KissMeData/217270/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	203800	171778830	5290	5290	5290	5290	1059
3	20241122	203700	171778830	5290	5290	5290	5290	0
4	20241122	203600	171778830	5290	5290	5290	5290	0
5	20241122	203500	171778830	5290	5290	5290	5290	0
6	20241122	203400	171778830	5290	5290	5290	5290	0
7	20241122	203300	171778830	5290	5290	5290	5290	0
8	20241122	203200	171778830	5290	5290	5290	5290	0
9	20241122	203100	171778830	5290	5290	5290	5290	0
10	20241122	203000	171778830	5290	5290	5290	5290	0
11	20241122	202900	171778830	5290	5290	5290	5290	0
12	20241122	202800	171778830	5290	5290	5290	5290	0
13	20241122	202700	171778830	5290	5290	5290	5290	0
14	20241122	202600	171778830	5290	5290	5290	5290	0
15	20241122	202500	171778830	5290	5290	5290	5290	0
16	20241122	202400	171778830	5290	5290	5290	5290	0
17	20241122	202300	171778830	5290	5290	5290	5290	0
18	20241122	202200	171778830	5290	5290	5290	5290	0
19	20241122	202100	171778830	5290	5290	5290	5290	0
20	20241122	202000	171778830	5290	5290	5290	5290	0
21	20241122	201900	171778830	5290	5290	5290	5290	0
22	20241122	201800	171778830	5290	5290	5290	5290	0
23	20241122	201700	171778830	5290	5290	5290	5290	0
24	20241122	201600	171778830	5290	5290	5290	5290	0
25	20241122	201500	171778830	5290	5290	5290	5290	0
26	20241122	201400	171778830	5290	5290	5290	5290	0
27	20241122	201300	171778830	5290	5290	5290	5290	0
28	20241122	201200	171778830	5290	5290	5290	5290	0
29	20241122	201100	171778830	5290	5290	5290	5290	0
30	20241122	201000	171778830	5290	5290	5290	5290	0
31	20241122	200900	171778830	5290	5290	5290	5290	0
32	20241122	200800	171778830	5290	5290	5290	5290	1059
33	20241122	200700	171778830	5290	5290	5290	5290	0
34	20241122	200600	171778830	5290	5290	5290	5290	0
35	20241122	200500	171778830	5290	5290	5290	5290	0
36	20241122	200400	171778830	5290	5290	5290	5290	0
37	20241122	200300	171778830	5290	5290	5290	5290	0
38	20241122	200200	171778830	5290	5290	5290	5290	0
39	20241122	200100	171778830	5290	5290	5290	5290	0
40	20241122	200000	171778830	5290	5290	5290	5290	0
41	20241122	195900	171778830	5290	5290	5290	5290	0
42	20241122	195800	171778830	5290	5290	5290	5290	0
43	20241122	195700	171778830	5290	5290	5290	5290	0
44	20241122	195600	171778830	5290	5290	5290	5290	0
45	20241122	195500	171778830	5290	5290	5290	5290	0
46	20241122	195400	171778830	5290	5290	5290	5290	0
47	20241122	195300	171778830	5290	5290	5290	5290	0
48	20241122	195200	171778830	5290	5290	5290	5290	0
49	20241122	195100	171778830	5290	5290	5290	5290	0
50	20241122	195000	171778830	5290	5290	5290	5290	0
51	20241122	194900	171778830	5290	5290	5290	5290	0
52	20241122	194800	171778830	5290	5290	5290	5290	0
53	20241122	194700	171778830	5290	5290	5290	5290	0
54	20241122	194600	171778830	5290	5290	5290	5290	0
55	20241122	194500	171778830	5290	5290	5290	5290	0
56	20241122	194400	171778830	5290	5290	5290	5290	0
57	20241122	194300	171778830	5290	5290	5290	5290	0
58	20241122	194200	171778830	5290	5290	5290	5290	0
59	20241122	194100	171778830	5290	5290	5290	5290	0
60	20241122	194000	171778830	5290	5290	5290	5290	0
61	20241122	193900	171778830	5290	5290	5290	5290	0
62	20241122	193800	171778830	5290	5290	5290	5290	1059
63	20241122	193700	171778830	5290	5290	5290	5290	0
64	20241122	193600	171778830	5290	5290	5290	5290	0
65	20241122	193500	171778830	5290	5290	5290	5290	0
66	20241122	193400	171778830	5290	5290	5290	5290	0
67	20241122	193300	171778830	5290	5290	5290	5290	0
68	20241122	193200	171778830	5290	5290	5290	5290	0
69	20241122	193100	171778830	5290	5290	5290	5290	0
70	20241122	193000	171778830	5290	5290	5290	5290	0
71	20241122	192900	171778830	5290	5290	5290	5290	0
72	20241122	192800	171778830	5290	5290	5290	5290	0
73	20241122	192700	171778830	5290	5290	5290	5290	0
74	20241122	192600	171778830	5290	5290	5290	5290	0
75	20241122	192500	171778830	5290	5290	5290	5290	0
76	20241122	192400	171778830	5290	5290	5290	5290	0
77	20241122	192300	171778830	5290	5290	5290	5290	0
78	20241122	192200	171778830	5290	5290	5290	5290	0
79	20241122	192100	171778830	5290	5290	5290	5290	0
80	20241122	192000	171778830	5290	5290	5290	5290	0
81	20241122	191900	171778830	5290	5290	5290	5290	0
82	20241122	191800	171778830	5290	5290	5290	5290	0
83	20241122	191700	171778830	5290	5290	5290	5290	0
84	20241122	191600	171778830	5290	5290	5290	5290	0
85	20241122	191500	171778830	5290	5290	5290	5290	0
86	20241122	191400	171778830	5290	5290	5290	5290	0
87	20241122	191300	171778830	5290	5290	5290	5290	0
88	20241122	191200	171778830	5290	5290	5290	5290	0
89	20241122	191100	171778830	5290	5290	5290	5290	0
90	20241122	191000	171778830	5290	5290	5290	5290	0
91	20241122	190900	171778830	5290	5290	5290	5290	0
92	20241122	190800	171778830	5290	5290	5290	5290	1059
93	20241122	190700	171778830	5290	5290	5290	5290	0
94	20241122	190600	171778830	5290	5290	5290	5290	0
95	20241122	190500	171778830	5290	5290	5290	5290	0
96	20241122	190400	171778830	5290	5290	5290	5290	0
97	20241122	190300	171778830	5290	5290	5290	5290	0
98	20241122	190200	171778830	5290	5290	5290	5290	0
99	20241122	190100	171778830	5290	5290	5290	5290	0
100	20241122	190000	171778830	5290	5290	5290	5290	0
101	20241122	185900	171778830	5290	5290	5290	5290	0
102	20241122	185800	171778830	5290	5290	5290	5290	0
103	20241122	185700	171778830	5290	5290	5290	5290	0
104	20241122	185600	171778830	5290	5290	5290	5290	0
105	20241122	185500	171778830	5290	5290	5290	5290	0
106	20241122	185400	171778830	5290	5290	5290	5290	0
107	20241122	185300	171778830	5290	5290	5290	5290	0
108	20241122	185200	171778830	5290	5290	5290	5290	0
109	20241122	185100	171778830	5290	5290	5290	5290	0
110	20241122	185000	171778830	5290	5290	5290	5290	0
111	20241122	184900	171778830	5290	5290	5290	5290	0
112	20241122	184800	171778830	5290	5290	5290	5290	0
113	20241122	184700	171778830	5290	5290	5290	5290	0
114	20241122	184600	171778830	5290	5290	5290	5290	0
115	20241122	184500	171778830	5290	5290	5290	5290	0
116	20241122	184400	171778830	5290	5290	5290	5290	0
117	20241122	184300	171778830	5290	5290	5290	5290	0
118	20241122	184200	171778830	5290	5290	5290	5290	0
119	20241122	184100	171778830	5290	5290	5290	5290	0
120	20241122	184000	171778830	5290	5290	5290	5290	0
121	20241122	183900	171778830	5290	5290	5290	5290	0
122	20241122	183800	171778830	5290	5290	5290	5290	1059
123	20241122	183700	171778830	5290	5290	5290	5290	0
124	20241122	183600	171778830	5290	5290	5290	5290	0
125	20241122	183500	171778830	5290	5290	5290	5290	0
126	20241122	183400	171778830	5290	5290	5290	5290	0
127	20241122	183300	171778830	5290	5290	5290	5290	0
128	20241122	183200	171778830	5290	5290	5290	5290	0
129	20241122	183100	171778830	5290	5290	5290	5290	0
130	20241122	183000	171778830	5290	5290	5290	5290	0
131	20241122	182900	171778830	5290	5290	5290	5290	0
132	20241122	182800	171778830	5290	5290	5290	5290	0
133	20241122	182700	171778830	5290	5290	5290	5290	0
134	20241122	182600	171778830	5290	5290	5290	5290	0
135	20241122	182500	171778830	5290	5290	5290	5290	0
136	20241122	182400	171778830	5290	5290	5290	5290	0
137	20241122	182300	171778830	5290	5290	5290	5290	0
138	20241122	182200	171778830	5290	5290	5290	5290	0
139	20241122	182100	171778830	5290	5290	5290	5290	0
140	20241122	182000	171778830	5290	5290	5290	5290	0
141	20241122	181900	171778830	5290	5290	5290	5290	0
142	20241122	181800	171778830	5290	5290	5290	5290	0
143	20241122	181700	171778830	5290	5290	5290	5290	0
144	20241122	181600	171778830	5290	5290	5290	5290	0
145	20241122	181500	171778830	5290	5290	5290	5290	0
146	20241122	181400	171778830	5290	5290	5290	5290	0
147	20241122	181300	171778830	5290	5290	5290	5290	0
148	20241122	181200	171778830	5290	5290	5290	5290	0
149	20241122	181100	171778830	5290	5290	5290	5290	0
150	20241122	181000	171778830	5290	5290	5290	5290	0
151	20241122	180900	171778830	5290	5290	5290	5290	0
152	20241122	180800	171778830	5290	5290	5290	5290	1059
153	20241122	180700	171778830	5290	5290	5290	5290	0
154	20241122	180600	171778830	5290	5290	5290	5290	0
155	20241122	180500	171778830	5290	5290	5290	5290	0
156	20241122	180400	171778830	5290	5290	5290	5290	0
157	20241122	180300	171778830	5290	5290	5290	5290	0
158	20241122	180200	171778830	5290	5290	5290	5290	0
159	20241122	180100	171778830	5290	5290	5290	5290	0
160	20241122	180000	171778830	5290	5290	5290	5290	0
161	20241122	175900	171778830	5290	5290	5290	5290	0
162	20241122	175800	171778830	5290	5290	5290	5290	0
163	20241122	175700	171778830	5290	5290	5290	5290	0
164	20241122	175600	171778830	5290	5290	5290	5290	0
165	20241122	175500	171778830	5290	5290	5290	5290	0
166	20241122	175400	171778830	5290	5290	5290	5290	0
167	20241122	175300	171778830	5290	5290	5290	5290	0
168	20241122	175200	171778830	5290	5290	5290	5290	0
169	20241122	175100	171778830	5290	5290	5290	5290	0
170	20241122	175000	171778830	5290	5290	5290	5290	0
171	20241122	174900	171778830	5290	5290	5290	5290	0
172	20241122	174800	171778830	5290	5290	5290	5290	0
173	20241122	174700	171778830	5290	5290	5290	5290	0
174	20241122	174600	171778830	5290	5290	5290	5290	0
175	20241122	174500	171778830	5290	5290	5290	5290	0
176	20241122	174400	171778830	5290	5290	5290	5290	0
177	20241122	174300	171778830	5290	5290	5290	5290	0
178	20241122	174200	171778830	5290	5290	5290	5290	0
179	20241122	174100	171778830	5290	5290	5290	5290	0
180	20241122	174000	171778830	5290	5290	5290	5290	0
181	20241122	173900	171778830	5290	5290	5290	5290	0
182	20241122	173800	171778830	5290	5290	5290	5290	1059
183	20241122	173700	171778830	5290	5290	5290	5290	0
184	20241122	173600	171778830	5290	5290	5290	5290	0
185	20241122	173500	171778830	5290	5290	5290	5290	0
186	20241122	173400	171778830	5290	5290	5290	5290	0
187	20241122	173300	171778830	5290	5290	5290	5290	0
188	20241122	173200	171778830	5290	5290	5290	5290	0
189	20241122	173100	171778830	5290	5290	5290	5290	0
190	20241122	173000	171778830	5290	5290	5290	5290	0
191	20241122	172900	171778830	5290	5290	5290	5290	0
192	20241122	172800	171778830	5290	5290	5290	5290	0
193	20241122	172700	171778830	5290	5290	5290	5290	0
194	20241122	172600	171778830	5290	5290	5290	5290	0
195	20241122	172500	171778830	5290	5290	5290	5290	0
196	20241122	172400	171778830	5290	5290	5290	5290	0
197	20241122	172300	171778830	5290	5290	5290	5290	0
198	20241122	172200	171778830	5290	5290	5290	5290	0
199	20241122	172100	171778830	5290	5290	5290	5290	0
200	20241122	172000	171778830	5290	5290	5290	5290	0
201	20241122	171900	171778830	5290	5290	5290	5290	0
202	20241122	171800	171778830	5290	5290	5290	5290	0
203	20241122	171700	171778830	5290	5290	5290	5290	0
204	20241122	171600	171778830	5290	5290	5290	5290	0
205	20241122	171500	171778830	5290	5290	5290	5290	0
206	20241122	171400	171778830	5290	5290	5290	5290	0
207	20241122	171300	171778830	5290	5290	5290	5290	0
208	20241122	171200	171778830	5290	5290	5290	5290	0
209	20241122	171100	171778830	5290	5290	5290	5290	0
210	20241122	171000	171778830	5290	5290	5290	5290	0
211	20241122	170900	171778830	5290	5290	5290	5290	0
212	20241122	170800	171778830	5290	5290	5290	5290	1059
213	20241122	170700	171778830	5290	5290	5290	5290	0
214	20241122	170600	171778830	5290	5290	5290	5290	0
215	20241122	170500	171778830	5290	5290	5290	5290	0
216	20241122	170400	171778830	5290	5290	5290	5290	0
217	20241122	170300	171778830	5290	5290	5290	5290	0
218	20241122	170200	171778830	5290	5290	5290	5290	0
219	20241122	170100	171778830	5290	5290	5290	5290	0
220	20241122	170000	171778830	5290	5290	5290	5290	0
221	20241122	165900	171778830	5290	5290	5290	5290	0
222	20241122	165800	171778830	5290	5290	5290	5290	0
223	20241122	165700	171778830	5290	5290	5290	5290	0
224	20241122	165600	171778830	5290	5290	5290	5290	0
225	20241122	165500	171778830	5290	5290	5290	5290	0
226	20241122	165400	171778830	5290	5290	5290	5290	0
227	20241122	165300	171778830	5290	5290	5290	5290	0
228	20241122	165200	171778830	5290	5290	5290	5290	0
229	20241122	165100	171778830	5290	5290	5290	5290	0
230	20241122	165000	171778830	5290	5290	5290	5290	0
231	20241122	164900	171778830	5290	5290	5290	5290	0
232	20241122	164800	171778830	5290	5290	5290	5290	0
233	20241122	164700	171778830	5290	5290	5290	5290	0
234	20241122	164600	171778830	5290	5290	5290	5290	0
235	20241122	164500	171778830	5290	5290	5290	5290	0
236	20241122	164400	171778830	5290	5290	5290	5290	0
237	20241122	164300	171778830	5290	5290	5290	5290	0
238	20241122	164200	171778830	5290	5290	5290	5290	0
239	20241122	164100	171778830	5290	5290	5290	5290	0
240	20241122	164000	171778830	5290	5290	5290	5290	0
241	20241122	163900	171778830	5290	5290	5290	5290	0
242	20241122	163800	171778830	5290	5290	5290	5290	1059
243	20241122	163700	171778830	5290	5290	5290	5290	0
244	20241122	163600	171778830	5290	5290	5290	5290	0
245	20241122	163500	171778830	5290	5290	5290	5290	0
246	20241122	163400	171778830	5290	5290	5290	5290	0
247	20241122	163300	171778830	5290	5290	5290	5290	0
248	20241122	163200	171778830	5290	5290	5290	5290	0
249	20241122	163100	171778830	5290	5290	5290	5290	0
250	20241122	163000	171778830	5290	5290	5290	5290	0
251	20241122	162900	171778830	5290	5290	5290	5290	0
252	20241122	162800	171778830	5290	5290	5290	5290	0
253	20241122	162700	171778830	5290	5290	5290	5290	0
254	20241122	162600	171778830	5290	5290	5290	5290	0
255	20241122	162500	171778830	5290	5290	5290	5290	0
256	20241122	162400	171778830	5290	5290	5290	5290	0
257	20241122	162300	171778830	5290	5290	5290	5290	0
258	20241122	162200	171778830	5290	5290	5290	5290	0
259	20241122	162100	171778830	5290	5290	5290	5290	0
260	20241122	162000	171778830	5290	5290	5290	5290	0
261	20241122	161900	171778830	5290	5290	5290	5290	0
262	20241122	161800	171778830	5290	5290	5290	5290	0
263	20241122	161700	171778830	5290	5290	5290	5290	0
264	20241122	161600	171778830	5290	5290	5290	5290	0
265	20241122	161500	171778830	5290	5290	5290	5290	0
266	20241122	161400	171778830	5290	5290	5290	5290	0
267	20241122	161300	171778830	5290	5290	5290	5290	0
268	20241122	161200	171778830	5290	5290	5290	5290	0
269	20241122	161100	171778830	5290	5290	5290	5290	0
270	20241122	161000	171778830	5290	5290	5290	5290	0
271	20241122	160900	171778830	5290	5290	5290	5290	0
272	20241122	160800	171778830	5290	5290	5290	5290	1059
273	20241122	160700	171778830	5290	5290	5290	5290	0
274	20241122	160600	171778830	5290	5290	5290	5290	0
275	20241122	160500	171778830	5290	5290	5290	5290	0
276	20241122	160400	171778830	5290	5290	5290	5290	0
277	20241122	160300	171778830	5290	5290	5290	5290	0
278	20241122	160200	171778830	5290	5290	5290	5290	0
279	20241122	160100	171778830	5290	5290	5290	5290	0
280	20241122	160000	171778830	5290	5290	5290	5290	0
281	20241122	155900	171778830	5290	5290	5290	5290	0
282	20241122	155800	171778830	5290	5290	5290	5290	0
283	20241122	155700	171778830	5290	5290	5290	5290	0
284	20241122	155600	171778830	5290	5290	5290	5290	0
285	20241122	155500	171778830	5290	5290	5290	5290	0
286	20241122	155400	171778830	5290	5290	5290	5290	0
287	20241122	155300	171778830	5290	5290	5290	5290	0
288	20241122	155200	171778830	5290	5290	5290	5290	0
289	20241122	155100	171778830	5290	5290	5290	5290	0
290	20241122	155000	171778830	5290	5290	5290	5290	0
291	20241122	154900	171778830	5290	5290	5290	5290	0
292	20241122	154800	171778830	5290	5290	5290	5290	0
293	20241122	154700	171778830	5290	5290	5290	5290	0
294	20241122	154600	171778830	5290	5290	5290	5290	0
295	20241122	154500	171778830	5290	5290	5290	5290	0
296	20241122	154400	171778830	5290	5290	5290	5290	0
297	20241122	154300	171778830	5290	5290	5290	5290	0
298	20241122	154200	171778830	5290	5290	5290	5290	0
299	20241122	154100	171778830	5290	5290	5290	5290	0
300	20241122	154000	171778830	5290	5290	5290	5290	0
301	20241122	153900	171778830	5290	5290	5290	5290	0
302	20241122	153800	171778830	5290	5290	5290	5290	1059
303	20241122	153700	171778830	5290	5290	5290	5290	0
304	20241122	153600	171778830	5290	5290	5290	5290	0
305	20241122	153500	171778830	5290	5290	5290	5290	0
306	20241122	153400	171778830	5290	5290	5290	5290	0
307	20241122	153300	171778830	5290	5290	5290	5290	0
308	20241122	153200	171778830	5290	5290	5290	5290	0
309	20241122	153100	171778830	5290	5290	5290	5290	0
310	20241122	153000	171778830	5290	5290	5290	5290	1059
311	20241122	152900	166176720	5270	5270	5270	5270	0
312	20241122	152800	166176720	5270	5270	5270	5270	0
313	20241122	152700	166176720	5270	5270	5270	5270	0
314	20241122	152600	166176720	5270	5270	5270	5270	0
315	20241122	152500	166176720	5270	5270	5270	5270	0
316	20241122	152400	166176720	5270	5270	5270	5270	0
317	20241122	152300	166176720	5270	5270	5270	5270	0
318	20241122	152200	166176720	5270	5270	5270	5270	0
319	20241122	152100	166176720	5270	5270	5270	5270	0
320	20241122	152000	166176720	5270	5270	5270	5270	0
321	20241122	151900	166176720	5270	5280	5280	5270	66
322	20241122	151800	165828800	5280	5280	5280	5280	0
323	20241122	151700	165828800	5280	5280	5280	5280	189
324	20241122	151600	164830880	5270	5270	5270	5270	90
325	20241122	151500	164356580	5280	5280	5280	5280	9
326	20241122	151400	164309060	5280	5280	5280	5280	20
327	20241122	151300	164203460	5250	5250	5250	5250	0
328	20241122	151200	164203460	5250	5250	5250	5250	0
329	20241122	151100	164203460	5250	5250	5250	5250	0
330	20241122	151000	164203460	5250	5240	5250	5240	2519
331	20241122	150900	150998510	5240	5250	5250	5240	672
332	20241122	150800	147470660	5250	5250	5250	5250	0
333	20241122	150700	147470660	5250	5280	5280	5250	251
334	20241122	150600	146152880	5280	5250	5280	5250	7
335	20241122	150500	146116000	5250	5250	5250	5250	1609
336	20241122	150400	137668750	5260	5260	5260	5260	1
337	20241122	150300	137663490	5260	5260	5260	5260	1
338	20241122	150200	137658230	5260	5260	5260	5260	0
339	20241122	150100	137658230	5260	5260	5260	5260	1
340	20241122	150000	137652970	5260	5260	5260	5260	137
341	20241122	145900	136932350	5270	5270	5270	5270	0
342	20241122	145800	136932350	5270	5270	5270	5270	0
343	20241122	145700	136932350	5270	5270	5270	5270	25
344	20241122	145600	136800600	5260	5260	5260	5260	0
345	20241122	145500	136800600	5260	5260	5260	5260	0
346	20241122	145400	136800600	5260	5260	5260	5260	0
347	20241122	145300	136800600	5260	5260	5260	5260	0
348	20241122	145200	136800600	5260	5260	5260	5260	0
349	20241122	145100	136800600	5260	5260	5260	5260	0
350	20241122	145000	136800600	5260	5260	5260	5260	257
351	20241122	144900	135448780	5260	5270	5270	5260	63
352	20241122	144800	135116900	5280	5280	5280	5280	0
353	20241122	144700	135116900	5280	5280	5280	5280	2
354	20241122	144600	135106340	5280	5280	5280	5280	0
355	20241122	144500	135106340	5280	5280	5280	5280	0
356	20241122	144400	135106340	5280	5280	5280	5280	0
357	20241122	144300	135106340	5280	5280	5280	5280	0
358	20241122	144200	135106340	5280	5270	5280	5270	100
359	20241122	144100	134578800	5260	5260	5260	5260	0
360	20241122	144000	134578800	5260	5260	5260	5260	410
361	20241122	143900	132422200	5260	5260	5260	5260	1
362	20241122	143800	132416940	5280	5280	5280	5280	0
363	20241122	143700	132416940	5280	5280	5280	5280	0
364	20241122	143600	132416940	5280	5280	5280	5280	0
365	20241122	143500	132416940	5280	5280	5280	5280	0
366	20241122	143400	132416940	5280	5280	5280	5280	0
367	20241122	143300	132416940	5280	5280	5280	5280	0
368	20241122	143200	132416940	5280	5280	5280	5280	0
369	20241122	143100	132416940	5280	5280	5280	5280	0
370	20241122	143000	132416940	5280	5280	5280	5280	1
371	20241122	142900	132411660	5270	5270	5270	5270	0
372	20241122	142800	132411660	5270	5270	5270	5270	0
373	20241122	142700	132411660	5270	5270	5270	5270	0
374	20241122	142600	132411660	5270	5270	5270	5270	0
375	20241122	142500	132411660	5270	5270	5270	5270	10
376	20241122	142400	132358960	5270	5260	5270	5260	90
377	20241122	142300	131885460	5270	5270	5270	5270	0
378	20241122	142200	131885460	5270	5270	5270	5270	0
379	20241122	142100	131885460	5270	5270	5270	5270	0
380	20241122	142000	131885460	5270	5270	5270	5270	0
381	20241122	141900	131885460	5270	5270	5270	5270	4
382	20241122	141800	131864380	5270	5270	5270	5270	3
383	20241122	141700	131848570	5270	5270	5270	5270	2
384	20241122	141600	131838030	5250	5250	5250	5250	0
385	20241122	141500	131838030	5250	5250	5250	5250	0
386	20241122	141400	131838030	5250	5250	5250	5250	0
387	20241122	141300	131838030	5250	5250	5250	5250	0
388	20241122	141200	131838030	5250	5250	5250	5250	0
389	20241122	141100	131838030	5250	5250	5250	5250	0
390	20241122	141000	131838030	5250	5250	5250	5250	0
391	20241122	140900	131838030	5250	5250	5250	5250	174
392	20241122	140800	130924530	5260	5260	5260	5260	0
393	20241122	140700	130924530	5260	5260	5260	5260	0
394	20241122	140600	130924530	5260	5260	5260	5260	705
395	20241122	140500	127216230	5270	5270	5270	5270	17
396	20241122	140400	127126640	5260	5260	5260	5260	0
397	20241122	140300	127126640	5260	5260	5260	5260	0
398	20241122	140200	127126640	5260	5260	5260	5260	0
399	20241122	140100	127126640	5260	5270	5270	5260	67
400	20241122	140000	126773720	5270	5270	5270	5270	10
401	20241122	135900	126721020	5270	5270	5270	5270	0
402	20241122	135800	126721020	5270	5270	5270	5270	2062
403	20241122	135700	115854280	5270	5270	5270	5270	0
404	20241122	135600	115854280	5270	5270	5270	5270	0
405	20241122	135500	115854280	5270	5270	5270	5270	200
406	20241122	135400	114800280	5280	5280	5280	5280	0
407	20241122	135300	114800280	5280	5280	5280	5280	0
408	20241122	135200	114800280	5280	5280	5280	5280	0
409	20241122	135100	114800280	5280	5280	5280	5280	0
410	20241122	135000	114800280	5280	5280	5280	5280	0
411	20241122	134900	114800280	5280	5280	5280	5280	0
412	20241122	134800	114800280	5280	5280	5280	5280	3
413	20241122	134700	114784440	5280	5280	5280	5280	0
414	20241122	134600	114784440	5280	5280	5280	5280	0
415	20241122	134500	114784440	5280	5280	5280	5280	0
416	20241122	134400	114784440	5280	5280	5280	5280	454
417	20241122	134300	112387320	5280	5280	5280	5280	44
418	20241122	134200	112155000	5280	5280	5280	5280	192
419	20241122	134100	111141240	5280	5280	5280	5280	0
420	20241122	134000	111141240	5280	5280	5280	5280	0
421	20241122	133900	111141240	5280	5280	5280	5280	0
422	20241122	133800	111141240	5280	5280	5280	5280	0
423	20241122	133700	111141240	5280	5280	5280	5280	0
424	20241122	133600	111141240	5280	5280	5280	5280	0
425	20241122	133500	111141240	5280	5280	5280	5280	0
426	20241122	133400	111141240	5280	5280	5280	5280	4
427	20241122	133300	111120120	5290	5290	5290	5290	0
428	20241122	133200	111120120	5290	5290	5290	5290	0
429	20241122	133100	111120120	5290	5290	5290	5290	0
430	20241122	133000	111120120	5290	5290	5290	5290	4
431	20241122	132900	111098960	5280	5280	5280	5280	0
432	20241122	132800	111098960	5280	5280	5280	5280	34
433	20241122	132700	110919440	5280	5280	5280	5280	0
434	20241122	132600	110919440	5280	5280	5280	5280	0
435	20241122	132500	110919440	5280	5280	5280	5280	0
436	20241122	132400	110919440	5280	5280	5280	5280	6
437	20241122	132300	110887760	5290	5290	5290	5290	0
438	20241122	132200	110887760	5290	5290	5290	5290	0
439	20241122	132100	110887760	5290	5290	5290	5290	2
440	20241122	132000	110877180	5290	5290	5290	5290	0
441	20241122	131900	110877180	5290	5290	5290	5290	413
442	20241122	131800	108692410	5290	5290	5290	5290	567
443	20241122	131700	105692980	5290	5290	5290	5290	0
444	20241122	131600	105692980	5290	5290	5290	5290	279
445	20241122	131500	104217070	5300	5300	5300	5300	0
446	20241122	131400	104217070	5300	5300	5300	5300	0
447	20241122	131300	104217070	5300	5300	5300	5300	0
448	20241122	131200	104217070	5300	5300	5300	5300	0
449	20241122	131100	104217070	5300	5300	5300	5300	14
450	20241122	131000	104142870	5300	5300	5300	5300	0
451	20241122	130900	104142870	5300	5300	5300	5300	0
452	20241122	130800	104142870	5300	5300	5300	5300	0
453	20241122	130700	104142870	5300	5300	5300	5300	0
454	20241122	130600	104142870	5300	5300	5300	5300	2
455	20241122	130500	104132270	5300	5300	5300	5300	0
456	20241122	130400	104132270	5300	5300	5300	5300	165
457	20241122	130300	103257770	5300	5300	5300	5300	1307
458	20241122	130200	96330670	5310	5310	5310	5310	0
459	20241122	130100	96330670	5310	5310	5310	5310	156
460	20241122	130000	95502310	5300	5300	5300	5300	811
461	20241122	125900	91204010	5310	5310	5310	5310	0
462	20241122	125800	91204010	5310	5310	5310	5310	0
463	20241122	125700	91204010	5310	5290	5310	5290	804
464	20241122	125600	86939780	5290	5290	5290	5290	0
465	20241122	125500	86939780	5290	5290	5290	5290	0
466	20241122	125400	86939780	5290	5290	5290	5290	0
467	20241122	125300	86939780	5290	5290	5290	5290	0
468	20241122	125200	86939780	5290	5290	5290	5290	0
469	20241122	125100	86939780	5290	5290	5290	5290	0
470	20241122	125000	86939780	5290	5290	5290	5290	0
471	20241122	124900	86939780	5290	5290	5290	5290	0
472	20241122	124800	86939780	5290	5290	5290	5290	0
473	20241122	124700	86939780	5290	5290	5290	5290	121
474	20241122	124600	86299690	5280	5280	5280	5280	42
475	20241122	124500	86077930	5280	5280	5280	5280	0
476	20241122	124400	86077930	5280	5280	5280	5280	0
477	20241122	124300	86077930	5280	5280	5280	5280	684
478	20241122	124200	82466410	5280	5280	5280	5280	0
479	20241122	124100	82466410	5280	5280	5280	5280	0
480	20241122	124000	82466410	5280	5280	5280	5280	0
481	20241122	123900	82466410	5280	5280	5280	5280	0
482	20241122	123800	82466410	5280	5280	5280	5280	0
483	20241122	123700	82466410	5280	5280	5280	5280	0
484	20241122	123600	82466410	5280	5280	5280	5280	1
485	20241122	123500	82461130	5280	5280	5280	5280	26
486	20241122	123400	82323850	5290	5290	5290	5290	0
487	20241122	123300	82323850	5290	5290	5290	5290	0
488	20241122	123200	82323850	5290	5290	5290	5290	0
489	20241122	123100	82323850	5290	5290	5290	5290	0
490	20241122	123000	82323850	5290	5290	5290	5290	0
491	20241122	122900	82323850	5290	5290	5290	5290	298
492	20241122	122800	80747430	5280	5280	5280	5280	0
493	20241122	122700	80747430	5280	5280	5280	5280	0
494	20241122	122600	80747430	5280	5280	5280	5280	0
495	20241122	122500	80747430	5280	5280	5280	5280	0
496	20241122	122400	80747430	5280	5280	5280	5280	0
497	20241122	122300	80747430	5280	5290	5290	5280	18
498	20241122	122200	80652310	5290	5290	5290	5290	0
499	20241122	122100	80652310	5290	5290	5290	5290	0
500	20241122	122000	80652310	5290	5290	5290	5290	0
501	20241122	121900	80652310	5290	5290	5290	5290	0
502	20241122	121800	80652310	5290	5290	5290	5290	208
503	20241122	121700	79551990	5270	5270	5270	5270	0
504	20241122	121600	79551990	5270	5270	5270	5270	0
505	20241122	121500	79551990	5270	5270	5270	5270	0
506	20241122	121400	79551990	5270	5270	5270	5270	0
507	20241122	121300	79551990	5270	5270	5270	5270	0
508	20241122	121200	79551990	5270	5270	5270	5270	0
509	20241122	121100	79551990	5270	5270	5270	5270	0
510	20241122	121000	79551990	5270	5270	5270	5270	0
511	20241122	120900	79551990	5270	5270	5270	5270	4
512	20241122	120800	79530910	5270	5270	5270	5270	0
513	20241122	120700	79530910	5270	5270	5270	5270	1196
514	20241122	120600	73227990	5270	5270	5270	5270	0
515	20241122	120500	73227990	5270	5270	5270	5270	0
516	20241122	120400	73227990	5270	5270	5270	5270	45
517	20241122	120300	72990840	5270	5270	5270	5270	10
518	20241122	120200	72938140	5260	5260	5260	5260	0
519	20241122	120100	72938140	5260	5260	5260	5260	0
520	20241122	120000	72938140	5260	5260	5260	5260	0
521	20241122	115900	72938140	5260	5280	5280	5260	1902
522	20241122	115800	62930280	5280	5280	5280	5280	110
523	20241122	115700	62349480	5280	5280	5280	5280	0
524	20241122	115600	62349480	5280	5280	5280	5280	22
525	20241122	115500	62233320	5280	5280	5280	5280	0
526	20241122	115400	62233320	5280	5280	5280	5280	0
527	20241122	115300	62233320	5280	5280	5280	5280	0
528	20241122	115200	62233320	5280	5280	5280	5280	0
529	20241122	115100	62233320	5280	5280	5280	5280	0
530	20241122	115000	62233320	5280	5280	5280	5280	2
531	20241122	114900	62222760	5260	5260	5260	5260	0
532	20241122	114800	62222760	5260	5260	5260	5260	0
533	20241122	114700	62222760	5260	5260	5260	5260	0
534	20241122	114600	62222760	5260	5260	5260	5260	0
535	20241122	114500	62222760	5260	5260	5260	5260	0
536	20241122	114400	62222760	5260	5260	5260	5260	0
537	20241122	114300	62222760	5260	5260	5260	5260	0
538	20241122	114200	62222760	5260	5260	5260	5260	0
539	20241122	114100	62222760	5260	5260	5260	5260	0
540	20241122	114000	62222760	5260	5260	5260	5260	0
541	20241122	113900	62222760	5260	5260	5290	5260	23
542	20241122	113800	62101750	5260	5260	5260	5260	200
543	20241122	113700	61049750	5260	5260	5260	5260	0
544	20241122	113600	61049750	5260	5260	5260	5260	0
545	20241122	113500	61049750	5260	5280	5280	5260	20
546	20241122	113400	60944520	5290	5290	5290	5290	0
547	20241122	113300	60944520	5290	5280	5290	5280	5
548	20241122	113200	60918100	5260	5270	5270	5260	751
549	20241122	113100	56967830	5270	5270	5270	5270	0
550	20241122	113000	56967830	5270	5270	5270	5270	4
551	20241122	112900	56946750	5260	5270	5270	5260	154
552	20241122	112800	56136500	5270	5270	5270	5270	0
553	20241122	112700	56136500	5270	5270	5270	5270	0
554	20241122	112600	56136500	5270	5270	5270	5270	0
555	20241122	112500	56136500	5270	5270	5270	5270	0
556	20241122	112400	56136500	5270	5270	5270	5270	0
557	20241122	112300	56136500	5270	5270	5270	5270	41
558	20241122	112200	55920430	5280	5280	5280	5280	0
559	20241122	112100	55920430	5280	5280	5280	5280	0
560	20241122	112000	55920430	5280	5290	5290	5280	23
561	20241122	111900	55798790	5270	5270	5270	5270	0
562	20241122	111800	55798790	5270	5270	5270	5270	0
563	20241122	111700	55798790	5270	5270	5270	5270	0
564	20241122	111600	55798790	5270	5280	5280	5270	10
565	20241122	111500	55746040	5270	5270	5270	5270	20
566	20241122	111400	55640640	5270	5270	5270	5260	461
567	20241122	111300	53215520	5260	5260	5260	5260	0
568	20241122	111200	53215520	5260	5270	5270	5260	911
569	20241122	111100	48421040	5310	5310	5310	5310	0
570	20241122	111000	48421040	5310	5310	5310	5310	0
571	20241122	110900	48421040	5310	5310	5310	5310	0
572	20241122	110800	48421040	5310	5310	5310	5310	1
573	20241122	110700	48415730	5260	5260	5260	5260	0
574	20241122	110600	48415730	5260	5260	5260	5260	0
575	20241122	110500	48415730	5260	5260	5260	5260	0
576	20241122	110400	48415730	5260	5260	5260	5260	0
577	20241122	110300	48415730	5260	5260	5260	5260	0
578	20241122	110200	48415730	5260	5260	5260	5260	0
579	20241122	110100	48415730	5260	5260	5260	5260	0
580	20241122	110000	48415730	5260	5260	5260	5260	0
581	20241122	105900	48415730	5260	5260	5260	5260	0
582	20241122	105800	48415730	5260	5270	5270	5260	326
583	20241122	105700	46699860	5260	5260	5260	5260	0
584	20241122	105600	46699860	5260	5260	5260	5260	2
585	20241122	105500	46689340	5270	5270	5270	5270	0
586	20241122	105400	46689340	5270	5270	5270	5270	0
587	20241122	105300	46689340	5270	5270	5270	5270	0
588	20241122	105200	46689340	5270	5270	5270	5270	750
589	20241122	105100	42736840	5270	5270	5270	5270	0
590	20241122	105000	42736840	5270	5270	5270	5270	220
591	20241122	104900	41577440	5280	5280	5280	5280	701
592	20241122	104800	37876160	5280	5280	5280	5280	0
593	20241122	104700	37876160	5280	5280	5280	5280	0
594	20241122	104600	37876160	5280	5280	5280	5280	0
595	20241122	104500	37876160	5280	5290	5290	5280	1030
596	20241122	104400	32437230	5300	5300	5300	5300	110
597	20241122	104300	31854230	5300	5300	5300	5300	0
598	20241122	104200	31854230	5300	5300	5300	5300	0
599	20241122	104100	31854230	5300	5300	5300	5300	0
600	20241122	104000	31854230	5300	5300	5300	5300	59
601	20241122	103900	31541530	5320	5320	5320	5320	0
602	20241122	103800	31541530	5320	5320	5320	5320	0
603	20241122	103700	31541530	5320	5320	5320	5320	0
604	20241122	103600	31541530	5320	5320	5320	5320	0
605	20241122	103500	31541530	5320	5320	5320	5320	0
606	20241122	103400	31541530	5320	5320	5320	5320	0
607	20241122	103300	31541530	5320	5320	5320	5320	0
608	20241122	103200	31541530	5320	5310	5320	5310	12
609	20241122	103100	31477780	5320	5320	5320	5320	0
610	20241122	103000	31477780	5320	5320	5320	5320	0
611	20241122	102900	31477780	5320	5320	5320	5320	0
612	20241122	102800	31477780	5320	5320	5320	5320	5
613	20241122	102700	31451180	5300	5320	5320	5300	105
614	20241122	102600	30894480	5320	5320	5320	5320	500
615	20241122	102500	28234480	5320	5320	5320	5320	0
616	20241122	102400	28234480	5320	5320	5320	5320	0
617	20241122	102300	28234480	5320	5310	5320	5310	407
618	20241122	102200	26073260	5310	5310	5310	5310	100
619	20241122	102100	25542260	5300	5300	5300	5300	0
620	20241122	102000	25542260	5300	5300	5300	5300	756
621	20241122	101900	21535460	5300	5300	5300	5300	10
622	20241122	101800	21482460	5280	5280	5280	5280	0
623	20241122	101700	21482460	5280	5280	5280	5280	0
624	20241122	101600	21482460	5280	5280	5280	5280	0
625	20241122	101500	21482460	5280	5300	5300	5280	103
626	20241122	101400	20937580	5300	5300	5300	5300	100
627	20241122	101300	20407580	5300	5300	5300	5300	2
628	20241122	101200	20396980	5290	5290	5290	5290	0
629	20241122	101100	20396980	5290	5290	5290	5290	0
630	20241122	101000	20396980	5290	5290	5290	5290	152
631	20241122	100900	19592900	5300	5300	5300	5300	0
632	20241122	100800	19592900	5300	5300	5300	5300	10
633	20241122	100700	19539900	5320	5320	5320	5320	2
634	20241122	100600	19529260	5300	5300	5300	5300	0
635	20241122	100500	19529260	5300	5320	5320	5300	8
636	20241122	100400	19486820	5320	5320	5320	5320	10
637	20241122	100300	19433620	5290	5290	5320	5290	9
638	20241122	100200	19385860	5290	5310	5320	5290	5
639	20241122	100100	19359340	5290	5290	5290	5290	24
640	20241122	100000	19232380	5300	5300	5300	5300	0
641	20241122	095900	19232380	5300	5300	5300	5300	1
642	20241122	095800	19227080	5300	5300	5300	5300	0
643	20241122	095700	19227080	5300	5300	5310	5300	12
644	20241122	095600	19163470	5290	5290	5300	5290	50
645	20241122	095500	18898770	5310	5300	5310	5300	559
646	20241122	095400	15930490	5300	5300	5300	5300	0
647	20241122	095300	15930490	5300	5300	5300	5300	0
648	20241122	095200	15930490	5300	5300	5300	5300	3
649	20241122	095100	15914590	5310	5310	5310	5310	0
650	20241122	095000	15914590	5310	5310	5310	5310	0
651	20241122	094900	15914590	5310	5310	5310	5310	0
652	20241122	094800	15914590	5310	5310	5310	5310	0
653	20241122	094700	15914590	5310	5310	5310	5310	0
654	20241122	094600	15914590	5310	5310	5310	5310	0
655	20241122	094500	15914590	5310	5310	5310	5310	10
656	20241122	094400	15861490	5310	5310	5310	5310	6
657	20241122	094300	15829630	5310	5310	5310	5310	2
658	20241122	094200	15819010	5310	5290	5310	5290	15
659	20241122	094100	15739560	5290	5290	5290	5290	10
660	20241122	094000	15686660	5290	5290	5290	5290	0
661	20241122	093900	15686660	5290	5290	5290	5290	0
662	20241122	093800	15686660	5290	5290	5290	5290	0
663	20241122	093700	15686660	5290	5290	5290	5290	0
664	20241122	093600	15686660	5290	5290	5290	5290	0
665	20241122	093500	15686660	5290	5290	5290	5290	0
666	20241122	093400	15686660	5290	5290	5290	5290	0
667	20241122	093300	15686660	5290	5290	5290	5290	0
668	20241122	093200	15686660	5290	5300	5300	5290	34
669	20241122	093100	15506790	5310	5310	5310	5310	199
670	20241122	093000	14450100	5270	5270	5270	5270	0
671	20241122	092900	14450100	5270	5270	5270	5270	0
672	20241122	092800	14450100	5270	5300	5300	5270	509
673	20241122	092700	11757360	5310	5310	5310	5310	0
674	20241122	092600	11757360	5310	5310	5310	5310	0
675	20241122	092500	11757360	5310	5310	5310	5310	0
676	20241122	092400	11757360	5310	5310	5310	5310	1
677	20241122	092300	11752050	5320	5320	5320	5320	0
678	20241122	092200	11752050	5320	5320	5320	5320	501
679	20241122	092100	9086730	5320	5330	5330	5320	9
680	20241122	092000	9038780	5330	5330	5330	5330	0
681	20241122	091900	9038780	5330	5330	5330	5330	0
682	20241122	091800	9038780	5330	5330	5330	5330	1
683	20241122	091700	9033450	5300	5300	5300	5300	130
684	20241122	091600	8344450	5330	5330	5330	5330	0
685	20241122	091500	8344450	5330	5330	5330	5330	0
686	20241122	091400	8344450	5330	5330	5330	5330	1
687	20241122	091300	8339120	5330	5330	5330	5330	2
688	20241122	091200	8328460	5300	5320	5320	5300	416
689	20241122	091100	6115660	5320	5320	5320	5320	0
690	20241122	091000	6115660	5320	5320	5320	5320	20
691	20241122	090900	6009260	5340	5340	5340	5340	0
692	20241122	090800	6009260	5340	5340	5340	5340	3
693	20241122	090700	5993240	5290	5330	5340	5290	110
694	20241122	090600	5410880	5330	5330	5330	5330	2
695	20241122	090500	5400220	5340	5340	5340	5340	0
696	20241122	090400	5400220	5340	5340	5340	5340	0
697	20241122	090300	5400220	5340	5310	5340	5260	451
698	20241122	090200	2993980	5350	5310	5350	5310	68
699	20241122	090100	2632860	5350	5320	5350	5320	22
700	20241122	090000	2515760	5330	5330	5330	5330	472