KissMeData/170920/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202500	868232680	9780	9780	9780	9780	1890
3	20241122	202400	868232680	9780	9780	9780	9780	0
4	20241122	202300	868232680	9780	9780	9780	9780	0
5	20241122	202200	868232680	9780	9780	9780	9780	0
6	20241122	202100	868232680	9780	9780	9780	9780	0
7	20241122	202000	868232680	9780	9780	9780	9780	0
8	20241122	201900	868232680	9780	9780	9780	9780	0
9	20241122	201800	868232680	9780	9780	9780	9780	0
10	20241122	201700	868232680	9780	9780	9780	9780	0
11	20241122	201600	868232680	9780	9780	9780	9780	0
12	20241122	201500	868232680	9780	9780	9780	9780	0
13	20241122	201400	868232680	9780	9780	9780	9780	0
14	20241122	201300	868232680	9780	9780	9780	9780	0
15	20241122	201200	868232680	9780	9780	9780	9780	0
16	20241122	201100	868232680	9780	9780	9780	9780	0
17	20241122	201000	868232680	9780	9780	9780	9780	0
18	20241122	200900	868232680	9780	9780	9780	9780	0
19	20241122	200800	868232680	9780	9780	9780	9780	0
20	20241122	200700	868232680	9780	9780	9780	9780	0
21	20241122	200600	868232680	9780	9780	9780	9780	0
22	20241122	200500	868232680	9780	9780	9780	9780	0
23	20241122	200400	868232680	9780	9780	9780	9780	0
24	20241122	200300	868232680	9780	9780	9780	9780	0
25	20241122	200200	868232680	9780	9780	9780	9780	0
26	20241122	200100	868232680	9780	9780	9780	9780	0
27	20241122	200000	868232680	9780	9780	9780	9780	0
28	20241122	195900	868232680	9780	9780	9780	9780	0
29	20241122	195800	868232680	9780	9780	9780	9780	0
30	20241122	195700	868232680	9780	9780	9780	9780	0
31	20241122	195600	868232680	9780	9780	9780	9780	0
32	20241122	195500	868232680	9780	9780	9780	9780	1890
33	20241122	195400	868232680	9780	9780	9780	9780	0
34	20241122	195300	868232680	9780	9780	9780	9780	0
35	20241122	195200	868232680	9780	9780	9780	9780	0
36	20241122	195100	868232680	9780	9780	9780	9780	0
37	20241122	195000	868232680	9780	9780	9780	9780	0
38	20241122	194900	868232680	9780	9780	9780	9780	0
39	20241122	194800	868232680	9780	9780	9780	9780	0
40	20241122	194700	868232680	9780	9780	9780	9780	0
41	20241122	194600	868232680	9780	9780	9780	9780	0
42	20241122	194500	868232680	9780	9780	9780	9780	0
43	20241122	194400	868232680	9780	9780	9780	9780	0
44	20241122	194300	868232680	9780	9780	9780	9780	0
45	20241122	194200	868232680	9780	9780	9780	9780	0
46	20241122	194100	868232680	9780	9780	9780	9780	0
47	20241122	194000	868232680	9780	9780	9780	9780	0
48	20241122	193900	868232680	9780	9780	9780	9780	0
49	20241122	193800	868232680	9780	9780	9780	9780	0
50	20241122	193700	868232680	9780	9780	9780	9780	0
51	20241122	193600	868232680	9780	9780	9780	9780	0
52	20241122	193500	868232680	9780	9780	9780	9780	0
53	20241122	193400	868232680	9780	9780	9780	9780	0
54	20241122	193300	868232680	9780	9780	9780	9780	0
55	20241122	193200	868232680	9780	9780	9780	9780	0
56	20241122	193100	868232680	9780	9780	9780	9780	0
57	20241122	193000	868232680	9780	9780	9780	9780	0
58	20241122	192900	868232680	9780	9780	9780	9780	0
59	20241122	192800	868232680	9780	9780	9780	9780	0
60	20241122	192700	868232680	9780	9780	9780	9780	0
61	20241122	192600	868232680	9780	9780	9780	9780	0
62	20241122	192500	868232680	9780	9780	9780	9780	1890
63	20241122	192400	868232680	9780	9780	9780	9780	0
64	20241122	192300	868232680	9780	9780	9780	9780	0
65	20241122	192200	868232680	9780	9780	9780	9780	0
66	20241122	192100	868232680	9780	9780	9780	9780	0
67	20241122	192000	868232680	9780	9780	9780	9780	0
68	20241122	191900	868232680	9780	9780	9780	9780	0
69	20241122	191800	868232680	9780	9780	9780	9780	0
70	20241122	191700	868232680	9780	9780	9780	9780	0
71	20241122	191600	868232680	9780	9780	9780	9780	0
72	20241122	191500	868232680	9780	9780	9780	9780	0
73	20241122	191400	868232680	9780	9780	9780	9780	0
74	20241122	191300	868232680	9780	9780	9780	9780	0
75	20241122	191200	868232680	9780	9780	9780	9780	0
76	20241122	191100	868232680	9780	9780	9780	9780	0
77	20241122	191000	868232680	9780	9780	9780	9780	0
78	20241122	190900	868232680	9780	9780	9780	9780	0
79	20241122	190800	868232680	9780	9780	9780	9780	0
80	20241122	190700	868232680	9780	9780	9780	9780	0
81	20241122	190600	868232680	9780	9780	9780	9780	0
82	20241122	190500	868232680	9780	9780	9780	9780	0
83	20241122	190400	868232680	9780	9780	9780	9780	0
84	20241122	190300	868232680	9780	9780	9780	9780	0
85	20241122	190200	868232680	9780	9780	9780	9780	0
86	20241122	190100	868232680	9780	9780	9780	9780	0
87	20241122	190000	868232680	9780	9780	9780	9780	0
88	20241122	185900	868232680	9780	9780	9780	9780	0
89	20241122	185800	868232680	9780	9780	9780	9780	0
90	20241122	185700	868232680	9780	9780	9780	9780	0
91	20241122	185600	868232680	9780	9780	9780	9780	0
92	20241122	185500	868232680	9780	9780	9780	9780	1890
93	20241122	185400	868232680	9780	9780	9780	9780	0
94	20241122	185300	868232680	9780	9780	9780	9780	0
95	20241122	185200	868232680	9780	9780	9780	9780	0
96	20241122	185100	868232680	9780	9780	9780	9780	0
97	20241122	185000	868232680	9780	9780	9780	9780	0
98	20241122	184900	868232680	9780	9780	9780	9780	0
99	20241122	184800	868232680	9780	9780	9780	9780	0
100	20241122	184700	868232680	9780	9780	9780	9780	0
101	20241122	184600	868232680	9780	9780	9780	9780	0
102	20241122	184500	868232680	9780	9780	9780	9780	0
103	20241122	184400	868232680	9780	9780	9780	9780	0
104	20241122	184300	868232680	9780	9780	9780	9780	0
105	20241122	184200	868232680	9780	9780	9780	9780	0
106	20241122	184100	868232680	9780	9780	9780	9780	0
107	20241122	184000	868232680	9780	9780	9780	9780	0
108	20241122	183900	868232680	9780	9780	9780	9780	0
109	20241122	183800	868232680	9780	9780	9780	9780	0
110	20241122	183700	868232680	9780	9780	9780	9780	0
111	20241122	183600	868232680	9780	9780	9780	9780	0
112	20241122	183500	868232680	9780	9780	9780	9780	0
113	20241122	183400	868232680	9780	9780	9780	9780	0
114	20241122	183300	868232680	9780	9780	9780	9780	0
115	20241122	183200	868232680	9780	9780	9780	9780	0
116	20241122	183100	868232680	9780	9780	9780	9780	0
117	20241122	183000	868232680	9780	9780	9780	9780	0
118	20241122	182900	868232680	9780	9780	9780	9780	0
119	20241122	182800	868232680	9780	9780	9780	9780	0
120	20241122	182700	868232680	9780	9780	9780	9780	0
121	20241122	182600	868232680	9780	9780	9780	9780	0
122	20241122	182500	868232680	9780	9780	9780	9780	1890
123	20241122	182400	868232680	9780	9780	9780	9780	0
124	20241122	182300	868232680	9780	9780	9780	9780	0
125	20241122	182200	868232680	9780	9780	9780	9780	0
126	20241122	182100	868232680	9780	9780	9780	9780	0
127	20241122	182000	868232680	9780	9780	9780	9780	0
128	20241122	181900	868232680	9780	9780	9780	9780	0
129	20241122	181800	868232680	9780	9780	9780	9780	0
130	20241122	181700	868232680	9780	9780	9780	9780	0
131	20241122	181600	868232680	9780	9780	9780	9780	0
132	20241122	181500	868232680	9780	9780	9780	9780	0
133	20241122	181400	868232680	9780	9780	9780	9780	0
134	20241122	181300	868232680	9780	9780	9780	9780	0
135	20241122	181200	868232680	9780	9780	9780	9780	0
136	20241122	181100	868232680	9780	9780	9780	9780	0
137	20241122	181000	868232680	9780	9780	9780	9780	0
138	20241122	180900	868232680	9780	9780	9780	9780	0
139	20241122	180800	868232680	9780	9780	9780	9780	0
140	20241122	180700	868232680	9780	9780	9780	9780	0
141	20241122	180600	868232680	9780	9780	9780	9780	0
142	20241122	180500	868232680	9780	9780	9780	9780	0
143	20241122	180400	868232680	9780	9780	9780	9780	0
144	20241122	180300	868232680	9780	9780	9780	9780	0
145	20241122	180200	868232680	9780	9780	9780	9780	0
146	20241122	180100	868232680	9780	9780	9780	9780	0
147	20241122	180000	868232680	9780	9780	9780	9780	0
148	20241122	175900	868232680	9780	9780	9780	9780	0
149	20241122	175800	868232680	9780	9780	9780	9780	0
150	20241122	175700	868232680	9780	9780	9780	9780	0
151	20241122	175600	868232680	9780	9780	9780	9780	0
152	20241122	175500	868232680	9780	9780	9780	9780	1890
153	20241122	175400	868232680	9780	9780	9780	9780	0
154	20241122	175300	868232680	9780	9780	9780	9780	0
155	20241122	175200	868232680	9780	9780	9780	9780	0
156	20241122	175100	868232680	9780	9780	9780	9780	0
157	20241122	175000	868232680	9780	9780	9780	9780	0
158	20241122	174900	868232680	9780	9780	9780	9780	0
159	20241122	174800	868232680	9780	9780	9780	9780	0
160	20241122	174700	868232680	9780	9780	9780	9780	0
161	20241122	174600	868232680	9780	9780	9780	9780	0
162	20241122	174500	868232680	9780	9780	9780	9780	0
163	20241122	174400	868232680	9780	9780	9780	9780	0
164	20241122	174300	868232680	9780	9780	9780	9780	0
165	20241122	174200	868232680	9780	9780	9780	9780	0
166	20241122	174100	868232680	9780	9780	9780	9780	0
167	20241122	174000	868232680	9780	9780	9780	9780	0
168	20241122	173900	868232680	9780	9780	9780	9780	0
169	20241122	173800	868232680	9780	9780	9780	9780	0
170	20241122	173700	868232680	9780	9780	9780	9780	0
171	20241122	173600	868232680	9780	9780	9780	9780	0
172	20241122	173500	868232680	9780	9780	9780	9780	0
173	20241122	173400	868232680	9780	9780	9780	9780	0
174	20241122	173300	868232680	9780	9780	9780	9780	0
175	20241122	173200	868232680	9780	9780	9780	9780	0
176	20241122	173100	868232680	9780	9780	9780	9780	0
177	20241122	173000	868232680	9780	9780	9780	9780	0
178	20241122	172900	868232680	9780	9780	9780	9780	0
179	20241122	172800	868232680	9780	9780	9780	9780	0
180	20241122	172700	868232680	9780	9780	9780	9780	0
181	20241122	172600	868232680	9780	9780	9780	9780	0
182	20241122	172500	868232680	9780	9780	9780	9780	1890
183	20241122	172400	868232680	9780	9780	9780	9780	0
184	20241122	172300	868232680	9780	9780	9780	9780	0
185	20241122	172200	868232680	9780	9780	9780	9780	0
186	20241122	172100	868232680	9780	9780	9780	9780	0
187	20241122	172000	868232680	9780	9780	9780	9780	0
188	20241122	171900	868232680	9780	9780	9780	9780	0
189	20241122	171800	868232680	9780	9780	9780	9780	0
190	20241122	171700	868232680	9780	9780	9780	9780	0
191	20241122	171600	868232680	9780	9780	9780	9780	0
192	20241122	171500	868232680	9780	9780	9780	9780	0
193	20241122	171400	868232680	9780	9780	9780	9780	0
194	20241122	171300	868232680	9780	9780	9780	9780	0
195	20241122	171200	868232680	9780	9780	9780	9780	0
196	20241122	171100	868232680	9780	9780	9780	9780	0
197	20241122	171000	868232680	9780	9780	9780	9780	0
198	20241122	170900	868232680	9780	9780	9780	9780	0
199	20241122	170800	868232680	9780	9780	9780	9780	0
200	20241122	170700	868232680	9780	9780	9780	9780	0
201	20241122	170600	868232680	9780	9780	9780	9780	0
202	20241122	170500	868232680	9780	9780	9780	9780	0
203	20241122	170400	868232680	9780	9780	9780	9780	0
204	20241122	170300	868232680	9780	9780	9780	9780	0
205	20241122	170200	868232680	9780	9780	9780	9780	0
206	20241122	170100	868232680	9780	9780	9780	9780	0
207	20241122	170000	868232680	9780	9780	9780	9780	0
208	20241122	165900	868232680	9780	9780	9780	9780	0
209	20241122	165800	868232680	9780	9780	9780	9780	0
210	20241122	165700	868232680	9780	9780	9780	9780	0
211	20241122	165600	868232680	9780	9780	9780	9780	0
212	20241122	165500	868232680	9780	9780	9780	9780	1890
213	20241122	165400	868232680	9780	9780	9780	9780	0
214	20241122	165300	868232680	9780	9780	9780	9780	0
215	20241122	165200	868232680	9780	9780	9780	9780	0
216	20241122	165100	868232680	9780	9780	9780	9780	0
217	20241122	165000	868232680	9780	9780	9780	9780	0
218	20241122	164900	868232680	9780	9780	9780	9780	0
219	20241122	164800	868232680	9780	9780	9780	9780	0
220	20241122	164700	868232680	9780	9780	9780	9780	0
221	20241122	164600	868232680	9780	9780	9780	9780	0
222	20241122	164500	868232680	9780	9780	9780	9780	0
223	20241122	164400	868232680	9780	9780	9780	9780	0
224	20241122	164300	868232680	9780	9780	9780	9780	0
225	20241122	164200	868232680	9780	9780	9780	9780	0
226	20241122	164100	868232680	9780	9780	9780	9780	0
227	20241122	164000	868232680	9780	9780	9780	9780	0
228	20241122	163900	868232680	9780	9780	9780	9780	0
229	20241122	163800	868232680	9780	9780	9780	9780	0
230	20241122	163700	868232680	9780	9780	9780	9780	0
231	20241122	163600	868232680	9780	9780	9780	9780	0
232	20241122	163500	868232680	9780	9780	9780	9780	0
233	20241122	163400	868232680	9780	9780	9780	9780	0
234	20241122	163300	868232680	9780	9780	9780	9780	0
235	20241122	163200	868232680	9780	9780	9780	9780	0
236	20241122	163100	868232680	9780	9780	9780	9780	0
237	20241122	163000	868232680	9780	9780	9780	9780	0
238	20241122	162900	868232680	9780	9780	9780	9780	0
239	20241122	162800	868232680	9780	9780	9780	9780	0
240	20241122	162700	868232680	9780	9780	9780	9780	0
241	20241122	162600	868232680	9780	9780	9780	9780	0
242	20241122	162500	868232680	9780	9780	9780	9780	1890
243	20241122	162400	868232680	9780	9780	9780	9780	0
244	20241122	162300	868232680	9780	9780	9780	9780	0
245	20241122	162200	868232680	9780	9780	9780	9780	0
246	20241122	162100	868232680	9780	9780	9780	9780	0
247	20241122	162000	868232680	9780	9780	9780	9780	0
248	20241122	161900	868232680	9780	9780	9780	9780	0
249	20241122	161800	868232680	9780	9780	9780	9780	0
250	20241122	161700	868232680	9780	9780	9780	9780	0
251	20241122	161600	868232680	9780	9780	9780	9780	0
252	20241122	161500	868232680	9780	9780	9780	9780	0
253	20241122	161400	868232680	9780	9780	9780	9780	0
254	20241122	161300	868232680	9780	9780	9780	9780	0
255	20241122	161200	868232680	9780	9780	9780	9780	0
256	20241122	161100	868232680	9780	9780	9780	9780	0
257	20241122	161000	868232680	9780	9780	9780	9780	0
258	20241122	160900	868232680	9780	9780	9780	9780	0
259	20241122	160800	868232680	9780	9780	9780	9780	0
260	20241122	160700	868232680	9780	9780	9780	9780	0
261	20241122	160600	868232680	9780	9780	9780	9780	0
262	20241122	160500	868232680	9780	9780	9780	9780	0
263	20241122	160400	868232680	9780	9780	9780	9780	0
264	20241122	160300	868232680	9780	9780	9780	9780	0
265	20241122	160200	868232680	9780	9780	9780	9780	0
266	20241122	160100	868232680	9780	9780	9780	9780	0
267	20241122	160000	868232680	9780	9780	9780	9780	0
268	20241122	155900	868232680	9780	9780	9780	9780	0
269	20241122	155800	868232680	9780	9780	9780	9780	0
270	20241122	155700	868232680	9780	9780	9780	9780	0
271	20241122	155600	868232680	9780	9780	9780	9780	0
272	20241122	155500	868232680	9780	9780	9780	9780	1890
273	20241122	155400	868232680	9780	9780	9780	9780	0
274	20241122	155300	868232680	9780	9780	9780	9780	0
275	20241122	155200	868232680	9780	9780	9780	9780	0
276	20241122	155100	868232680	9780	9780	9780	9780	0
277	20241122	155000	868232680	9780	9780	9780	9780	0
278	20241122	154900	868232680	9780	9780	9780	9780	0
279	20241122	154800	868232680	9780	9780	9780	9780	0
280	20241122	154700	868232680	9780	9780	9780	9780	0
281	20241122	154600	868232680	9780	9780	9780	9780	0
282	20241122	154500	868232680	9780	9780	9780	9780	0
283	20241122	154400	868232680	9780	9780	9780	9780	0
284	20241122	154300	868232680	9780	9780	9780	9780	0
285	20241122	154200	868232680	9780	9780	9780	9780	0
286	20241122	154100	868232680	9780	9780	9780	9780	0
287	20241122	154000	868232680	9780	9780	9780	9780	0
288	20241122	153900	868232680	9780	9780	9780	9780	0
289	20241122	153800	868232680	9780	9780	9780	9780	0
290	20241122	153700	868232680	9780	9780	9780	9780	0
291	20241122	153600	868232680	9780	9780	9780	9780	0
292	20241122	153500	868232680	9780	9780	9780	9780	0
293	20241122	153400	868232680	9780	9780	9780	9780	0
294	20241122	153300	868232680	9780	9780	9780	9780	0
295	20241122	153200	868232680	9780	9780	9780	9780	0
296	20241122	153100	868232680	9780	9780	9780	9780	0
297	20241122	153000	868232680	9780	9780	9780	9780	1890
298	20241122	152900	849748480	9780	9780	9780	9780	0
299	20241122	152800	849748480	9780	9780	9780	9780	0
300	20241122	152700	849748480	9780	9780	9780	9780	0
301	20241122	152600	849748480	9780	9780	9780	9780	0
302	20241122	152500	849748480	9780	9780	9780	9780	0
303	20241122	152400	849748480	9780	9780	9780	9780	0
304	20241122	152300	849748480	9780	9780	9780	9780	0
305	20241122	152200	849748480	9780	9780	9780	9780	0
306	20241122	152100	849748480	9780	9780	9780	9780	0
307	20241122	152000	849748480	9780	9780	9780	9780	0
308	20241122	151900	849748480	9780	9780	9790	9710	569
309	20241122	151800	844222610	9780	9780	9790	9700	623
310	20241122	151700	838130940	9780	9800	9800	9780	4
311	20241122	151600	838091770	9800	9780	9800	9700	504
312	20241122	151500	833200350	9740	9700	9740	9700	2555
313	20241122	151400	808320580	9700	9600	9700	9600	1025
314	20241122	151300	798415790	9580	9580	9580	9580	500
315	20241122	151200	793625790	9630	9630	9630	9630	0
316	20241122	151100	793625790	9630	9540	9630	9540	806
317	20241122	151000	785928520	9550	9550	9550	9540	1352
318	20241122	150900	773019720	9550	9550	9550	9550	119
319	20241122	150800	771883270	9540	9550	9550	9540	122
320	20241122	150700	770718190	9550	9550	9550	9550	466
321	20241122	150600	766267890	9550	9560	9560	9550	186
322	20241122	150500	764491490	9550	9550	9550	9550	0
323	20241122	150400	764491490	9550	9550	9550	9550	90
324	20241122	150300	763631990	9550	9540	9550	9540	58
325	20241122	150200	763078300	9540	9540	9540	9540	0
326	20241122	150100	763078300	9540	9550	9560	9540	1115
327	20241122	150000	752439560	9570	9610	9610	9550	885
328	20241122	145900	743979600	9570	9610	9610	9570	83
329	20241122	145800	743185240	9580	9600	9620	9580	1602
330	20241122	145700	727831000	9610	9610	9610	9610	0
331	20241122	145600	727831000	9610	9610	9610	9610	100
332	20241122	145500	726870000	9630	9610	9630	9600	357
333	20241122	145400	723441510	9640	9640	9640	9640	0
334	20241122	145300	723441510	9640	9640	9640	9640	93
335	20241122	145200	722544990	9640	9640	9640	9640	1
336	20241122	145100	722535350	9610	9610	9610	9610	29
337	20241122	145000	722256660	9640	9640	9640	9640	0
338	20241122	144900	722256660	9640	9640	9640	9640	0
339	20241122	144800	722256660	9640	9640	9640	9640	2
340	20241122	144700	722237380	9620	9650	9650	9620	1645
341	20241122	144600	706396170	9660	9660	9660	9660	6
342	20241122	144500	706338210	9650	9650	9650	9650	14
343	20241122	144400	706203110	9660	9650	9660	9650	44
344	20241122	144300	705778500	9640	9640	9640	9640	12
345	20241122	144200	705662820	9650	9650	9650	9650	21
346	20241122	144100	705460170	9640	9640	9640	9640	0
347	20241122	144000	705460170	9640	9630	9640	9630	39
348	20241122	143900	705084380	9630	9630	9630	9630	0
349	20241122	143800	705084380	9630	9630	9630	9630	17
350	20241122	143700	704920670	9640	9640	9640	9640	0
351	20241122	143600	704920670	9640	9640	9640	9640	1
352	20241122	143500	704911030	9630	9640	9640	9630	117
353	20241122	143400	703783320	9640	9640	9640	9640	1
354	20241122	143300	703773680	9630	9630	9630	9630	14
355	20241122	143200	703638860	9640	9640	9640	9640	1
356	20241122	143100	703629220	9630	9630	9630	9630	31
357	20241122	143000	703330690	9630	9630	9630	9630	55
358	20241122	142900	702801040	9620	9620	9620	9620	0
359	20241122	142800	702801040	9620	9620	9620	9620	17
360	20241122	142700	702637500	9630	9630	9630	9630	110
361	20241122	142600	701578200	9620	9620	9620	9620	0
362	20241122	142500	701578200	9620	9620	9620	9620	9
363	20241122	142400	701491620	9620	9620	9620	9620	0
364	20241122	142300	701491620	9620	9600	9620	9600	292
365	20241122	142200	698683900	9610	9610	9610	9610	0
366	20241122	142100	698683900	9610	9600	9610	9600	174
367	20241122	142000	697011870	9600	9600	9600	9600	5
368	20241122	141900	696963870	9600	9600	9600	9600	0
369	20241122	141800	696963870	9600	9580	9600	9580	71
370	20241122	141700	696283550	9600	9600	9600	9600	112
371	20241122	141600	695208350	9610	9610	9610	9610	10
372	20241122	141500	695112250	9620	9620	9620	9620	150
373	20241122	141400	693669250	9620	9620	9620	9620	1
374	20241122	141300	693659630	9620	9620	9620	9620	0
375	20241122	141200	693659630	9620	9610	9620	9570	3637
376	20241122	141100	658815450	9650	9650	9650	9650	1
377	20241122	141000	658805800	9610	9610	9610	9610	0
378	20241122	140900	658805800	9610	9610	9610	9610	0
379	20241122	140800	658805800	9610	9610	9610	9610	0
380	20241122	140700	658805800	9610	9590	9610	9590	3369
381	20241122	140600	626445890	9590	9590	9590	9590	0
382	20241122	140500	626445890	9590	9590	9590	9590	16
383	20241122	140400	626292450	9590	9590	9590	9590	467
384	20241122	140300	621813920	9580	9580	9580	9580	72
385	20241122	140200	621124160	9580	9580	9580	9580	0
386	20241122	140100	621124160	9580	9580	9580	9580	0
387	20241122	140000	621124160	9580	9580	9580	9580	59
388	20241122	135900	620558940	9590	9590	9590	9590	163
389	20241122	135800	618995770	9610	9610	9610	9610	10
390	20241122	135700	618899670	9620	9620	9620	9620	10
391	20241122	135600	618803470	9620	9600	9620	9600	161
392	20241122	135500	617257670	9600	9610	9610	9600	2977
393	20241122	135400	588677240	9600	9600	9600	9600	0
394	20241122	135300	588677240	9600	9600	9600	9600	0
395	20241122	135200	588677240	9600	9610	9610	9600	146
396	20241122	135100	587274880	9610	9600	9610	9600	1022
397	20241122	135000	577463140	9650	9600	9650	9590	90
398	20241122	134900	576599480	9640	9610	9640	9600	2353
399	20241122	134800	554010500	9600	9600	9600	9600	1
400	20241122	134700	554000900	9580	9660	9660	9580	3186
401	20241122	134600	523393990	9660	9660	9660	9660	1
402	20241122	134500	523384330	9650	9650	9650	9650	85
403	20241122	134400	522564080	9650	9670	9670	9650	51
404	20241122	134300	522071420	9670	9670	9670	9670	2
405	20241122	134200	522052080	9660	9680	9680	9650	296
406	20241122	134100	519194020	9660	9660	9690	9660	569
407	20241122	134000	513695080	9670	9690	9690	9670	860
408	20241122	133900	505369770	9690	9690	9690	9690	54
409	20241122	133800	504846510	9690	9680	9690	9680	179
410	20241122	133700	503113700	9700	9690	9700	9690	122
411	20241122	133600	501931510	9690	9680	9690	9680	68
412	20241122	133500	501272870	9670	9690	9690	9670	330
413	20241122	133400	498075760	9680	9690	9690	9680	12
414	20241122	133300	497959590	9690	9700	9700	9690	52
415	20241122	133200	497455510	9720	9710	9720	9710	2
416	20241122	133100	497436080	9700	9700	9700	9700	20
417	20241122	133000	497242080	9700	9740	9740	9700	493
418	20241122	132900	492448580	9740	9740	9740	9740	0
419	20241122	132800	492448580	9740	9750	9750	9740	25
420	20241122	132700	492204980	9750	9750	9750	9750	100
421	20241122	132600	491229980	9740	9740	9740	9740	1
422	20241122	132500	491220240	9740	9750	9750	9730	311
423	20241122	132400	488192100	9750	9750	9750	9750	101
424	20241122	132300	487207350	9750	9850	9850	9750	4864
425	20241122	132200	439743740	9830	9830	9830	9830	5
426	20241122	132100	439694590	9850	9830	9850	9830	430
427	20241122	132000	435467390	9830	9830	9830	9830	50
428	20241122	131900	434975890	9800	9800	9800	9800	0
429	20241122	131800	434975890	9800	9800	9800	9800	200
430	20241122	131700	433015890	9840	9840	9840	9840	1
431	20241122	131600	433006050	9850	9850	9850	9850	0
432	20241122	131500	433006050	9850	9840	9850	9840	60
433	20241122	131400	432415380	9840	9840	9840	9840	0
434	20241122	131300	432415380	9840	9840	9840	9840	20
435	20241122	131200	432218580	9840	9840	9840	9840	0
436	20241122	131100	432218580	9840	9830	9840	9830	20
437	20241122	131000	432021870	9840	9840	9840	9840	11
438	20241122	130900	431913630	9840	9830	9840	9830	28
439	20241122	130800	431638380	9830	9840	9840	9830	121
440	20241122	130700	430447780	9800	9800	9840	9800	251
441	20241122	130600	427987940	9860	9810	9860	9800	88
442	20241122	130500	427125280	9810	9890	9890	9740	5304
443	20241122	130400	375298910	9880	9880	9880	9880	0
444	20241122	130300	375298910	9880	9880	9880	9880	118
445	20241122	130200	374133070	9890	9890	9890	9890	0
446	20241122	130100	374133070	9890	9880	9890	9880	196
447	20241122	130000	372195090	9830	9900	9900	9830	1604
448	20241122	125900	356390460	9910	9910	9910	9910	3
449	20241122	125800	356360730	9880	9880	9880	9870	118
450	20241122	125700	355194900	9880	9880	9880	9880	39
451	20241122	125600	354809580	9830	9920	9930	9830	3284
452	20241122	125500	322432500	9920	9900	9940	9900	810
453	20241122	125400	314404910	9940	9940	9940	9900	1003
454	20241122	125300	304474670	9910	9920	9920	9910	1609
455	20241122	125200	288528390	9920	9940	9940	9920	1647
456	20241122	125100	272185790	9980	9980	9980	9980	0
457	20241122	125000	272185790	9980	9980	9980	9970	258
458	20241122	124900	269611080	9930	9960	9960	9930	2252
459	20241122	124800	247227160	9960	9970	9970	9960	468
460	20241122	124700	242564200	9970	9970	9970	9970	0
461	20241122	124600	242564200	9970	9970	9970	9970	0
462	20241122	124500	242564200	9970	9970	9970	9970	11
463	20241122	124400	242454530	9980	9980	9980	9980	1
464	20241122	124300	242444550	9970	9970	9970	9970	29
465	20241122	124200	242155420	9980	9980	9980	9980	0
466	20241122	124100	242155420	9980	9980	9980	9980	0
467	20241122	124000	242155420	9980	9980	9980	9980	10
468	20241122	123900	242055620	9980	9980	9980	9980	4
469	20241122	123800	242015700	9980	9980	9990	9980	53
470	20241122	123700	241486750	9980	9980	9980	9980	10
471	20241122	123600	241386950	9980	9980	9980	9980	0
472	20241122	123500	241386950	9980	9980	9980	9980	0
473	20241122	123400	241386950	9980	9980	9980	9980	36
474	20241122	123300	241027670	9980	9990	9990	9980	13
475	20241122	123200	240897890	9980	9980	9980	9980	0
476	20241122	123100	240897890	9980	9980	9980	9980	0
477	20241122	123000	240897890	9980	9980	9980	9980	15
478	20241122	122900	240748190	9970	9970	9970	9970	4
479	20241122	122800	240708310	9970	9970	9970	9970	7
480	20241122	122700	240638520	9970	9970	9970	9970	0
481	20241122	122600	240638520	9970	9970	9970	9970	5
482	20241122	122500	240588670	9970	9970	9970	9970	9
483	20241122	122400	240498940	9970	9970	9970	9970	41
484	20241122	122300	240090170	9970	9980	9980	9970	27
485	20241122	122200	239820950	9970	9970	9970	9970	30
486	20241122	122100	239521850	9960	9960	9960	9960	0
487	20241122	122000	239521850	9960	9960	9960	9960	10
488	20241122	121900	239422250	9960	9960	9960	9960	0
489	20241122	121800	239422250	9960	9960	9960	9960	9
490	20241122	121700	239332610	10030	10030	10030	10030	0
491	20241122	121600	239332610	10030	10030	10030	10030	0
492	20241122	121500	239332610	10030	10030	10030	10030	0
493	20241122	121400	239332610	10030	10030	10030	10030	0
494	20241122	121300	239332610	10030	10030	10030	10030	0
495	20241122	121200	239332610	10030	10030	10030	10030	0
496	20241122	121100	239332610	10030	10030	10030	10030	0
497	20241122	121000	239332610	10030	10030	10030	10030	0
498	20241122	120900	239332610	10030	10030	10030	10030	1
499	20241122	120800	239322580	9970	9950	9970	9950	32
500	20241122	120700	239003920	9960	9960	9960	9960	0
501	20241122	120600	239003920	9960	9960	9960	9960	5
502	20241122	120500	238954120	9950	9950	9950	9950	14
503	20241122	120400	238814820	9950	9950	9950	9950	0
504	20241122	120300	238814820	9950	9950	9950	9950	11
505	20241122	120200	238705370	9960	9960	9960	9960	20
506	20241122	120100	238506170	9960	9960	9960	9960	0
507	20241122	120000	238506170	9960	9960	9960	9960	14
508	20241122	115900	238366730	9970	9970	9970	9970	0
509	20241122	115800	238366730	9970	9970	9970	9970	0
510	20241122	115700	238366730	9970	9970	9970	9970	0
511	20241122	115600	238366730	9970	9960	9970	9960	101
512	20241122	115500	237360760	9970	9970	9970	9970	10
513	20241122	115400	237261060	9970	9970	9970	9970	0
514	20241122	115300	237261060	9970	9960	9970	9960	11
515	20241122	115200	237151490	9970	9970	9970	9970	0
516	20241122	115100	237151490	9970	9970	9970	9970	1
517	20241122	115000	237141520	9960	9970	9970	9960	21
518	20241122	114900	236932310	9970	9970	9970	9970	296
519	20241122	114800	233981190	9990	9990	9990	9990	1
520	20241122	114700	233971200	9980	9990	9990	9980	205
521	20241122	114600	231923400	9990	9990	9990	9990	0
522	20241122	114500	231923400	9990	9990	9990	9990	12
523	20241122	114400	231803520	10000	10000	10000	9990	21
524	20241122	114300	231593640	9990	9990	9990	9990	11
525	20241122	114200	231483750	9990	9990	9990	9990	0
526	20241122	114100	231483750	9990	9990	9990	9990	0
527	20241122	114000	231483750	9990	9990	9990	9990	11
528	20241122	113900	231373860	10000	10000	10000	10000	1
529	20241122	113800	231363860	9990	9990	9990	9990	13
530	20241122	113700	231233990	9990	9990	9990	9990	0
531	20241122	113600	231233990	9990	9990	9990	9990	0
532	20241122	113500	231233990	9990	9990	9990	9990	13
533	20241122	113400	231104120	9990	9990	9990	9990	0
534	20241122	113300	231104120	9990	9990	9990	9990	10
535	20241122	113200	231004220	10000	10000	10000	10000	3
536	20241122	113100	230974220	10000	10000	10000	10000	0
537	20241122	113000	230974220	10000	10000	10000	9990	134
538	20241122	112900	229635000	9990	9990	9990	9990	0
539	20241122	112800	229635000	9990	9990	9990	9990	0
540	20241122	112700	229635000	9990	9990	9990	9990	5
541	20241122	112600	229585050	10000	10000	10000	10000	195
542	20241122	112500	227635050	10000	10010	10010	10000	516
543	20241122	112400	222473820	10020	10020	10020	10020	0
544	20241122	112300	222473820	10020	10020	10020	10020	0
545	20241122	112200	222473820	10020	10020	10020	10020	0
546	20241122	112100	222473820	10020	10020	10020	10020	25
547	20241122	112000	222223320	10040	10040	10040	10040	0
548	20241122	111900	222223320	10040	10040	10040	10040	0
549	20241122	111800	222223320	10040	10040	10040	10040	1
550	20241122	111700	222213280	10030	10030	10030	10030	0
551	20241122	111600	222213280	10030	10030	10030	10030	50
552	20241122	111500	221711780	10060	10060	10060	10060	0
553	20241122	111400	221711780	10060	10060	10060	10060	10
554	20241122	111300	221611180	10070	10070	10070	10070	0
555	20241122	111200	221611180	10070	10070	10070	10070	0
556	20241122	111100	221611180	10070	10070	10070	10070	1
557	20241122	111000	221601110	10030	10030	10030	10030	0
558	20241122	110900	221601110	10030	10050	10050	10030	2000
559	20241122	110800	201516410	10070	10070	10070	10070	0
560	20241122	110700	201516410	10070	10070	10070	10070	0
561	20241122	110600	201516410	10070	10070	10070	10070	0
562	20241122	110500	201516410	10070	10070	10070	10070	127
563	20241122	110400	200237520	10070	10060	10070	10060	2
564	20241122	110300	200217390	10050	10050	10050	10050	9
565	20241122	110200	200126940	10050	10050	10050	10050	0
566	20241122	110100	200126940	10050	10050	10050	10050	0
567	20241122	110000	200126940	10050	10060	10060	10050	77
568	20241122	105900	199352940	10050	10050	10050	10050	0
569	20241122	105800	199352940	10050	10050	10050	10050	35
570	20241122	105700	199001190	10040	10040	10040	10040	0
571	20241122	105600	199001190	10040	10040	10040	10040	0
572	20241122	105500	199001190	10040	10040	10040	10040	11
573	20241122	105400	198890750	10040	10040	10040	10040	0
574	20241122	105300	198890750	10040	10040	10040	10040	13
575	20241122	105200	198760230	10050	10050	10050	10050	0
576	20241122	105100	198760230	10050	10050	10050	10050	1
577	20241122	105000	198750180	10070	10070	10070	10070	0
578	20241122	104900	198750180	10070	10070	10070	10070	0
579	20241122	104800	198750180	10070	10070	10070	10070	0
580	20241122	104700	198750180	10070	10050	10070	10050	32
581	20241122	104600	198428130	10050	10050	10050	10050	2
582	20241122	104500	198408030	10050	10050	10050	10050	5
583	20241122	104400	198357780	10060	10060	10060	10060	0
584	20241122	104300	198357780	10060	10050	10060	10050	443
585	20241122	104200	193905540	10050	10050	10050	10050	0
586	20241122	104100	193905540	10050	10050	10050	10050	0
587	20241122	104000	193905540	10050	10050	10050	10050	15
588	20241122	103900	193754790	10060	10060	10060	10060	14
589	20241122	103800	193613950	10050	10050	10050	10050	37
590	20241122	103700	193242100	10060	10060	10060	10060	0
591	20241122	103600	193242100	10060	10060	10060	10060	15
592	20241122	103500	193091200	10050	10050	10050	10050	2
593	20241122	103400	193071100	10070	10070	10070	10070	1
594	20241122	103300	193061030	10060	10060	10060	10060	0
595	20241122	103200	193061030	10060	10060	10060	10060	0
596	20241122	103100	193061030	10060	10060	10060	10060	525
597	20241122	103000	187779530	10050	10060	10060	10050	338
598	20241122	102900	184379540	10060	10080	10080	10060	167
599	20241122	102800	182697660	10080	10080	10080	10080	30
600	20241122	102700	182395260	10080	10080	10080	10080	0
601	20241122	102600	182395260	10080	10080	10080	10080	0
602	20241122	102500	182395260	10080	10080	10080	10080	0
603	20241122	102400	182395260	10080	10080	10080	10080	0
604	20241122	102300	182395260	10080	10080	10080	10080	0
605	20241122	102200	182395260	10080	10070	10080	10070	177
606	20241122	102100	180611870	10070	10070	10070	10070	0
607	20241122	102000	180611870	10070	10070	10070	10070	101
608	20241122	101900	179594800	10070	10070	10070	10070	10
609	20241122	101800	179494100	10110	10070	10110	10070	375
610	20241122	101700	175717770	10120	10120	10120	10120	1
611	20241122	101600	175707650	10130	10130	10130	10130	0
612	20241122	101500	175707650	10130	10080	10130	10070	301
613	20241122	101400	172675410	10120	10120	10120	10120	0
614	20241122	101300	172675410	10120	10110	10120	10110	50
615	20241122	101200	172169670	10120	10120	10120	10120	1
616	20241122	101100	172159550	10080	10080	10080	10080	0
617	20241122	101000	172159550	10080	10080	10080	10080	0
618	20241122	100900	172159550	10080	10080	10080	10080	116
619	20241122	100800	170990270	10130	10140	10140	10130	10
620	20241122	100700	170888940	10140	10140	10140	10140	5
621	20241122	100600	170838240	10130	10130	10130	10130	201
622	20241122	100500	168802110	10090	10090	10090	10090	1
623	20241122	100400	168792020	10140	10140	10140	10140	0
624	20241122	100300	168792020	10140	10120	10140	10120	1176
625	20241122	100200	156890200	10080	10080	10080	10080	0
626	20241122	100100	156890200	10080	10080	10080	10080	24
627	20241122	100000	156648280	10090	10090	10090	10090	10
628	20241122	095900	156547380	10160	10110	10160	10070	854
629	20241122	095800	147934740	10170	10170	10170	10170	10
630	20241122	095700	147833040	10200	10200	10200	10200	0
631	20241122	095600	147833040	10200	10200	10200	10200	0
632	20241122	095500	147833040	10200	10200	10200	10200	0
633	20241122	095400	147833040	10200	10200	10200	10200	0
634	20241122	095300	147833040	10200	10110	10200	10110	492
635	20241122	095200	142815090	10210	10210	10210	10210	0
636	20241122	095100	142815090	10210	10120	10210	10110	35
637	20241122	095000	142461010	10170	10170	10170	10170	221
638	20241122	094900	140213440	10230	10230	10230	10230	0
639	20241122	094800	140213440	10230	10230	10230	10230	30
640	20241122	094700	139906540	10240	10240	10240	10240	8
641	20241122	094600	139824620	10240	10190	10240	10190	400
642	20241122	094500	135734530	10200	10200	10200	10200	0
643	20241122	094400	135734530	10200	10170	10200	10170	305
644	20241122	094300	132624180	10180	10180	10180	10180	2
645	20241122	094200	132603820	10180	10180	10180	10180	1
646	20241122	094100	132593640	10190	10190	10190	10190	0
647	20241122	094000	132593640	10190	10190	10190	10190	1
648	20241122	093900	132583450	10200	10170	10200	10160	1519
649	20241122	093800	117144610	10200	10200	10200	10200	0
650	20241122	093700	117144610	10200	10200	10200	10200	0
651	20241122	093600	117144610	10200	10170	10200	10170	263
652	20241122	093500	114464280	10170	10170	10170	10170	9
653	20241122	093400	114372750	10130	10130	10130	10130	100
654	20241122	093300	113359750	10130	10130	10130	10130	0
655	20241122	093200	113359750	10130	10130	10130	10130	0
656	20241122	093100	113359750	10130	10130	10130	10130	9
657	20241122	093000	113268580	10190	10190	10190	10190	149
658	20241122	092900	111750270	10150	10150	10150	10150	5
659	20241122	092800	111699520	10140	10130	10150	10130	1245
660	20241122	092700	99067390	10110	10070	10110	10070	1823
661	20241122	092600	80640590	10080	10080	10080	10080	0
662	20241122	092500	80640590	10080	10070	10080	10070	571
663	20241122	092400	74890490	10090	10090	10090	10090	0
664	20241122	092300	74890490	10090	10090	10090	10090	1
665	20241122	092200	74880400	10030	10030	10030	10030	0
666	20241122	092100	74880400	10030	10030	10030	10030	71
667	20241122	092000	74168270	10070	10070	10070	10070	0
668	20241122	091900	74168270	10070	10090	10090	10070	186
669	20241122	091800	72293510	10090	10090	10090	10080	953
670	20241122	091700	62677940	10090	10090	10090	10090	0
671	20241122	091600	62677940	10090	10090	10090	10090	0
672	20241122	091500	62677940	10090	10090	10090	10090	1
673	20241122	091400	62667850	10110	10080	10110	10080	2220
674	20241122	091300	40272600	10030	10030	10030	10030	0
675	20241122	091200	40272600	10030	10100	10100	10030	55
676	20241122	091100	39719200	10110	10110	10110	10100	165
677	20241122	091000	38051350	10110	10150	10150	10100	665
678	20241122	090900	31303400	10150	10100	10150	10100	139
679	20241122	090800	29894340	10130	10140	10140	10100	606
680	20241122	090700	23761500	10100	10020	10100	10020	616
681	20241122	090600	17551390	10020	10000	10020	10000	430
682	20241122	090500	13251370	10000	10000	10000	10000	100
683	20241122	090400	12251370	10000	10000	10000	10000	651
684	20241122	090300	5741370	10080	10000	10080	10000	6
685	20241122	090200	5681290	10100	10090	10100	9930	469
686	20241122	090100	995390	9990	9980	9990	9980	60
687	20241122	090000	396180	9910	9900	9980	9900	40