241121	162800	196138660	8870	8870	8870	8870	0
251	20241121	162700	196138660	8870	8870	8870	8870	0
252	20241121	162600	196138660	8870	8870	8870	8870	0
253	20241121	162500	196138660	8870	8870	8870	8870	0
254	20241121	162400	196138660	8870	8870	8870	8870	0
255	20241121	162300	196138660	8870	8870	8870	8870	0
256	20241121	162200	196138660	8870	8870	8870	8870	0
257	20241121	162100	196138660	8870	8870	8870	8870	0
258	20241121	162000	196138660	8870	8870	8870	8870	0
259	20241121	161900	196138660	8870	8870	8870	8870	0
260	20241121	161800	196138660	8870	8870	8870	8870	0
261	20241121	161700	196138660	8870	8870	8870	8870	0
262	20241121	161600	196138660	8870	8870	8870	8870	0
263	20241121	161500	196138660	8870	8870	8870	8870	0
264	20241121	161400	196138660	8870	8870	8870	8870	0
265	20241121	161300	196138660	8870	8870	8870	8870	0
266	20241121	161200	196138660	8870	8870	8870	8870	0
267	20241121	161100	196138660	8870	8870	8870	8870	0
268	20241121	161000	196138660	8870	8870	8870	8870	0
269	20241121	160900	196138660	8870	8870	8870	8870	0
270	20241121	160800	196138660	8870	8870	8870	8870	0
271	20241121	160700	196138660	8870	8870	8870	8870	0
272	20241121	160600	196138660	8870	8870	8870	8870	930
273	20241121	160500	196138660	8870	8870	8870	8870	0
274	20241121	160400	196138660	8870	8870	8870	8870	0
275	20241121	160300	196138660	8870	8870	8870	8870	0
276	20241121	160200	196138660	8870	8870	8870	8870	0
277	20241121	160100	196138660	8870	8870	8870	8870	0
278	20241121	160000	196138660	8870	8870	8870	8870	0
279	20241121	155900	196138660	8870	8870	8870	8870	0
280	20241121	155800	196138660	8870	8870	8870	8870	0
281	20241121	155700	196138660	8870	8870	8870	8870	0
282	20241121	155600	196138660	8870	8870	8870	8870	0
283	20241121	155500	196138660	8870	8870	8870	8870	0
284	20241121	155400	196138660	8870	8870	8870	8870	0
285	20241121	155300	196138660	8870	8870	8870	8870	0
286	20241121	155200	196138660	8870	8870	8870	8870	0
287	20241121	155100	196138660	8870	8870	8870	8870	0
288	20241121	155000	196138660	8870	8870	8870	8870	0
289	20241121	154900	196138660	8870	8870	8870	8870	0
290	20241121	154800	196138660	8870	8870	8870	8870	0
291	20241121	154700	196138660	8870	8870	8870	8870	0
292	20241121	154600	196138660	8870	8870	8870	8870	0
293	20241121	154500	196138660	8870	8870	8870	8870	0
294	20241121	154400	196138660	8870	8870	8870	8870	0
295	20241121	154300	196138660	8870	8870	8870	8870	0
296	20241121	154200	196138660	8870	8870	8870	8870	0
297	20241121	154100	196138660	8870	8870	8870	8870	0
298	20241121	154000	196138660	8870	8870	8870	8870	0
299	20241121	153900	196138660	8870	8870	8870	8870	0
300	20241121	153800	196138660	8870	8870	8870	8870	0
301	20241121	153700	196138660	8870	8870	8870	8870	0
302	20241121	153600	196138660	8870	8870	8870	8870	930
303	20241121	153500	196138660	8870	8870	8870	8870	0
304	20241121	153400	196138660	8870	8870	8870	8870	0
305	20241121	153300	196138660	8870	8870	8870	8870	0
306	20241121	153200	196138660	8870	8870	8870	8870	0
307	20241121	153100	196138660	8870	8870	8870	8870	0
308	20241121	153000	196138660	8870	8870	8870	8870	930
309	20241121	152900	187889560	8870	8870	8870	8870	0
310	20241121	152800	187889560	8870	8870	8870	8870	0
311	20241121	152700	187889560	8870	8870	8870	8870	0
312	20241121	152600	187889560	8870	8870	8870	8870	0
313	20241121	152500	187889560	8870	8870	8870	8870	0
314	20241121	152400	187889560	8870	8870	8870	8870	0
315	20241121	152300	187889560	8870	8870	8870	8870	0
316	20241121	152200	187889560	8870	8870	8870	8870	0
317	20241121	152100	187889560	8870	8870	8870	8870	0
318	20241121	152000	187889560	8870	8870	8870	8870	0
319	20241121	151900	187889560	8870	8870	8870	8870	3
320	20241121	151800	187862950	8880	8870	8880	8870	5
321	20241121	151700	187818580	8880	8880	8880	8880	22
322	20241121	151600	187623220	8880	8870	8880	8870	17
323	20241121	151500	187472280	8880	8880	8880	8880	1
324	20241121	151400	187463400	8870	8870	8880	8870	13
325	20241121	151300	187348030	8880	8870	8880	8870	17
326	20241121	151200	187197230	8880	8880	8880	8880	100
327	20241121	151100	186309230	8870	8870	8870	8870	2
328	20241121	151000	186291490	8880	8870	8880	8870	55
329	20241121	150900	185803610	8870	8870	8870	8870	50
330	20241121	150800	185360110	8870	8880	8880	8870	12
331	20241121	150700	185253660	8870	8870	8870	8870	2
332	20241121	150600	185235920	8880	8880	8880	8880	20
333	20241121	150500	185058320	8880	8880	8880	8870	32
334	20241121	150400	184774180	8870	8870	8870	8870	1
335	20241121	150300	184765310	8880	8880	8880	8880	11
336	20241121	150200	184667630	8870	8870	8870	8870	2
337	20241121	150100	184649890	8880	8880	8880	8880	12
338	20241121	150000	184543330	8880	8880	8880	8880	3
339	20241121	145900	184516690	8880	8880	8880	8880	2
340	20241121	145800	184498930	8880	8880	8880	8880	1
341	20241121	145700	184490050	8880	8870	8880	8870	788
342	20241121	145600	177495490	8880	8880	8880	8880	1
343	20241121	145500	177486610	8880	8880	8880	8880	0
344	20241121	145400	177486610	8880	8880	8880	8880	0
345	20241121	145300	177486610	8880	8880	8880	8880	3
346	20241121	145200	177459970	8870	8870	8870	8870	8
347	20241121	145100	177389010	8870	8870	8870	8870	0
348	20241121	145000	177389010	8870	8870	8870	8870	79
349	20241121	144900	176688280	8880	8880	8880	8880	2
350	20241121	144800	176670520	8880	8880	8880	8880	10
351	20241121	144700	176581720	8880	8880	8880	8880	0
352	20241121	144600	176581720	8880	8880	8880	8880	1
353	20241121	144500	176572840	8880	8880	8880	8880	100
354	20241121	144400	175684840	8880	8880	8880	8880	0
355	20241121	144300	175684840	8880	8880	8880	8880	19
356	20241121	144200	175516120	8870	8870	8870	8870	85
357	20241121	144100	174762170	8880	8880	8880	8880	2
358	20241121	144000	174744410	8880	8880	8880	8880	2
359	20241121	143900	174726650	8880	8880	8880	8880	0
360	20241121	143800	174726650	8880	8880	8880	8880	0
361	20241121	143700	174726650	8880	8880	8880	8880	18
362	20241121	143600	174566810	8880	8880	8880	8880	0
363	20241121	143500	174566810	8880	8880	8880	8880	1
364	20241121	143400	174557930	8880	8880	8880	8880	0
365	20241121	143300	174557930	8880	8880	8880	8880	2
366	20241121	143200	174540170	8880	8880	8880	8880	46
367	20241121	143100	174131690	8880	8880	8880	8880	3
368	20241121	143000	174105050	8880	8880	8880	8880	2
369	20241121	142900	174087290	8880	8880	8880	8880	35
370	20241121	142800	173776490	8870	8870	8870	8870	18
371	20241121	142700	173616830	8880	8880	8880	8870	13
372	20241121	142600	173501490	8870	8870	8870	8870	0
373	20241121	142500	173501490	8870	8900	8900	8870	7674
374	20241121	142400	105358170	8910	8910	8910	8910	1
375	20241121	142300	105349260	8910	8910	8910	8910	100
376	20241121	142200	104458260	8910	8910	8910	8910	0
377	20241121	142100	104458260	8910	8910	8910	8910	2
378	20241121	142000	104440440	8910	8910	8910	8910	0
379	20241121	141900	104440440	8910	8910	8910	8910	0
380	20241121	141800	104440440	8910	8910	8910	8910	0
381	20241121	141700	104440440	8910	8910	8910	8910	2
382	20241121	141600	104422620	8900	8900	8900	8900	0
383	20241121	141500	104422620	8900	8900	8900	8900	91
384	20241121	141400	103612720	8910	8910	8910	8910	2
385	20241121	141300	103594900	8910	8910	8910	8910	0
386	20241121	141200	103594900	8910	8910	8910	8910	0
387	20241121	141100	103594900	8910	8910	8910	8910	2
388	20241121	141000	103577080	8910	8910	8910	8910	0
389	20241121	140900	103577080	8910	8910	8910	8910	0
390	20241121	140800	103577080	8910	8910	8910	8910	23
391	20241121	140700	103372150	8900	8900	8900	8900	0
392	20241121	140600	103372150	8900	8900	8900	8900	27
393	20241121	140500	103131850	8910	8910	8910	8910	1
394	20241121	140400	103122940	8910	8910	8910	8910	0
395	20241121	140300	103122940	8910	8910	8910	8910	0
396	20241121	140200	103122940	8910	8910	8910	8910	2
397	20241121	140100	103105120	8900	8900	8900	8900	0
398	20241121	140000	103105120	8900	8900	8900	8900	0
399	20241121	135900	103105120	8900	8900	8900	8900	7
400	20241121	135800	103042820	8910	8900	8910	8900	16
401	20241121	135700	102900400	8900	8900	8900	8900	71
402	20241121	135600	102268500	8900	8900	8900	8900	14
403	20241121	135500	102143900	8900	8900	8910	8900	23
404	20241121	135400	101939180	8900	8900	8900	8900	14
405	20241121	135300	101814580	8900	8900	8910	8900	31
406	20241121	135200	101538580	8900	8900	8910	8900	26
407	20241121	135100	101307150	8900	8900	8910	8900	62
408	20241121	135000	100754950	8900	8900	8900	8900	14
409	20241121	134900	100630350	8900	8900	8910	8900	23
410	20241121	134800	100425630	8900	8900	8900	8900	13
411	20241121	134700	100309930	8900	8900	8900	8900	21
412	20241121	134600	100123030	8900	8920	8920	8900	65
413	20241121	134500	99543930	8910	8910	8910	8910	21
414	20241121	134400	99356820	8910	8910	8910	8910	14
415	20241121	134300	99232080	8910	8910	8910	8910	20
416	20241121	134200	99053880	8920	8910	8920	8910	40
417	20241121	134100	98697420	8910	8910	8920	8910	31
418	20241121	134000	98421110	8910	8910	8910	8910	14
419	20241121	133900	98296370	8910	8910	8920	8910	15
420	20241121	133800	98162700	8920	8920	8920	8920	5
421	20241121	133700	98118100	8920	8920	8920	8920	2
422	20241121	133600	98100260	8920	8920	8920	8920	2
423	20241121	133500	98082420	8920	8920	8920	8920	0
424	20241121	133400	98082420	8920	8920	8920	8920	0
425	20241121	133300	98082420	8920	8920	8920	8920	5
426	20241121	133200	98037820	8920	8920	8920	8920	0
427	20241121	133100	98037820	8920	8920	8920	8920	0
428	20241121	133000	98037820	8920	8920	8920	8920	3
429	20241121	132900	98011060	8920	8920	8920	8920	0
430	20241121	132800	98011060	8920	8920	8920	8920	0
431	20241121	132700	98011060	8920	8920	8920	8920	0
432	20241121	132600	98011060	8920	8920	8920	8920	3
433	20241121	132500	97984300	8920	8920	8920	8920	0
434	20241121	132400	97984300	8920	8920	8920	8920	0
435	20241121	132300	97984300	8920	8920	8920	8920	1
436	20241121	132200	97975380	8920	8920	8920	8920	0
437	20241121	132100	97975380	8920	8920	8920	8920	26
438	20241121	132000	97743460	8920	8920	8920	8920	2
439	20241121	131900	97725620	8920	8920	8920	8920	0
440	20241121	131800	97725620	8920	8920	8920	8920	24
441	20241121	131700	97511540	8920	8920	8920	8920	2
442	20241121	131600	97493700	8920	8920	8920	8920	0
443	20241121	131500	97493700	8920	8920	8920	8920	0
444	20241121	131400	97493700	8920	8920	8920	8920	2
445	20241121	131300	97475860	8920	8920	8920	8920	0
446	20241121	131200	97475860	8920	8920	8920	8920	0
447	20241121	131100	97475860	8920	8920	8920	8920	0
448	20241121	131000	97475860	8920	8920	8920	8920	2
449	20241121	130900	97458020	8920	8920	8920	8900	205
450	20241121	130800	95633180	8920	8920	8920	8920	0
451	20241121	130700	95633180	8920	8920	8920	8920	2
452	20241121	130600	95615340	8920	8910	8920	8910	1275
453	20241121	130500	84253410	8910	8910	8910	8910	0
454	20241121	130400	84253410	8910	8910	8910	8910	2
455	20241121	130300	84235590	8910	8910	8910	8910	0
456	20241121	130200	84235590	8910	8910	8910	8910	0
457	20241121	130100	84235590	8910	8910	8910	8910	1
458	20241121	130000	84226680	8900	8900	8900	8900	0
459	20241121	125900	84226680	8900	8900	8900	8900	0
460	20241121	125800	84226680	8900	8920	8920	8900	170
461	20241121	125700	82712160	8910	8910	8910	8910	140
462	20241121	125600	81464760	8910	8910	8910	8910	0
463	20241121	125500	81464760	8910	8910	8910	8910	0
464	20241121	125400	81464760	8910	8910	8910	8910	2
465	20241121	125300	81446940	8910	8910	8910	8910	0
466	20241121	125200	81446940	8910	8910	8910	8910	0
467	20241121	125100	81446940	8910	8910	8910	8910	2
468	20241121	125000	81429120	8900	8900	8900	8900	0
469	20241121	124900	81429120	8900	8900	8900	8900	18
470	20241121	124800	81268920	8910	8910	8910	8910	3
471	20241121	124700	81242190	8910	8910	8910	8910	0
472	20241121	124600	81242190	8910	8910	8910	8910	2
473	20241121	124500	81224370	8910	8910	8910	8910	91
474	20241121	124400	80413560	8910	8910	8910	8910	0
475	20241121	124300	80413560	8910	8910	8910	8910	0
476	20241121	124200	80413560	8910	8910	8910	8910	1
477	20241121	124100	80404650	8910	8910	8910	8910	0
478	20241121	124000	80404650	8910	8910	8910	8910	124
479	20241121	123900	79299810	8910	8910	8910	8910	18
480	20241121	123800	79139430	8910	8910	8920	8910	2081
481	20241121	123700	60597030	8910	8910	8910	8910	0
482	20241121	123600	60597030	8910	8910	8910	8910	0
483	20241121	123500	60597030	8910	8910	8910	8910	2
484	20241121	123400	60579210	8910	8910	8910	8910	0
485	20241121	123300	60579210	8910	8910	8910	8910	0
486	20241121	123200	60579210	8910	8910	8910	8910	2
487	20241121	123100	60561390	8910	8910	8910	8910	0
488	20241121	123000	60561390	8910	8910	8910	8910	10
489	20241121	122900	60472290	8910	8910	8910	8910	2
490	20241121	122800	60454470	8910	8910	8910	8910	0
491	20241121	122700	60454470	8910	8910	8910	8910	0
492	20241121	122600	60454470	8910	8910	8910	8910	2
493	20241121	122500	60436650	8900	8900	8900	8900	0
494	20241121	122400	60436650	8900	8900	8900	8900	0
495	20241121	122300	60436650	8900	8900	8900	8900	20
496	20241121	122200	60258650	8910	8910	8910	8910	2
497	20241121	122100	60240830	8910	8910	8910	8910	1
498	20241121	122000	60231920	8900	8900	8900	8900	10
499	20241121	121900	60142920	8910	8910	8910	8910	1
500	20241121	121800	60134010	8910	8910	8910	8910	0
501	20241121	121700	60134010	8910	8910	8910	8910	0
502	20241121	121600	60134010	8910	8910	8910	8910	2
503	20241121	121500	60116190	8910	8910	8910	8910	0
504	20241121	121400	60116190	8910	8910	8910	8910	0
505	20241121	121300	60116190	8910	8910	8910	8910	2
506	20241121	121200	60098370	8910	8910	8910	8910	0
507	20241121	121100	60098370	8910	8910	8910	8910	0
508	20241121	121000	60098370	8910	8910	8910	8910	2
509	20241121	120900	60080550	8910	8910	8910	8910	0
510	20241121	120800	60080550	8910	8910	8910	8910	0
511	20241121	120700	60080550	8910	8910	8910	8910	0
512	20241121	120600	60080550	8910	8910	8910	8910	2
513	20241121	120500	60062730	8910	8910	8910	8910	0
514	20241121	120400	60062730	8910	8910	8910	8910	3
515	20241121	120300	60036000	8910	8910	8910	8910	2
516	20241121	120200	60018180	8910	8910	8910	8910	0
517	20241121	120100	60018180	8910	8910	8910	8910	0
518	20241121	120000	60018180	8910	8910	8910	8910	2
519	20241121	115900	60000360	8910	8910	8910	8910	0
520	20241121	115800	60000360	8910	8910	8910	8910	0
521	20241121	115700	60000360	8910	8910	8910	8910	1
522	20241121	115600	59991450	8920	8920	8920	8920	0
523	20241121	115500	59991450	8920	8910	8920	8910	266
524	20241121	115400	57620900	8910	8910	8910	8910	2
525	20241121	115300	57603080	8910	8910	8910	8910	3
526	20241121	115200	57576350	8910	8910	8910	8910	0
527	20241121	115100	57576350	8910	8910	8910	8910	0
528	20241121	115000	57576350	8910	8910	8910	8910	2
529	20241121	114900	57558530	8910	8910	8910	8910	1
530	20241121	114800	57549620	8910	8910	8910	8910	0
531	20241121	114700	57549620	8910	8910	8910	8910	2
532	20241121	114600	57531800	8910	8910	8910	8910	0
533	20241121	114500	57531800	8910	8910	8910	8910	2
534	20241121	114400	57513980	8910	8910	8910	8910	27
535	20241121	114300	57273410	8910	8910	8910	8910	0
536	20241121	114200	57273410	8910	8910	8910	8910	0
537	20241121	114100	57273410	8910	8910	8910	8910	2
538	20241121	114000	57255590	8910	8910	8910	8910	0
539	20241121	113900	57255590	8910	8910	8910	8910	0
540	20241121	113800	57255590	8910	8900	8910	8900	51
541	20241121	113700	56801680	8900	8900	8900	8900	0
542	20241121	113600	56801680	8900	8900	8900	8900	2
543	20241121	113500	56783880	8900	8900	8900	8900	142
544	20241121	113400	55520080	8900	8900	8900	8900	0
545	20241121	113300	55520080	8900	8900	8900	8900	1
546	20241121	113200	55511180	8910	8900	8910	8900	551
547	20241121	113100	50602290	8900	8900	8900	8900	3
548	20241121	113000	50575590	8900	8900	8900	8900	0
549	20241121	112900	50575590	8900	8900	8900	8900	0
550	20241121	112800	50575590	8900	8900	8900	8900	268
551	20241121	112700	48190390	8900	8900	8900	8900	0
552	20241121	112600	48190390	8900	8900	8900	8900	0
553	20241121	112500	48190390	8900	8900	8900	8900	2
554	20241121	112400	48172590	8890	8890	8890	8890	0
555	20241121	112300	48172590	8890	8890	8890	8890	20
556	20241121	112200	47994790	8900	8900	8900	8900	3
557	20241121	112100	47968090	8900	8900	8900	8900	0
558	20241121	112000	47968090	8900	8900	8900	8900	0
559	20241121	111900	47968090	8900	8890	8900	8890	6
560	20241121	111800	47914700	8890	8890	8890	8890	203
561	20241121	111700	46110030	8890	8890	8890	8890	71
562	20241121	111600	45478840	8900	8900	8900	8900	0
563	20241121	111500	45478840	8900	8900	8900	8900	1
564	20241121	111400	45469940	8900	8900	8900	8900	0
565	20241121	111300	45469940	8900	8900	8900	8900	0
566	20241121	111200	45469940	8900	8900	8900	8900	2
567	20241121	111100	45452140	8900	8900	8900	8900	1
568	20241121	111000	45443240	8900	8900	8900	8900	0
569	20241121	110900	45443240	8900	8900	8900	8900	2
570	20241121	110800	45425440	8900	8900	8900	8900	0
571	20241121	110700	45425440	8900	8900	8900	8900	0
572	20241121	110600	45425440	8900	8890	8900	8890	86
573	20241121	110500	44660880	8900	8900	8900	8900	0
574	20241121	110400	44660880	8900	8900	8900	8900	122
575	20241121	110300	43575080	8900	8900	8900	8900	12
576	20241121	110200	43468280	8900	8900	8900	8900	0
577	20241121	110100	43468280	8900	8900	8900	8900	0
578	20241121	110000	43468280	8900	8900	8900	8900	0
579	20241121	105900	43468280	8900	8900	8900	8900	2
580	20241121	105800	43450480	8900	8900	8900	8900	0
581	20241121	105700	43450480	8900	8900	8900	8900	0
582	20241121	105600	43450480	8900	8900	8900	8900	2
583	20241121	105500	43432680	8900	8900	8900	8900	1
584	20241121	105400	43423780	8890	8890	8890	8890	0
585	20241121	105300	43423780	8890	8880	8890	8880	46
586	20241121	105200	43015290	8890	8890	8890	8890	8
587	20241121	105100	42944170	8890	8890	8890	8880	203
588	20241121	105000	41141210	8890	8900	8900	8890	102
589	20241121	104900	40234410	8900	8900	8900	8900	100
590	20241121	104800	39344410	8900	8900	8900	8900	0
591	20241121	104700	39344410	8900	8900	8900	8900	2
592	20241121	104600	39326610	8900	8900	8900	8900	0
593	20241121	104500	39326610	8900	8900	8900	8900	0
594	20241121	104400	39326610	8900	8900	8900	8900	9
595	20241121	104300	39246510	8900	8900	8900	8900	2
596	20241121	104200	39228710	8890	8890	8890	8890	151
597	20241121	104100	37886320	8890	8890	8890	8890	0
598	20241121	104000	37886320	8890	8890	8890	8890	2
599	20241121	103900	37868540	8890	8890	8890	8890	5
600	20241121	103800	37824090	8890	8890	8890	8890	113
601	20241121	103700	36819520	8890	8880	8890	8880	22
602	20241121	103600	36624140	8890	8890	8890	8890	0
603	20241121	103500	36624140	8890	8890	8890	8890	0
604	20241121	103400	36624140	8890	8890	8890	8890	1
605	20241121	103300	36615250	8890	8890	8890	8890	0
606	20241121	103200	36615250	8890	8890	8890	8890	0
607	20241121	103100	36615250	8890	8890	8890	8890	13
608	20241121	103000	36499680	8890	8890	8890	8890	143
609	20241121	102900	35228410	8890	8890	8890	8890	50
610	20241121	102800	34783910	8890	8890	8890	8890	0
611	20241121	102700	34783910	8890	8890	8890	8890	2
612	20241121	102600	34766130	8890	8890	8890	8890	1
613	20241121	102500	34757240	8890	8890	8890	8890	0
614	20241121	102400	34757240	8890	8890	8890	8880	32
615	20241121	102300	34472770	8890	8890	8890	8890	1
616	20241121	102200	34463880	8890	8890	8890	8890	0
617	20241121	102100	34463880	8890	8890	8890	8890	3
618	20241121	102000	34437210	8890	8890	8890	8890	0
619	20241121	101900	34437210	8890	8890	8890	8890	5
620	20241121	101800	34392760	8880	8890	8890	8880	19
621	20241121	101700	34224020	8890	8890	8890	8890	4
622	20241121	101600	34188460	8890	8890	8890	8890	0
623	20241121	101500	34188460	8890	8890	8890	8890	5
624	20241121	101400	34144010	8890	8890	8890	8890	5
625	20241121	101300	34099560	8890	8890	8890	8890	2
626	20241121	101200	34081780	8890	8920	8920	8890	1913
627	20241121	101100	17066380	8920	8910	8920	8910	562
628	20241121	101000	12058950	8910	8910	8910	8910	0
629	20241121	100900	12058950	8910	8910	8910	8910	21
630	20241121	100800	11871840	8910	8910	8910	8910	2
631	20241121	100700	11854020	8910	8910	8910	8910	1
632	20241121	100600	11845110	8900	8900	8900	8900	0
633	20241121	100500	11845110	8900	8910	8910	8900	96
634	20241121	100400	10990690	8910	8910	8910	8910	0
635	20241121	100300	10990690	8910	8910	8910	8910	0
636	20241121	100200	10990690	8910	8910	8910	8910	2
637	20241121	100100	10972870	8910	8910	8910	8910	0
638	20241121	100000	10972870	8910	8910	8910	8910	0
639	20241121	095900	10972870	8910	8910	8910	8910	2
640	20241121	095800	10955050	8900	8900	8900	8900	0
641	20241121	095700	10955050	8900	8900	8900	8900	91
642	20241121	095600	10145150	8910	8910	8910	8910	0
643	20241121	095500	10145150	8910	8910	8910	8910	2
644	20241121	095400	10127330	8910	8910	8910	8910	0
645	20241121	095300	10127330	8910	8910	8910	8910	0
646	20241121	095200	10127330	8910	8900	8910	8900	78
647	20241121	095100	9433120	8900	8910	8910	8900	3
648	20241121	095000	9406410	8910	8910	8910	8910	1
649	20241121	094900	9397500	8910	8910	8910	8910	8
650	20241121	094800	9326220	8910	8910	8910	8910	1
651	20241121	094700	9317310	8910	8910	8910	8910	0
652	20241121	094600	9317310	8910	8910	8910	8910	2
653	20241121	094500	9299490	8900	8900	8900	8900	0
654	20241121	094400	9299490	8900	8900	8900	8900	94
655	20241121	094300	8462890	8900	8910	8910	8900	6
656	20241121	094200	8409450	8900	8900	8910	8900	82
657	20241121	094100	7679640	8910	8910	8910	8910	0
658	20241121	094000	7679640	8910	8910	8920	8910	6
659	20241121	093900	7626160	8920	8910	8920	8910	23
660	20241121	093800	7421220	8920	8920	8920	8920	0
661	20241121	093700	7421220	8920	8920	8920	8920	0
662	20241121	093600	7421220	8920	8920	8920	8920	0
663	20241121	093500	7421220	8920	8920	8920	8920	2
664	20241121	093400	7403380	8920	8920	8920	8920	1
665	20241121	093300	7394460	8920	8920	8920	8920	0
666	20241121	093200	7394460	8920	8920	8920	8920	2
667	20241121	093100	7376620	8920	8920	8920	8920	10
668	20241121	093000	7287420	8930	8930	8930	8930	0
669	20241121	092900	7287420	8930	8910	8930	8910	51
670	20241121	092800	6832990	8900	8900	8930	8900	22
671	20241121	092700	6637160	8900	8900	8900	8900	11
672	20241121	092600	6539260	8900	8900	8900	8900	1
673	20241121	092500	6530360	8880	8880	8880	8880	0
674	20241121	092400	6530360	8880	8880	8900	8880	66
675	20241121	092300	5943260	8880	8880	8880	8880	0
676	20241121	092200	5943260	8880	8880	8880	8880	0
677	20241121	092100	5943260	8880	8880	8880	8880	98
678	20241121	092000	5073020	8880	8890	8890	8880	138
679	20241121	091900	3847360	8900	8900	8900	8900	2
680	20241121	091800	3829560	8900	8900	8900	8900	0
681	20241121	091700	3829560	8900	8900	8900	8900	1
682	20241121	091600	3820660	8900	8900	8900	8900	29
683	20241121	091500	3562560	8910	8910	8910	8910	3
684	20241121	091400	3535830	8910	8910	8910	8910	0
685	20241121	091300	3535830	8910	8910	8910	8910	192
686	20241121	091200	1825110	8900	8900	8900	8900	0
687	20241121	091100	1825110	8900	8900	8900	8900	0
688	20241121	091000	1825110	8900	8900	8900	8900	0
689	20241121	090900	1825110	8900	8900	8900	8900	0
690	20241121	090800	1825110	8900	8900	8900	8900	0
691	20241121	090700	1825110	8900	8900	8900	8900	20
692	20241121	090600	1647110	8910	8920	8920	8910	35
693	20241121	090500	1335240	8920	8920	8920	8920	0
694	20241121	090400	1335240	8920	8920	8920	8920	2
695	20241121	090300	1317400	8920	8920	8920	8920	2
696	20241121	090200	1299560	8920	8920	8920	8920	0
697	20241121	090100	1299560	8920	8920	8920	8920	0
698	20241121	090000	1299560	8920	8900	8920	8900	146