KissMeData/339770/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211100	573159650	9740	9740	9740	9740	1572
3	20241122	211000	573159650	9740	9740	9740	9740	0
4	20241122	210900	573159650	9740	9740	9740	9740	0
5	20241122	210800	573159650	9740	9740	9740	9740	0
6	20241122	210700	573159650	9740	9740	9740	9740	0
7	20241122	210600	573159650	9740	9740	9740	9740	0
8	20241122	210500	573159650	9740	9740	9740	9740	0
9	20241122	210400	573159650	9740	9740	9740	9740	0
10	20241122	210300	573159650	9740	9740	9740	9740	0
11	20241122	210200	573159650	9740	9740	9740	9740	0
12	20241122	210100	573159650	9740	9740	9740	9740	0
13	20241122	210000	573159650	9740	9740	9740	9740	0
14	20241122	205900	573159650	9740	9740	9740	9740	0
15	20241122	205800	573159650	9740	9740	9740	9740	0
16	20241122	205700	573159650	9740	9740	9740	9740	0
17	20241122	205600	573159650	9740	9740	9740	9740	0
18	20241122	205500	573159650	9740	9740	9740	9740	0
19	20241122	205400	573159650	9740	9740	9740	9740	0
20	20241122	205300	573159650	9740	9740	9740	9740	0
21	20241122	205200	573159650	9740	9740	9740	9740	0
22	20241122	205100	573159650	9740	9740	9740	9740	0
23	20241122	205000	573159650	9740	9740	9740	9740	0
24	20241122	204900	573159650	9740	9740	9740	9740	0
25	20241122	204800	573159650	9740	9740	9740	9740	0
26	20241122	204700	573159650	9740	9740	9740	9740	0
27	20241122	204600	573159650	9740	9740	9740	9740	0
28	20241122	204500	573159650	9740	9740	9740	9740	0
29	20241122	204400	573159650	9740	9740	9740	9740	0
30	20241122	204300	573159650	9740	9740	9740	9740	0
31	20241122	204200	573159650	9740	9740	9740	9740	0
32	20241122	204100	573159650	9740	9740	9740	9740	1572
33	20241122	204000	573159650	9740	9740	9740	9740	0
34	20241122	203900	573159650	9740	9740	9740	9740	0
35	20241122	203800	573159650	9740	9740	9740	9740	0
36	20241122	203700	573159650	9740	9740	9740	9740	0
37	20241122	203600	573159650	9740	9740	9740	9740	0
38	20241122	203500	573159650	9740	9740	9740	9740	0
39	20241122	203400	573159650	9740	9740	9740	9740	0
40	20241122	203300	573159650	9740	9740	9740	9740	0
41	20241122	203200	573159650	9740	9740	9740	9740	0
42	20241122	203100	573159650	9740	9740	9740	9740	0
43	20241122	203000	573159650	9740	9740	9740	9740	0
44	20241122	202900	573159650	9740	9740	9740	9740	0
45	20241122	202800	573159650	9740	9740	9740	9740	0
46	20241122	202700	573159650	9740	9740	9740	9740	0
47	20241122	202600	573159650	9740	9740	9740	9740	0
48	20241122	202500	573159650	9740	9740	9740	9740	0
49	20241122	202400	573159650	9740	9740	9740	9740	0
50	20241122	202300	573159650	9740	9740	9740	9740	0
51	20241122	202200	573159650	9740	9740	9740	9740	0
52	20241122	202100	573159650	9740	9740	9740	9740	0
53	20241122	202000	573159650	9740	9740	9740	9740	0
54	20241122	201900	573159650	9740	9740	9740	9740	0
55	20241122	201800	573159650	9740	9740	9740	9740	0
56	20241122	201700	573159650	9740	9740	9740	9740	0
57	20241122	201600	573159650	9740	9740	9740	9740	0
58	20241122	201500	573159650	9740	9740	9740	9740	0
59	20241122	201400	573159650	9740	9740	9740	9740	0
60	20241122	201300	573159650	9740	9740	9740	9740	0
61	20241122	201200	573159650	9740	9740	9740	9740	0
62	20241122	201100	573159650	9740	9740	9740	9740	1572
63	20241122	201000	573159650	9740	9740	9740	9740	0
64	20241122	200900	573159650	9740	9740	9740	9740	0
65	20241122	200800	573159650	9740	9740	9740	9740	0
66	20241122	200700	573159650	9740	9740	9740	9740	0
67	20241122	200600	573159650	9740	9740	9740	9740	0
68	20241122	200500	573159650	9740	9740	9740	9740	0
69	20241122	200400	573159650	9740	9740	9740	9740	0
70	20241122	200300	573159650	9740	9740	9740	9740	0
71	20241122	200200	573159650	9740	9740	9740	9740	0
72	20241122	200100	573159650	9740	9740	9740	9740	0
73	20241122	200000	573159650	9740	9740	9740	9740	0
74	20241122	195900	573159650	9740	9740	9740	9740	0
75	20241122	195800	573159650	9740	9740	9740	9740	0
76	20241122	195700	573159650	9740	9740	9740	9740	0
77	20241122	195600	573159650	9740	9740	9740	9740	0
78	20241122	195500	573159650	9740	9740	9740	9740	0
79	20241122	195400	573159650	9740	9740	9740	9740	0
80	20241122	195300	573159650	9740	9740	9740	9740	0
81	20241122	195200	573159650	9740	9740	9740	9740	0
82	20241122	195100	573159650	9740	9740	9740	9740	0
83	20241122	195000	573159650	9740	9740	9740	9740	0
84	20241122	194900	573159650	9740	9740	9740	9740	0
85	20241122	194800	573159650	9740	9740	9740	9740	0
86	20241122	194700	573159650	9740	9740	9740	9740	0
87	20241122	194600	573159650	9740	9740	9740	9740	0
88	20241122	194500	573159650	9740	9740	9740	9740	0
89	20241122	194400	573159650	9740	9740	9740	9740	0
90	20241122	194300	573159650	9740	9740	9740	9740	0
91	20241122	194200	573159650	9740	9740	9740	9740	0
92	20241122	194100	573159650	9740	9740	9740	9740	1572
93	20241122	194000	573159650	9740	9740	9740	9740	0
94	20241122	193900	573159650	9740	9740	9740	9740	0
95	20241122	193800	573159650	9740	9740	9740	9740	0
96	20241122	193700	573159650	9740	9740	9740	9740	0
97	20241122	193600	573159650	9740	9740	9740	9740	0
98	20241122	193500	573159650	9740	9740	9740	9740	0
99	20241122	193400	573159650	9740	9740	9740	9740	0
100	20241122	193300	573159650	9740	9740	9740	9740	0
101	20241122	193200	573159650	9740	9740	9740	9740	0
102	20241122	193100	573159650	9740	9740	9740	9740	0
103	20241122	193000	573159650	9740	9740	9740	9740	0
104	20241122	192900	573159650	9740	9740	9740	9740	0
105	20241122	192800	573159650	9740	9740	9740	9740	0
106	20241122	192700	573159650	9740	9740	9740	9740	0
107	20241122	192600	573159650	9740	9740	9740	9740	0
108	20241122	192500	573159650	9740	9740	9740	9740	0
109	20241122	192400	573159650	9740	9740	9740	9740	0
110	20241122	192300	573159650	9740	9740	9740	9740	0
111	20241122	192200	573159650	9740	9740	9740	9740	0
112	20241122	192100	573159650	9740	9740	9740	9740	0
113	20241122	192000	573159650	9740	9740	9740	9740	0
114	20241122	191900	573159650	9740	9740	9740	9740	0
115	20241122	191800	573159650	9740	9740	9740	9740	0
116	20241122	191700	573159650	9740	9740	9740	9740	0
117	20241122	191600	573159650	9740	9740	9740	9740	0
118	20241122	191500	573159650	9740	9740	9740	9740	0
119	20241122	191400	573159650	9740	9740	9740	9740	0
120	20241122	191300	573159650	9740	9740	9740	9740	0
121	20241122	191200	573159650	9740	9740	9740	9740	0
122	20241122	191100	573159650	9740	9740	9740	9740	1572
123	20241122	191000	573159650	9740	9740	9740	9740	0
124	20241122	190900	573159650	9740	9740	9740	9740	0
125	20241122	190800	573159650	9740	9740	9740	9740	0
126	20241122	190700	573159650	9740	9740	9740	9740	0
127	20241122	190600	573159650	9740	9740	9740	9740	0
128	20241122	190500	573159650	9740	9740	9740	9740	0
129	20241122	190400	573159650	9740	9740	9740	9740	0
130	20241122	190300	573159650	9740	9740	9740	9740	0
131	20241122	190200	573159650	9740	9740	9740	9740	0
132	20241122	190100	573159650	9740	9740	9740	9740	0
133	20241122	190000	573159650	9740	9740	9740	9740	0
134	20241122	185900	573159650	9740	9740	9740	9740	0
135	20241122	185800	573159650	9740	9740	9740	9740	0
136	20241122	185700	573159650	9740	9740	9740	9740	0
137	20241122	185600	573159650	9740	9740	9740	9740	0
138	20241122	185500	573159650	9740	9740	9740	9740	0
139	20241122	185400	573159650	9740	9740	9740	9740	0
140	20241122	185300	573159650	9740	9740	9740	9740	0
141	20241122	185200	573159650	9740	9740	9740	9740	0
142	20241122	185100	573159650	9740	9740	9740	9740	0
143	20241122	185000	573159650	9740	9740	9740	9740	0
144	20241122	184900	573159650	9740	9740	9740	9740	0
145	20241122	184800	573159650	9740	9740	9740	9740	0
146	20241122	184700	573159650	9740	9740	9740	9740	0
147	20241122	184600	573159650	9740	9740	9740	9740	0
148	20241122	184500	573159650	9740	9740	9740	9740	0
149	20241122	184400	573159650	9740	9740	9740	9740	0
150	20241122	184300	573159650	9740	9740	9740	9740	0
151	20241122	184200	573159650	9740	9740	9740	9740	0
152	20241122	184100	573159650	9740	9740	9740	9740	1572
153	20241122	184000	573159650	9740	9740	9740	9740	0
154	20241122	183900	573159650	9740	9740	9740	9740	0
155	20241122	183800	573159650	9740	9740	9740	9740	0
156	20241122	183700	573159650	9740	9740	9740	9740	0
157	20241122	183600	573159650	9740	9740	9740	9740	0
158	20241122	183500	573159650	9740	9740	9740	9740	0
159	20241122	183400	573159650	9740	9740	9740	9740	0
160	20241122	183300	573159650	9740	9740	9740	9740	0
161	20241122	183200	573159650	9740	9740	9740	9740	0
162	20241122	183100	573159650	9740	9740	9740	9740	0
163	20241122	183000	573159650	9740	9740	9740	9740	0
164	20241122	182900	573159650	9740	9740	9740	9740	0
165	20241122	182800	573159650	9740	9740	9740	9740	0
166	20241122	182700	573159650	9740	9740	9740	9740	0
167	20241122	182600	573159650	9740	9740	9740	9740	0
168	20241122	182500	573159650	9740	9740	9740	9740	0
169	20241122	182400	573159650	9740	9740	9740	9740	0
170	20241122	182300	573159650	9740	9740	9740	9740	0
171	20241122	182200	573159650	9740	9740	9740	9740	0
172	20241122	182100	573159650	9740	9740	9740	9740	0
173	20241122	182000	573159650	9740	9740	9740	9740	0
174	20241122	181900	573159650	9740	9740	9740	9740	0
175	20241122	181800	573159650	9740	9740	9740	9740	0
176	20241122	181700	573159650	9740	9740	9740	9740	0
177	20241122	181600	573159650	9740	9740	9740	9740	0
178	20241122	181500	573159650	9740	9740	9740	9740	0
179	20241122	181400	573159650	9740	9740	9740	9740	0
180	20241122	181300	573159650	9740	9740	9740	9740	0
181	20241122	181200	573159650	9740	9740	9740	9740	0
182	20241122	181100	573159650	9740	9740	9740	9740	1572
183	20241122	181000	573159650	9740	9740	9740	9740	0
184	20241122	180900	573159650	9740	9740	9740	9740	0
185	20241122	180800	573159650	9740	9740	9740	9740	0
186	20241122	180700	573159650	9740	9740	9740	9740	0
187	20241122	180600	573159650	9740	9740	9740	9740	0
188	20241122	180500	573159650	9740	9740	9740	9740	0
189	20241122	180400	573159650	9740	9740	9740	9740	0
190	20241122	180300	573159650	9740	9740	9740	9740	0
191	20241122	180200	573159650	9740	9740	9740	9740	0
192	20241122	180100	573159650	9740	9740	9740	9740	0
193	20241122	180000	573159650	9740	9740	9740	9740	0
194	20241122	175900	573159650	9740	9740	9740	9740	0
195	20241122	175800	573159650	9740	9740	9740	9740	0
196	20241122	175700	573159650	9740	9740	9740	9740	0
197	20241122	175600	573159650	9740	9740	9740	9740	0
198	20241122	175500	573159650	9740	9740	9740	9740	0
199	20241122	175400	573159650	9740	9740	9740	9740	0
200	20241122	175300	573159650	9740	9740	9740	9740	0
201	20241122	175200	573159650	9740	9740	9740	9740	0
202	20241122	175100	573159650	9740	9740	9740	9740	0
203	20241122	175000	573159650	9740	9740	9740	9740	0
204	20241122	174900	573159650	9740	9740	9740	9740	0
205	20241122	174800	573159650	9740	9740	9740	9740	0
206	20241122	174700	573159650	9740	9740	9740	9740	0
207	20241122	174600	573159650	9740	9740	9740	9740	0
208	20241122	174500	573159650	9740	9740	9740	9740	0
209	20241122	174400	573159650	9740	9740	9740	9740	0
210	20241122	174300	573159650	9740	9740	9740	9740	0
211	20241122	174200	573159650	9740	9740	9740	9740	0
212	20241122	174100	573159650	9740	9740	9740	9740	1572
213	20241122	174000	573159650	9740	9740	9740	9740	0
214	20241122	173900	573159650	9740	9740	9740	9740	0
215	20241122	173800	573159650	9740	9740	9740	9740	0
216	20241122	173700	573159650	9740	9740	9740	9740	0
217	20241122	173600	573159650	9740	9740	9740	9740	0
218	20241122	173500	573159650	9740	9740	9740	9740	0
219	20241122	173400	573159650	9740	9740	9740	9740	0
220	20241122	173300	573159650	9740	9740	9740	9740	0
221	20241122	173200	573159650	9740	9740	9740	9740	0
222	20241122	173100	573159650	9740	9740	9740	9740	0
223	20241122	173000	573159650	9740	9740	9740	9740	0
224	20241122	172900	573159650	9740	9740	9740	9740	0
225	20241122	172800	573159650	9740	9740	9740	9740	0
226	20241122	172700	573159650	9740	9740	9740	9740	0
227	20241122	172600	573159650	9740	9740	9740	9740	0
228	20241122	172500	573159650	9740	9740	9740	9740	0
229	20241122	172400	573159650	9740	9740	9740	9740	0
230	20241122	172300	573159650	9740	9740	9740	9740	0
231	20241122	172200	573159650	9740	9740	9740	9740	0
232	20241122	172100	573159650	9740	9740	9740	9740	0
233	20241122	172000	573159650	9740	9740	9740	9740	0
234	20241122	171900	573159650	9740	9740	9740	9740	0
235	20241122	171800	573159650	9740	9740	9740	9740	0
236	20241122	171700	573159650	9740	9740	9740	9740	0
237	20241122	171600	573159650	9740	9740	9740	9740	0
238	20241122	171500	573159650	9740	9740	9740	9740	0
239	20241122	171400	573159650	9740	9740	9740	9740	0
240	20241122	171300	573159650	9740	9740	9740	9740	0
241	20241122	171200	573159650	9740	9740	9740	9740	0
242	20241122	171100	573159650	9740	9740	9740	9740	1572
243	20241122	171000	573159650	9740	9740	9740	9740	0
244	20241122	170900	573159650	9740	9740	9740	9740	0
245	20241122	170800	573159650	9740	9740	9740	9740	0
246	20241122	170700	573159650	9740	9740	9740	9740	0
247	20241122	170600	573159650	9740	9740	9740	9740	0
248	20241122	170500	573159650	9740	9740	9740	9740	0
249	20241122	170400	573159650	9740	9740	9740	9740	0
250	20241122	170300	573159650	9740	9740	9740	9740	0
251	20241122	170200	573159650	9740	9740	9740	9740	0
252	20241122	170100	573159650	9740	9740	9740	9740	0
253	20241122	170000	573159650	9740	9740	9740	9740	0
254	20241122	165900	573159650	9740	9740	9740	9740	0
255	20241122	165800	573159650	9740	9740	9740	9740	0
256	20241122	165700	573159650	9740	9740	9740	9740	0
257	20241122	165600	573159650	9740	9740	9740	9740	0
258	20241122	165500	573159650	9740	9740	9740	9740	0
259	20241122	165400	573159650	9740	9740	9740	9740	0
260	20241122	165300	573159650	9740	9740	9740	9740	0
261	20241122	165200	573159650	9740	9740	9740	9740	0
262	20241122	165100	573159650	9740	9740	9740	9740	0
263	20241122	165000	573159650	9740	9740	9740	9740	0
264	20241122	164900	573159650	9740	9740	9740	9740	0
265	20241122	164800	573159650	9740	9740	9740	9740	0
266	20241122	164700	573159650	9740	9740	9740	9740	0
267	20241122	164600	573159650	9740	9740	9740	9740	0
268	20241122	164500	573159650	9740	9740	9740	9740	0
269	20241122	164400	573159650	9740	9740	9740	9740	0
270	20241122	164300	573159650	9740	9740	9740	9740	0
271	20241122	164200	573159650	9740	9740	9740	9740	0
272	20241122	164100	573159650	9740	9740	9740	9740	1572
273	20241122	164000	573159650	9740	9740	9740	9740	0
274	20241122	163900	573159650	9740	9740	9740	9740	0
275	20241122	163800	573159650	9740	9740	9740	9740	0
276	20241122	163700	573159650	9740	9740	9740	9740	0
277	20241122	163600	573159650	9740	9740	9740	9740	0
278	20241122	163500	573159650	9740	9740	9740	9740	0
279	20241122	163400	573159650	9740	9740	9740	9740	0
280	20241122	163300	573159650	9740	9740	9740	9740	0
281	20241122	163200	573159650	9740	9740	9740	9740	0
282	20241122	163100	573159650	9740	9740	9740	9740	0
283	20241122	163000	573159650	9740	9740	9740	9740	0
284	20241122	162900	573159650	9740	9740	9740	9740	0
285	20241122	162800	573159650	9740	9740	9740	9740	0
286	20241122	162700	573159650	9740	9740	9740	9740	0
287	20241122	162600	573159650	9740	9740	9740	9740	0
288	20241122	162500	573159650	9740	9740	9740	9740	0
289	20241122	162400	573159650	9740	9740	9740	9740	0
290	20241122	162300	573159650	9740	9740	9740	9740	0
291	20241122	162200	573159650	9740	9740	9740	9740	0
292	20241122	162100	573159650	9740	9740	9740	9740	0
293	20241122	162000	573159650	9740	9740	9740	9740	0
294	20241122	161900	573159650	9740	9740	9740	9740	0
295	20241122	161800	573159650	9740	9740	9740	9740	0
296	20241122	161700	573159650	9740	9740	9740	9740	0
297	20241122	161600	573159650	9740	9740	9740	9740	0
298	20241122	161500	573159650	9740	9740	9740	9740	0
299	20241122	161400	573159650	9740	9740	9740	9740	0
300	20241122	161300	573159650	9740	9740	9740	9740	0
301	20241122	161200	573159650	9740	9740	9740	9740	0
302	20241122	161100	573159650	9740	9740	9740	9740	1572
303	20241122	161000	573159650	9740	9740	9740	9740	0
304	20241122	160900	573159650	9740	9740	9740	9740	0
305	20241122	160800	573159650	9740	9740	9740	9740	0
306	20241122	160700	573159650	9740	9740	9740	9740	0
307	20241122	160600	573159650	9740	9740	9740	9740	0
308	20241122	160500	573159650	9740	9740	9740	9740	0
309	20241122	160400	573159650	9740	9740	9740	9740	0
310	20241122	160300	573159650	9740	9740	9740	9740	0
311	20241122	160200	573159650	9740	9740	9740	9740	0
312	20241122	160100	573159650	9740	9740	9740	9740	0
313	20241122	160000	573159650	9740	9740	9740	9740	0
314	20241122	155900	573159650	9740	9740	9740	9740	0
315	20241122	155800	573159650	9740	9740	9740	9740	0
316	20241122	155700	573159650	9740	9740	9740	9740	0
317	20241122	155600	573159650	9740	9740	9740	9740	0
318	20241122	155500	573159650	9740	9740	9740	9740	0
319	20241122	155400	573159650	9740	9740	9740	9740	0
320	20241122	155300	573159650	9740	9740	9740	9740	0
321	20241122	155200	573159650	9740	9740	9740	9740	0
322	20241122	155100	573159650	9740	9740	9740	9740	0
323	20241122	155000	573159650	9740	9740	9740	9740	0
324	20241122	154900	573159650	9740	9740	9740	9740	0
325	20241122	154800	573159650	9740	9740	9740	9740	0
326	20241122	154700	573159650	9740	9740	9740	9740	0
327	20241122	154600	573159650	9740	9740	9740	9740	0
328	20241122	154500	573159650	9740	9740	9740	9740	0
329	20241122	154400	573159650	9740	9740	9740	9740	0
330	20241122	154300	573159650	9740	9740	9740	9740	0
331	20241122	154200	573159650	9740	9740	9740	9740	0
332	20241122	154100	573159650	9740	9740	9740	9740	1572
333	20241122	154000	573159650	9740	9740	9740	9740	0
334	20241122	153900	573159650	9740	9740	9740	9740	0
335	20241122	153800	573159650	9740	9740	9740	9740	0
336	20241122	153700	573159650	9740	9740	9740	9740	0
337	20241122	153600	573159650	9740	9740	9740	9740	0
338	20241122	153500	573159650	9740	9740	9740	9740	0
339	20241122	153400	573159650	9740	9740	9740	9740	0
340	20241122	153300	573159650	9740	9740	9740	9740	0
341	20241122	153200	573159650	9740	9740	9740	9740	0
342	20241122	153100	573159650	9740	9740	9740	9740	0
343	20241122	153000	573159650	9740	9740	9740	9740	1572
344	20241122	152900	557848370	9750	9750	9750	9750	0
345	20241122	152800	557848370	9750	9750	9750	9750	0
346	20241122	152700	557848370	9750	9750	9750	9750	0
347	20241122	152600	557848370	9750	9750	9750	9750	0
348	20241122	152500	557848370	9750	9750	9750	9750	0
349	20241122	152400	557848370	9750	9750	9750	9750	0
350	20241122	152300	557848370	9750	9750	9750	9750	0
351	20241122	152200	557848370	9750	9750	9750	9750	0
352	20241122	152100	557848370	9750	9750	9750	9750	0
353	20241122	152000	557848370	9750	9750	9750	9750	0
354	20241122	151900	557848370	9750	9750	9750	9750	684
355	20241122	151800	551179370	9750	9750	9750	9750	31
356	20241122	151700	550877120	9750	9750	9750	9750	112
357	20241122	151600	549785120	9750	9770	9770	9750	29
358	20241122	151500	549502110	9770	9770	9770	9770	5
359	20241122	151400	549453260	9760	9760	9760	9760	0
360	20241122	151300	549453260	9760	9760	9760	9760	0
361	20241122	151200	549453260	9760	9760	9760	9760	0
362	20241122	151100	549453260	9760	9760	9760	9760	1
363	20241122	151000	549443500	9770	9770	9770	9770	26
364	20241122	150900	549189480	9760	9760	9760	9760	40
365	20241122	150800	548799080	9740	9740	9740	9740	0
366	20241122	150700	548799080	9740	9740	9740	9740	0
367	20241122	150600	548799080	9740	9750	9750	9740	450
368	20241122	150500	544415890	9760	9760	9760	9760	0
369	20241122	150400	544415890	9760	9760	9760	9760	15
370	20241122	150300	544269490	9740	9730	9740	9730	48
371	20241122	150200	543802430	9730	9730	9730	9730	2
372	20241122	150100	543782970	9730	9730	9730	9730	138
373	20241122	150000	542440230	9730	9720	9730	9720	720
374	20241122	145900	535441730	9720	9760	9760	9720	1500
375	20241122	145800	520844060	9770	9770	9770	9770	2
376	20241122	145700	520824520	9770	9770	9770	9770	15
377	20241122	145600	520677970	9760	9770	9770	9760	306
378	20241122	145500	517690900	9770	9770	9770	9770	100
379	20241122	145400	516713900	9770	9770	9770	9770	110
380	20241122	145300	515639200	9780	9780	9780	9780	6
381	20241122	145200	515580520	9790	9790	9790	9790	0
382	20241122	145100	515580520	9790	9800	9800	9790	578
383	20241122	145000	509921530	9820	9820	9820	9820	0
384	20241122	144900	509921530	9820	9820	9820	9820	0
385	20241122	144800	509921530	9820	9820	9820	9820	10
386	20241122	144700	509823330	9820	9820	9820	9820	6
387	20241122	144600	509764410	9820	9820	9890	9820	204
388	20241122	144500	507755090	9810	9770	9810	9770	488
389	20241122	144400	502977530	9770	9790	9810	9770	1490
390	20241122	144300	488361650	9790	9790	9800	9790	187
391	20241122	144200	486530740	9780	9780	9780	9780	60
392	20241122	144100	485943940	9770	9770	9770	9770	0
393	20241122	144000	485943940	9770	9770	9780	9770	59
394	20241122	143900	485367030	9750	9770	9770	9750	363
395	20241122	143800	481826110	9770	9770	9770	9770	55
396	20241122	143700	481288760	9770	9770	9770	9770	0
397	20241122	143600	481288760	9770	9770	9770	9770	11
398	20241122	143500	481181290	9760	9760	9760	9760	0
399	20241122	143400	481181290	9760	9760	9760	9760	22
400	20241122	143300	480966570	9760	9760	9760	9760	10
401	20241122	143200	480868970	9740	9740	9740	9740	150
402	20241122	143100	479407970	9770	9770	9770	9770	0
403	20241122	143000	479407970	9770	9770	9770	9770	0
404	20241122	142900	479407970	9770	9760	9770	9760	10
405	20241122	142800	479310290	9770	9770	9770	9770	0
406	20241122	142700	479310290	9770	9760	9770	9760	11
407	20241122	142600	479202850	9770	9750	9770	9750	93
408	20241122	142500	478295950	9750	9780	9780	9750	928
409	20241122	142400	469244140	9780	9780	9780	9780	0
410	20241122	142300	469244140	9780	9780	9780	9780	719
411	20241122	142200	462212320	9780	9780	9780	9780	0
412	20241122	142100	462212320	9780	9780	9780	9780	5
413	20241122	142000	462163420	9760	9760	9760	9760	50
414	20241122	141900	461675420	9760	9760	9760	9760	100
415	20241122	141800	460699420	9770	9770	9770	9770	12
416	20241122	141700	460582180	9760	9760	9760	9760	0
417	20241122	141600	460582180	9760	9760	9760	9760	1
418	20241122	141500	460572420	9760	9760	9760	9760	0
419	20241122	141400	460572420	9760	9760	9760	9760	14
420	20241122	141300	460435780	9750	9750	9750	9750	5
421	20241122	141200	460387030	9750	9750	9750	9750	0
422	20241122	141100	460387030	9750	9750	9750	9750	0
423	20241122	141000	460387030	9750	9750	9750	9750	0
424	20241122	140900	460387030	9750	9750	9750	9750	25
425	20241122	140800	460143280	9740	9740	9740	9740	0
426	20241122	140700	460143280	9740	9740	9740	9740	0
427	20241122	140600	460143280	9740	9740	9740	9740	10
428	20241122	140500	460045880	9740	9770	9770	9740	175
429	20241122	140400	458339750	9770	9770	9770	9770	0
430	20241122	140300	458339750	9770	9770	9770	9770	72
431	20241122	140200	457636310	9770	9770	9770	9770	0
432	20241122	140100	457636310	9770	9770	9770	9770	0
433	20241122	140000	457636310	9770	9770	9770	9770	0
434	20241122	135900	457636310	9770	9760	9770	9760	17
435	20241122	135800	457470320	9750	9750	9750	9750	0
436	20241122	135700	457470320	9750	9750	9750	9750	0
437	20241122	135600	457470320	9750	9740	9750	9740	7
438	20241122	135500	457402120	9740	9740	9740	9740	0
439	20241122	135400	457402120	9740	9730	9740	9720	2965
440	20241122	135300	428552460	9730	9740	9740	9730	462
441	20241122	135200	424055350	9760	9760	9760	9750	215
442	20241122	135100	421959010	9760	9740	9760	9740	224
443	20241122	135000	419775610	9740	9760	9760	9720	253
444	20241122	134900	417313720	9760	9750	9760	9750	81
445	20241122	134800	416523180	9750	9750	9750	9750	0
446	20241122	134700	416523180	9750	9760	9760	9750	82
447	20241122	134600	415723630	9760	9770	9770	9760	17
448	20241122	134500	415557690	9780	9780	9780	9780	2
449	20241122	134400	415538130	9770	9780	9780	9770	53
450	20241122	134300	415020150	9780	9780	9780	9780	0
451	20241122	134200	415020150	9780	9810	9810	9780	904
452	20241122	134100	406161790	9810	9810	9810	9810	0
453	20241122	134000	406161790	9810	9810	9810	9810	26
454	20241122	133900	405906730	9820	9820	9820	9820	0
455	20241122	133800	405906730	9820	9820	9820	9820	5
456	20241122	133700	405857630	9820	9820	9820	9820	0
457	20241122	133600	405857630	9820	9820	9820	9820	0
458	20241122	133500	405857630	9820	9820	9820	9820	4
459	20241122	133400	405818350	9810	9820	9820	9810	22
460	20241122	133300	405602510	9820	9820	9820	9820	6
461	20241122	133200	405543590	9810	9810	9810	9810	0
462	20241122	133100	405543590	9810	9810	9810	9810	0
463	20241122	133000	405543590	9810	9810	9810	9810	9
464	20241122	132900	405455300	9810	9810	9810	9810	0
465	20241122	132800	405455300	9810	9810	9810	9810	334
466	20241122	132700	402178760	9810	9810	9810	9810	0
467	20241122	132600	402178760	9810	9810	9810	9810	0
468	20241122	132500	402178760	9810	9810	9810	9810	0
469	20241122	132400	402178760	9810	9810	9810	9810	0
470	20241122	132300	402178760	9810	9850	9850	9810	1414
471	20241122	132200	388279950	9850	9850	9850	9850	0
472	20241122	132100	388279950	9850	9850	9850	9850	0
473	20241122	132000	388279950	9850	9850	9850	9850	0
474	20241122	131900	388279950	9850	9850	9850	9850	0
475	20241122	131800	388279950	9850	9850	9850	9850	0
476	20241122	131700	388279950	9850	9870	9870	9850	369
477	20241122	131600	384638960	9870	9860	9870	9860	2
478	20241122	131500	384619230	9850	9850	9850	9850	74
479	20241122	131400	383890330	9840	9840	9840	9840	0
480	20241122	131300	383890330	9840	9840	9840	9840	0
481	20241122	131200	383890330	9840	9840	9840	9840	0
482	20241122	131100	383890330	9840	9850	9850	9840	63
483	20241122	131000	383269960	9860	9860	9860	9860	0
484	20241122	130900	383269960	9860	9860	9860	9860	0
485	20241122	130800	383269960	9860	9860	9860	9860	0
486	20241122	130700	383269960	9860	9860	9860	9860	0
487	20241122	130600	383269960	9860	9860	9860	9860	0
488	20241122	130500	383269960	9860	9860	9860	9860	0
489	20241122	130400	383269960	9860	9860	9860	9860	1
490	20241122	130300	383260100	9870	9870	9870	9870	0
491	20241122	130200	383260100	9870	9870	9870	9870	0
492	20241122	130100	383260100	9870	9870	9870	9870	3
493	20241122	130000	383230490	9870	9860	9870	9860	10
494	20241122	125900	383131830	9840	9840	9840	9840	0
495	20241122	125800	383131830	9840	9850	9850	9840	365
496	20241122	125700	379540220	9840	9840	9840	9840	0
497	20241122	125600	379540220	9840	9840	9840	9840	0
498	20241122	125500	379540220	9840	9840	9840	9840	0
499	20241122	125400	379540220	9840	9840	9840	9840	0
500	20241122	125300	379540220	9840	9840	9840	9840	0
501	20241122	125200	379540220	9840	9840	9840	9840	0
502	20241122	125100	379540220	9840	9840	9840	9840	16
503	20241122	125000	379382780	9830	9830	9830	9830	0
504	20241122	124900	379382780	9830	9830	9830	9830	0
505	20241122	124800	379382780	9830	9830	9830	9830	0
506	20241122	124700	379382780	9830	9830	9830	9830	0
507	20241122	124600	379382780	9830	9830	9830	9830	31
508	20241122	124500	379078050	9820	9820	9820	9820	0
509	20241122	124400	379078050	9820	9820	9820	9820	0
510	20241122	124300	379078050	9820	9820	9820	9820	0
511	20241122	124200	379078050	9820	9820	9820	9820	1
512	20241122	124100	379068230	9810	9810	9810	9810	0
513	20241122	124000	379068230	9810	9810	9810	9810	0
514	20241122	123900	379068230	9810	9810	9810	9810	0
515	20241122	123800	379068230	9810	9810	9810	9810	0
516	20241122	123700	379068230	9810	9810	9810	9810	238
517	20241122	123600	376733450	9810	9810	9810	9810	0
518	20241122	123500	376733450	9810	9810	9810	9810	0
519	20241122	123400	376733450	9810	9810	9810	9810	0
520	20241122	123300	376733450	9810	9810	9810	9810	0
521	20241122	123200	376733450	9810	9790	9810	9790	4
522	20241122	123100	376694270	9800	9800	9800	9800	45
523	20241122	123000	376253270	9790	9790	9790	9790	0
524	20241122	122900	376253270	9790	9790	9790	9790	1
525	20241122	122800	376243480	9790	9790	9790	9790	0
526	20241122	122700	376243480	9790	9790	9790	9790	1
527	20241122	122600	376233690	9780	9780	9780	9780	199
528	20241122	122500	374287470	9780	9780	9780	9780	113
529	20241122	122400	373182330	9780	9780	9780	9770	53
530	20241122	122300	372664490	9780	9770	9780	9760	51
531	20241122	122200	372166520	9780	9780	9780	9780	0
532	20241122	122100	372166520	9780	9780	9780	9780	0
533	20241122	122000	372166520	9780	9780	9780	9780	0
534	20241122	121900	372166520	9780	9780	9780	9780	0
535	20241122	121800	372166520	9780	9780	9780	9780	42
536	20241122	121700	371755760	9780	9780	9780	9780	1
537	20241122	121600	371745980	9790	9790	9790	9790	0
538	20241122	121500	371745980	9790	9790	9790	9790	112
539	20241122	121400	370649500	9790	9790	9790	9790	1
540	20241122	121300	370639710	9790	9790	9790	9790	10
541	20241122	121200	370541810	9780	9780	9780	9780	0
542	20241122	121100	370541810	9780	9780	9780	9780	0
543	20241122	121000	370541810	9780	9780	9780	9780	0
544	20241122	120900	370541810	9780	9800	9800	9780	99
545	20241122	120800	369571650	9810	9810	9810	9810	0
546	20241122	120700	369571650	9810	9810	9810	9810	0
547	20241122	120600	369571650	9810	9810	9810	9810	79
548	20241122	120500	368796660	9800	9780	9800	9780	428
549	20241122	120400	364608670	9770	9810	9810	9750	6656
550	20241122	120300	299561920	9810	9810	9810	9810	0
551	20241122	120200	299561920	9810	9810	9810	9810	0
552	20241122	120100	299561920	9810	9810	9810	9810	0
553	20241122	120000	299561920	9810	9830	9830	9810	249
554	20241122	115900	297117640	9830	9830	9830	9830	0
555	20241122	115800	297117640	9830	9830	9830	9830	0
556	20241122	115700	297117640	9830	9830	9830	9830	0
557	20241122	115600	297117640	9830	9830	9830	9830	0
558	20241122	115500	297117640	9830	9830	9830	9830	1
559	20241122	115400	297107810	9850	9850	9850	9850	0
560	20241122	115300	297107810	9850	9850	9850	9850	0
561	20241122	115200	297107810	9850	9840	9860	9840	251
562	20241122	115100	294635210	9820	9830	9830	9820	244
563	20241122	115000	292237080	9830	9820	9830	9800	588
564	20241122	114900	286465920	9800	9810	9810	9800	34
565	20241122	114800	286132620	9820	9820	9820	9820	36
566	20241122	114700	285779100	9820	9850	9850	9820	245
567	20241122	114600	283371390	9840	9850	9850	9840	128
568	20241122	114500	282111850	9860	9860	9860	9860	0
569	20241122	114400	282111850	9860	9860	9860	9860	0
570	20241122	114300	282111850	9860	9850	9860	9850	100
571	20241122	114200	281125860	9850	9870	9870	9850	1081
572	20241122	114100	270467170	9870	9870	9870	9870	2
573	20241122	114000	270447430	9870	9870	9870	9870	1
574	20241122	113900	270437560	9870	9870	9870	9870	0
575	20241122	113800	270437560	9870	9870	9870	9870	16
576	20241122	113700	270279640	9890	9890	9890	9890	0
577	20241122	113600	270279640	9890	9890	9890	9890	0
578	20241122	113500	270279640	9890	9890	9890	9890	0
579	20241122	113400	270279640	9890	9890	9890	9890	1
580	20241122	113300	270269750	9890	9890	9900	9890	20
581	20241122	113200	270071790	9890	9890	9950	9890	6
582	20241122	113100	270012210	9890	9880	9950	9880	223
583	20241122	113000	267795920	9860	9840	9860	9840	237
584	20241122	112900	265461470	9840	9840	9840	9840	0
585	20241122	112800	265461470	9840	9840	9840	9840	0
586	20241122	112700	265461470	9840	9840	9840	9840	3
587	20241122	112600	265431950	9840	9840	9840	9840	102
588	20241122	112500	264428270	9840	9840	9840	9840	101
589	20241122	112400	263434430	9840	9830	9840	9830	6
590	20241122	112300	263375430	9830	9820	9830	9820	238
591	20241122	112200	261038180	9820	9820	9820	9820	30
592	20241122	112100	260743580	9810	9810	9810	9810	1
593	20241122	112000	260733770	9800	9800	9800	9800	203
594	20241122	111900	258744370	9790	9810	9810	9790	915
595	20241122	111800	249783280	9820	9830	9830	9820	181
596	20241122	111700	248005090	9830	9850	9850	9830	1887
597	20241122	111600	229422990	9850	9850	9850	9850	7
598	20241122	111500	229354040	9860	9880	9880	9860	2388
599	20241122	111400	205800330	9880	9880	9880	9880	0
600	20241122	111300	205800330	9880	9880	9880	9880	0
601	20241122	111200	205800330	9880	9880	9880	9880	20
602	20241122	111100	205602730	9890	9890	9890	9890	0
603	20241122	111000	205602730	9890	9890	9890	9890	94
604	20241122	110900	204673070	9890	9890	9890	9890	1
605	20241122	110800	204663180	9890	9910	9910	9890	517
606	20241122	110700	199545570	9920	9930	9930	9920	209
607	20241122	110600	197470460	9950	9950	9950	9950	0
608	20241122	110500	197470460	9950	9950	9950	9950	0
609	20241122	110400	197470460	9950	9950	9950	9950	0
610	20241122	110300	197470460	9950	9950	9950	9950	0
611	20241122	110200	197470460	9950	9950	9950	9950	0
612	20241122	110100	197470460	9950	9940	9950	9940	50
613	20241122	110000	196972970	9930	9930	9930	9930	0
614	20241122	105900	196972970	9930	9930	9930	9930	0
615	20241122	105800	196972970	9930	9930	9930	9930	14
616	20241122	105700	196833950	9950	9950	9950	9950	0
617	20241122	105600	196833950	9950	9950	9950	9950	0
618	20241122	105500	196833950	9950	9950	9950	9950	0
619	20241122	105400	196833950	9950	9950	9950	9950	2
620	20241122	105300	196814050	9950	9950	9950	9950	26
621	20241122	105200	196555350	9950	9950	9950	9950	10
622	20241122	105100	196455850	9950	9940	9950	9940	332
623	20241122	105000	193154940	9930	9930	9930	9930	0
624	20241122	104900	193154940	9930	9930	9930	9930	5
625	20241122	104800	193105290	9940	9930	9940	9930	22
626	20241122	104700	192886680	9930	9930	9930	9930	0
627	20241122	104600	192886680	9930	9930	9930	9930	0
628	20241122	104500	192886680	9930	9930	9930	9930	3
629	20241122	104400	192856890	9930	9930	9930	9930	0
630	20241122	104300	192856890	9930	9930	9930	9930	0
631	20241122	104200	192856890	9930	9930	9930	9930	3
632	20241122	104100	192827100	9940	9940	9940	9940	2
633	20241122	104000	192807220	9950	9950	9950	9950	0
634	20241122	103900	192807220	9950	9950	9950	9950	0
635	20241122	103800	192807220	9950	9950	9950	9950	0
636	20241122	103700	192807220	9950	9940	9950	9940	33
637	20241122	103600	192478880	9940	9940	9940	9940	12
638	20241122	103500	192359600	9930	9910	9930	9900	396
639	20241122	103400	188432230	9910	9910	9910	9910	0
640	20241122	103300	188432230	9910	9910	9910	9910	0
641	20241122	103200	188432230	9910	9910	9910	9910	0
642	20241122	103100	188432230	9910	9910	9910	9910	0
643	20241122	103000	188432230	9910	9910	9910	9910	1
644	20241122	102900	188422320	9900	9900	9900	9900	4
645	20241122	102800	188382720	9900	9900	9900	9900	0
646	20241122	102700	188382720	9900	9900	9900	9900	1
647	20241122	102600	188372820	9900	9920	9920	9900	944
648	20241122	102500	179024760	9930	9930	9930	9930	6
649	20241122	102400	178965180	9930	9950	9950	9930	48
650	20241122	102300	178488080	9950	9950	9950	9950	0
651	20241122	102200	178488080	9950	9950	9950	9950	0
652	20241122	102100	178488080	9950	9950	9950	9950	1
653	20241122	102000	178478130	9960	9960	9960	9960	0
654	20241122	101900	178478130	9960	9960	9960	9960	0
655	20241122	101800	178478130	9960	9960	9960	9960	8
656	20241122	101700	178398450	9950	9950	9950	9950	0
657	20241122	101600	178398450	9950	9950	9950	9950	0
658	20241122	101500	178398450	9950	9950	9950	9950	2
659	20241122	101400	178378550	9940	9940	9940	9940	0
660	20241122	101300	178378550	9940	9960	9960	9940	901
661	20241122	101200	169404630	9960	9960	9960	9960	102
662	20241122	101100	168388710	9980	9980	9980	9980	20
663	20241122	101000	168189110	9980	9980	9980	9980	10
664	20241122	100900	168089310	9970	9980	9990	9960	47
665	20241122	100800	167619970	9980	9980	9980	9980	0
666	20241122	100700	167619970	9980	9960	9980	9960	51
667	20241122	100600	167111010	9960	9960	9960	9960	318
668	20241122	100500	163943730	9940	9950	9950	9940	587
669	20241122	100400	158103210	9950	9950	9950	9950	26
670	20241122	100300	157844510	9940	9940	9940	9940	0
671	20241122	100200	157844510	9940	9940	9940	9940	21
672	20241122	100100	157635770	9940	9940	9940	9940	42
673	20241122	100000	157218290	9940	9940	9940	9940	80
674	20241122	095900	156423090	9930	9930	9930	9930	0
675	20241122	095800	156423090	9930	9930	9930	9930	0
676	20241122	095700	156423090	9930	9930	9930	9930	0
677	20241122	095600	156423090	9930	9920	9930	9920	38
678	20241122	095500	156045970	9910	9890	9910	9890	21
679	20241122	095400	155838260	9910	9890	9910	9890	73
680	20241122	095300	155115570	9880	9880	9880	9880	0
681	20241122	095200	155115570	9880	9880	9880	9880	0
682	20241122	095100	155115570	9880	9880	9880	9880	0
683	20241122	095000	155115570	9880	9880	9880	9880	80
684	20241122	094900	154325170	9850	9850	9850	9850	0
685	20241122	094800	154325170	9850	9850	9850	9850	0
686	20241122	094700	154325170	9850	9870	9870	9850	56
687	20241122	094600	153773130	9870	9870	9870	9870	40
688	20241122	094500	153378330	9870	9880	9880	9870	1013
689	20241122	094400	143379650	9890	9890	9890	9890	0
690	20241122	094300	143379650	9890	9890	9890	9890	1
691	20241122	094200	143369760	9880	9890	9890	9880	1008
692	20241122	094100	133410710	9890	9890	9890	9890	49
693	20241122	094000	132926100	9900	9890	9900	9890	17
694	20241122	093900	132757900	9890	9890	9890	9890	1
695	20241122	093800	132748010	9900	9920	9920	9900	371
696	20241122	093700	129073640	9930	9930	9930	9930	1
697	20241122	093600	129063710	9930	9930	9930	9930	0
698	20241122	093500	129063710	9930	9920	9930	9920	34
699	20241122	093400	128726360	9900	9910	9910	9900	761
700	20241122	093300	121192440	9900	9890	9900	9890	56
701	20241122	093200	120638330	9890	9870	9890	9870	348
702	20241122	093100	117201390	9870	9860	9870	9860	6
703	20241122	093000	117142180	9850	9850	9850	9850	1
704	20241122	092900	117132330	9850	9850	9850	9850	18
705	20241122	092800	116955030	9850	9850	9850	9850	1
706	20241122	092700	116945180	9850	9850	9850	9850	109
707	20241122	092600	115871530	9850	9850	9850	9850	189
708	20241122	092500	114009880	9850	9840	9850	9840	32
709	20241122	092400	113694800	9830	9830	9830	9830	72
710	20241122	092300	112987040	9830	9840	9840	9830	23
711	20241122	092200	112760850	9840	9880	9890	9840	2133
712	20241122	092100	91738560	9880	9890	9890	9880	11
713	20241122	092000	91629870	9880	9860	9880	9860	92
714	20241122	091900	90721770	9880	9900	9900	9880	45
715	20241122	091800	90277150	9900	9900	9900	9900	0
716	20241122	091700	90277150	9900	9900	9900	9900	0
717	20241122	091600	90277150	9900	9950	10000	9890	455
718	20241122	091500	85771580	9950	10000	10000	9930	7
719	20241122	091400	85701890	9960	9950	10000	9920	269
720	20241122	091300	83024510	9950	9910	9950	9900	707
721	20241122	091200	76015820	9950	9910	9950	9900	411
722	20241122	091100	71940610	9920	9930	9930	9920	10
723	20241122	091000	71841360	9940	9970	9970	9940	378
724	20241122	090900	68076700	9970	10010	10010	9970	105
725	20241122	090800	67029810	10010	10030	10090	9990	332
726	20241122	090700	63703290	10040	10160	10160	10040	1796
727	20241122	090600	45525440	10160	10130	10160	10100	371
728	20241122	090500	41763080	10140	10110	10140	10090	1145
729	20241122	090400	30176520	10110	10090	10110	10070	826
730	20241122	090300	21834620	10090	10090	10090	10090	26
731	20241122	090200	21572280	10100	10070	10110	10070	1050
732	20241122	090100	10980320	10000	10030	10100	9970	828
733	20241122	090000	2663770	10040	10010	10040	10010	266