KissMeData/003690/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184100	922777280	7940	7940	7940	7940	12797
3	20241121	184000	922777280	7940	7940	7940	7940	0
4	20241121	183900	922777280	7940	7940	7940	7940	0
5	20241121	183800	922777280	7940	7940	7940	7940	0
6	20241121	183700	922777280	7940	7940	7940	7940	0
7	20241121	183600	922777280	7940	7940	7940	7940	0
8	20241121	183500	922777280	7940	7940	7940	7940	0
9	20241121	183400	922777280	7940	7940	7940	7940	0
10	20241121	183300	922777280	7940	7940	7940	7940	0
11	20241121	183200	922777280	7940	7940	7940	7940	0
12	20241121	183100	922777280	7940	7940	7940	7940	0
13	20241121	183000	922777280	7940	7940	7940	7940	0
14	20241121	182900	922777280	7940	7940	7940	7940	0
15	20241121	182800	922777280	7940	7940	7940	7940	0
16	20241121	182700	922777280	7940	7940	7940	7940	0
17	20241121	182600	922777280	7940	7940	7940	7940	0
18	20241121	182500	922777280	7940	7940	7940	7940	0
19	20241121	182400	922777280	7940	7940	7940	7940	0
20	20241121	182300	922777280	7940	7940	7940	7940	0
21	20241121	182200	922777280	7940	7940	7940	7940	0
22	20241121	182100	922777280	7940	7940	7940	7940	0
23	20241121	182000	922777280	7940	7940	7940	7940	0
24	20241121	181900	922777280	7940	7940	7940	7940	0
25	20241121	181800	922777280	7940	7940	7940	7940	0
26	20241121	181700	922777280	7940	7940	7940	7940	0
27	20241121	181600	922777280	7940	7940	7940	7940	0
28	20241121	181500	922777280	7940	7940	7940	7940	0
29	20241121	181400	922777280	7940	7940	7940	7940	0
30	20241121	181300	922777280	7940	7940	7940	7940	0
31	20241121	181200	922777280	7940	7940	7940	7940	0
32	20241121	181100	922777280	7940	7940	7940	7940	12797
33	20241121	181000	922777280	7940	7940	7940	7940	0
34	20241121	180900	922777280	7940	7940	7940	7940	0
35	20241121	180800	922777280	7940	7940	7940	7940	0
36	20241121	180700	922777280	7940	7940	7940	7940	0
37	20241121	180600	922777280	7940	7940	7940	7940	0
38	20241121	180500	922777280	7940	7940	7940	7940	0
39	20241121	180400	922777280	7940	7940	7940	7940	0
40	20241121	180300	922777280	7940	7940	7940	7940	0
41	20241121	180200	922777280	7940	7940	7940	7940	0
42	20241121	180100	922777280	7940	7940	7940	7940	0
43	20241121	180000	922777280	7940	7940	7940	7940	0
44	20241121	175900	922777280	7940	7940	7940	7940	0
45	20241121	175800	922777280	7940	7940	7940	7940	0
46	20241121	175700	922777280	7940	7940	7940	7940	0
47	20241121	175600	922777280	7940	7940	7940	7940	0
48	20241121	175500	922777280	7940	7940	7940	7940	0
49	20241121	175400	922777280	7940	7940	7940	7940	0
50	20241121	175300	922777280	7940	7940	7940	7940	0
51	20241121	175200	922777280	7940	7940	7940	7940	0
52	20241121	175100	922777280	7940	7940	7940	7940	0
53	20241121	175000	922777280	7940	7940	7940	7940	0
54	20241121	174900	922777280	7940	7940	7940	7940	0
55	20241121	174800	922777280	7940	7940	7940	7940	0
56	20241121	174700	922777280	7940	7940	7940	7940	0
57	20241121	174600	922777280	7940	7940	7940	7940	0
58	20241121	174500	922777280	7940	7940	7940	7940	0
59	20241121	174400	922777280	7940	7940	7940	7940	0
60	20241121	174300	922777280	7940	7940	7940	7940	0
61	20241121	174200	922777280	7940	7940	7940	7940	0
62	20241121	174100	922777280	7940	7940	7940	7940	12797
63	20241121	174000	922777280	7940	7940	7940	7940	0
64	20241121	173900	922777280	7940	7940	7940	7940	0
65	20241121	173800	922777280	7940	7940	7940	7940	0
66	20241121	173700	922777280	7940	7940	7940	7940	0
67	20241121	173600	922777280	7940	7940	7940	7940	0
68	20241121	173500	922777280	7940	7940	7940	7940	0
69	20241121	173400	922777280	7940	7940	7940	7940	0
70	20241121	173300	922777280	7940	7940	7940	7940	0
71	20241121	173200	922777280	7940	7940	7940	7940	0
72	20241121	173100	922777280	7940	7940	7940	7940	0
73	20241121	173000	922777280	7940	7940	7940	7940	0
74	20241121	172900	922777280	7940	7940	7940	7940	0
75	20241121	172800	922777280	7940	7940	7940	7940	0
76	20241121	172700	922777280	7940	7940	7940	7940	0
77	20241121	172600	922777280	7940	7940	7940	7940	0
78	20241121	172500	922777280	7940	7940	7940	7940	0
79	20241121	172400	922777280	7940	7940	7940	7940	0
80	20241121	172300	922777280	7940	7940	7940	7940	0
81	20241121	172200	922777280	7940	7940	7940	7940	0
82	20241121	172100	922777280	7940	7940	7940	7940	0
83	20241121	172000	922777280	7940	7940	7940	7940	0
84	20241121	171900	922777280	7940	7940	7940	7940	0
85	20241121	171800	922777280	7940	7940	7940	7940	0
86	20241121	171700	922777280	7940	7940	7940	7940	0
87	20241121	171600	922777280	7940	7940	7940	7940	0
88	20241121	171500	922777280	7940	7940	7940	7940	0
89	20241121	171400	922777280	7940	7940	7940	7940	0
90	20241121	171300	922777280	7940	7940	7940	7940	0
91	20241121	171200	922777280	7940	7940	7940	7940	0
92	20241121	171100	922777280	7940	7940	7940	7940	12797
93	20241121	171000	922777280	7940	7940	7940	7940	0
94	20241121	170900	922777280	7940	7940	7940	7940	0
95	20241121	170800	922777280	7940	7940	7940	7940	0
96	20241121	170700	922777280	7940	7940	7940	7940	0
97	20241121	170600	922777280	7940	7940	7940	7940	0
98	20241121	170500	922777280	7940	7940	7940	7940	0
99	20241121	170400	922777280	7940	7940	7940	7940	0
100	20241121	170300	922777280	7940	7940	7940	7940	0
101	20241121	170200	922777280	7940	7940	7940	7940	0
102	20241121	170100	922777280	7940	7940	7940	7940	0
103	20241121	170000	922777280	7940	7940	7940	7940	0
104	20241121	165900	922777280	7940	7940	7940	7940	0
105	20241121	165800	922777280	7940	7940	7940	7940	0
106	20241121	165700	922777280	7940	7940	7940	7940	0
107	20241121	165600	922777280	7940	7940	7940	7940	0
108	20241121	165500	922777280	7940	7940	7940	7940	0
109	20241121	165400	922777280	7940	7940	7940	7940	0
110	20241121	165300	922777280	7940	7940	7940	7940	0
111	20241121	165200	922777280	7940	7940	7940	7940	0
112	20241121	165100	922777280	7940	7940	7940	7940	0
113	20241121	165000	922777280	7940	7940	7940	7940	0
114	20241121	164900	922777280	7940	7940	7940	7940	0
115	20241121	164800	922777280	7940	7940	7940	7940	0
116	20241121	164700	922777280	7940	7940	7940	7940	0
117	20241121	164600	922777280	7940	7940	7940	7940	0
118	20241121	164500	922777280	7940	7940	7940	7940	0
119	20241121	164400	922777280	7940	7940	7940	7940	0
120	20241121	164300	922777280	7940	7940	7940	7940	0
121	20241121	164200	922777280	7940	7940	7940	7940	0
122	20241121	164100	922777280	7940	7940	7940	7940	12797
123	20241121	164000	922777280	7940	7940	7940	7940	0
124	20241121	163900	922777280	7940	7940	7940	7940	0
125	20241121	163800	922777280	7940	7940	7940	7940	0
126	20241121	163700	922777280	7940	7940	7940	7940	0
127	20241121	163600	922777280	7940	7940	7940	7940	0
128	20241121	163500	922777280	7940	7940	7940	7940	0
129	20241121	163400	922777280	7940	7940	7940	7940	0
130	20241121	163300	922777280	7940	7940	7940	7940	0
131	20241121	163200	922777280	7940	7940	7940	7940	0
132	20241121	163100	922777280	7940	7940	7940	7940	0
133	20241121	163000	922777280	7940	7940	7940	7940	0
134	20241121	162900	922777280	7940	7940	7940	7940	0
135	20241121	162800	922777280	7940	7940	7940	7940	0
136	20241121	162700	922777280	7940	7940	7940	7940	0
137	20241121	162600	922777280	7940	7940	7940	7940	0
138	20241121	162500	922777280	7940	7940	7940	7940	0
139	20241121	162400	922777280	7940	7940	7940	7940	0
140	20241121	162300	922777280	7940	7940	7940	7940	0
141	20241121	162200	922777280	7940	7940	7940	7940	0
142	20241121	162100	922777280	7940	7940	7940	7940	0
143	20241121	162000	922777280	7940	7940	7940	7940	0
144	20241121	161900	922777280	7940	7940	7940	7940	0
145	20241121	161800	922777280	7940	7940	7940	7940	0
146	20241121	161700	922777280	7940	7940	7940	7940	0
147	20241121	161600	922777280	7940	7940	7940	7940	0
148	20241121	161500	922777280	7940	7940	7940	7940	0
149	20241121	161400	922777280	7940	7940	7940	7940	0
150	20241121	161300	922777280	7940	7940	7940	7940	0
151	20241121	161200	922777280	7940	7940	7940	7940	0
152	20241121	161100	922777280	7940	7940	7940	7940	12797
153	20241121	161000	922777280	7940	7940	7940	7940	0
154	20241121	160900	922777280	7940	7940	7940	7940	0
155	20241121	160800	922777280	7940	7940	7940	7940	0
156	20241121	160700	922777280	7940	7940	7940	7940	0
157	20241121	160600	922777280	7940	7940	7940	7940	0
158	20241121	160500	922777280	7940	7940	7940	7940	0
159	20241121	160400	922777280	7940	7940	7940	7940	0
160	20241121	160300	922777280	7940	7940	7940	7940	0
161	20241121	160200	922777280	7940	7940	7940	7940	0
162	20241121	160100	922777280	7940	7940	7940	7940	0
163	20241121	160000	922777280	7940	7940	7940	7940	0
164	20241121	155900	922777280	7940	7940	7940	7940	0
165	20241121	155800	922777280	7940	7940	7940	7940	0
166	20241121	155700	922777280	7940	7940	7940	7940	0
167	20241121	155600	922777280	7940	7940	7940	7940	0
168	20241121	155500	922777280	7940	7940	7940	7940	0
169	20241121	155400	922777280	7940	7940	7940	7940	0
170	20241121	155300	922777280	7940	7940	7940	7940	0
171	20241121	155200	922777280	7940	7940	7940	7940	0
172	20241121	155100	922777280	7940	7940	7940	7940	0
173	20241121	155000	922777280	7940	7940	7940	7940	0
174	20241121	154900	922777280	7940	7940	7940	7940	0
175	20241121	154800	922777280	7940	7940	7940	7940	0
176	20241121	154700	922777280	7940	7940	7940	7940	0
177	20241121	154600	922777280	7940	7940	7940	7940	0
178	20241121	154500	922777280	7940	7940	7940	7940	0
179	20241121	154400	922777280	7940	7940	7940	7940	0
180	20241121	154300	922777280	7940	7940	7940	7940	0
181	20241121	154200	922777280	7940	7940	7940	7940	0
182	20241121	154100	922777280	7940	7940	7940	7940	12797
183	20241121	154000	922777280	7940	7940	7940	7940	0
184	20241121	153900	922777280	7940	7940	7940	7940	0
185	20241121	153800	922777280	7940	7940	7940	7940	0
186	20241121	153700	922777280	7940	7940	7940	7940	0
187	20241121	153600	922777280	7940	7940	7940	7940	0
188	20241121	153500	922777280	7940	7940	7940	7940	0
189	20241121	153400	922777280	7940	7940	7940	7940	0
190	20241121	153300	922777280	7940	7940	7940	7940	0
191	20241121	153200	922777280	7940	7940	7940	7940	0
192	20241121	153100	922777280	7940	7940	7940	7940	0
193	20241121	153000	922777280	7940	7940	7940	7940	12797
194	20241121	152900	821169100	7970	7970	7970	7970	0
195	20241121	152800	821169100	7970	7970	7970	7970	0
196	20241121	152700	821169100	7970	7970	7970	7970	0
197	20241121	152600	821169100	7970	7970	7970	7970	0
198	20241121	152500	821169100	7970	7970	7970	7970	0
199	20241121	152400	821169100	7970	7970	7970	7970	0
200	20241121	152300	821169100	7970	7970	7970	7970	0
201	20241121	152200	821169100	7970	7970	7970	7970	0
202	20241121	152100	821169100	7970	7970	7970	7970	0
203	20241121	152000	821169100	7970	7970	7970	7970	0
204	20241121	151900	821169100	7970	7970	7970	7960	96
205	20241121	151800	820404220	7960	7960	7970	7960	111
206	20241121	151700	819519670	7970	7970	7970	7960	75
207	20241121	151600	818921970	7970	7960	7970	7960	86
208	20241121	151500	818236670	7970	7970	7970	7960	38
209	20241121	151400	817933850	7970	7960	7970	7960	325
210	20241121	151300	815346710	7970	7960	7970	7960	238
211	20241121	151200	813449950	7970	7970	7980	7970	358
212	20241121	151100	810596680	7960	7970	7970	7960	81
213	20241121	151000	809951180	7970	7970	7980	7970	102
214	20241121	150900	809138230	7980	7960	7980	7960	1948
215	20241121	150800	793608950	7960	7970	7970	7960	29
216	20241121	150700	793377900	7970	7970	7970	7960	36
217	20241121	150600	793091060	7970	7970	7970	7970	16
218	20241121	150500	792963540	7970	7970	7970	7960	30
219	20241121	150400	792724510	7970	7970	7970	7960	20
220	20241121	150300	792565200	7970	7960	7970	7960	28
221	20241121	150200	792342110	7970	7970	7970	7970	44
222	20241121	150100	791991430	7970	7970	7970	7970	45
223	20241121	150000	791632780	7970	7960	7970	7960	76
224	20241121	145900	791027570	7970	7970	7970	7970	52
225	20241121	145800	790613130	7970	7970	7980	7970	80
226	20241121	145700	789975520	7970	7970	7970	7970	3835
227	20241121	145600	759410570	7980	7980	7980	7970	85
228	20241121	145500	758732770	7970	7980	7980	7970	53
229	20241121	145400	758309870	7980	7980	7980	7980	22
230	20241121	145300	758134310	7980	7980	7980	7970	80
231	20241121	145200	757496410	7980	7980	7980	7970	40
232	20241121	145100	757177240	7970	7980	7980	7970	225
233	20241121	145000	755382320	7980	7980	7980	7980	37
234	20241121	144900	755087060	7980	7980	7980	7970	102
235	20241121	144800	754273600	7980	7980	7980	7980	138
236	20241121	144700	753172360	7970	7980	7980	7970	42
237	20241121	144600	752837230	7980	7980	7980	7970	101
238	20241121	144500	752031790	7980	7980	7980	7970	33
239	20241121	144400	751768460	7980	7980	7980	7970	60
240	20241121	144300	751289710	7980	7980	7980	7970	99
241	20241121	144200	750500290	7980	7980	7980	7970	373
242	20241121	144100	747526810	7980	7980	7980	7970	117
243	20241121	144000	746593340	7970	7980	7980	7970	20
244	20241121	143900	746433780	7980	7980	7980	7970	72
245	20241121	143800	745859720	7980	7980	7980	7980	14
246	20241121	143700	745748000	7980	7990	7990	7980	1579
247	20241121	143600	733147430	7990	7990	7990	7980	77
248	20241121	143500	732532870	7990	7990	7990	7990	53
249	20241121	143400	732109400	7980	7980	7980	7980	383
250	20241121	143300	729053060	7980	7970	7980	7970	82
251	20241121	143200	728399200	7980	7980	7980	7980	22
252	20241121	143100	728223640	7980	7980	7980	7980	86
253	20241121	143000	727537360	7980	7980	7980	7980	80
254	20241121	142900	726898960	7980	7980	7980	7970	79
255	20241121	142800	726269040	7980	7980	7980	7980	535
256	20241121	142700	721999740	7980	7980	7980	7980	59
257	20241121	142600	721528920	7980	7980	7980	7970	83
258	20241121	142500	720867080	7980	7980	7980	7980	51
259	20241121	142400	720460100	7980	7980	7980	7980	31
260	20241121	142300	720212720	7980	7970	7980	7970	194
261	20241121	142200	718665100	7980	7980	7980	7980	676
262	20241121	142100	713270620	7970	7960	7970	7960	857
263	20241121	142000	706440340	7970	7970	7970	7960	509
264	20241121	141900	702383680	7960	7970	7970	7960	59
265	20241121	141800	701913960	7970	7970	7970	7960	21
266	20241121	141700	701746660	7970	7970	7970	7970	19
267	20241121	141600	701595230	7960	7970	7970	7960	70
268	20241121	141500	701037880	7960	7970	7970	7960	76
269	20241121	141400	700432220	7970	7970	7970	7970	25
270	20241121	141300	700232970	7960	7970	7970	7960	13
271	20241121	141200	700129400	7970	7970	7970	7960	117
272	20241121	141100	699197590	7970	7970	7970	7970	19
273	20241121	141000	699046160	7970	7960	7970	7960	22
274	20241121	140900	698870900	7960	7970	7970	7960	65
275	20241121	140800	698353350	7970	7970	7970	7970	75
276	20241121	140700	697755600	7970	7970	7970	7970	62
277	20241121	140600	697261460	7970	7970	7970	7960	108
278	20241121	140500	696401720	7970	7970	7970	7970	375
279	20241121	140400	693412970	7970	7970	7970	7970	34
280	20241121	140300	693141990	7970	7970	7980	7970	76
281	20241121	140200	692536180	7980	7950	7980	7940	945
282	20241121	140100	685017370	7950	7950	7950	7950	72
283	20241121	140000	684444970	7940	7950	7950	7940	177
284	20241121	135900	683037960	7940	7950	7950	7940	365
285	20241121	135800	680139120	7940	7940	7950	7940	210
286	20241121	135700	678471450	7940	7940	7950	7940	269
287	20241121	135600	676334360	7940	7940	7950	7940	935
288	20241121	135500	668910190	7950	7940	7950	7940	881
289	20241121	135400	661913550	7950	7950	7950	7940	208
290	20241121	135300	660261510	7950	7950	7950	7950	602
291	20241121	135200	655475610	7950	7960	7970	7950	444
292	20241121	135100	651942360	7960	7970	7970	7960	233
293	20241121	135000	650087470	7970	7960	7970	7960	409
294	20241121	134900	646830080	7970	7960	7970	7960	267
295	20241121	134800	644704600	7960	7960	7970	7960	260
296	20241121	134700	642634560	7960	7960	7970	7960	216
297	20241121	134600	640914700	7960	7960	7970	7960	234
298	20241121	134500	639051700	7960	7960	7970	7960	196
299	20241121	134400	637491130	7960	7960	7970	7960	182
300	20241121	134300	636042190	7970	7960	7970	7960	541
301	20241121	134200	631732040	7960	7960	7970	7960	221
302	20241121	134100	629972670	7960	7970	7970	7960	153
303	20241121	134000	628753640	7980	7970	7980	7970	213
304	20241121	133900	627055890	7970	7970	7980	7970	105
305	20241121	133800	626218890	7980	7980	7980	7980	102
306	20241121	133700	625404930	7980	7980	7980	7980	18
307	20241121	133600	625261290	7980	7980	7980	7980	764
308	20241121	133500	619164570	7980	7990	7990	7980	601
309	20241121	133400	614368080	7990	7990	7990	7980	102
310	20241121	133300	613553110	7990	7990	7990	7990	55
311	20241121	133200	613113660	7990	7990	7990	7980	72
312	20241121	133100	612538880	7990	7990	7990	7990	73
313	20241121	133000	611955610	7990	7990	7990	7990	63
314	20241121	132900	611452240	7990	7990	7990	7980	149
315	20241121	132800	610262230	7990	7990	7990	7990	37
316	20241121	132700	609966600	7990	7990	7990	7990	14
317	20241121	132600	609854740	7990	7980	7990	7980	198
318	20241121	132500	608274110	7980	7990	7990	7980	108
319	20241121	132400	607412130	7980	7990	7990	7980	31
320	20241121	132300	607164660	7990	7980	7990	7980	171
321	20241121	132200	605799600	7970	7960	7990	7960	412
322	20241121	132100	602518570	7960	7990	7990	7940	7909
323	20241121	132000	539634820	7990	7990	7990	7980	157
324	20241121	131900	538380440	7990	7980	7990	7980	118
325	20241121	131800	537438120	7990	7990	7990	7980	50
326	20241121	131700	537038670	7990	7990	7990	7990	111
327	20241121	131600	536151780	7980	7990	7990	7980	39
328	20241121	131500	535840210	8000	8000	8000	7950	12247
329	20241121	131400	438196480	8000	8000	8000	8000	44
330	20241121	131300	437844480	8000	8000	8000	8000	11
331	20241121	131200	437756480	7990	8000	8000	7990	78
332	20241121	131100	437133060	7990	8000	8000	7990	66
333	20241121	131000	436605590	8000	8000	8000	7990	73
334	20241121	130900	436021610	7990	7990	7990	7990	56
335	20241121	130800	435574170	8000	8000	8000	7990	20
336	20241121	130700	435414190	8000	8000	8000	7990	77
337	20241121	130600	434798290	8000	7990	8000	7990	87
338	20241121	130500	434102920	7990	8000	8000	7990	63
339	20241121	130400	433599420	8000	8000	8000	7990	54
340	20241121	130300	433167610	8000	8000	8000	8000	14
341	20241121	130200	433055610	7990	7990	7990	7990	50
342	20241121	130100	432656110	8000	8000	8000	8000	24
343	20241121	130000	432464110	8000	8000	8000	8000	16
344	20241121	125900	432336110	8000	8000	8000	8000	18
345	20241121	125800	432192110	7990	8000	8000	7990	100
346	20241121	125700	431392660	8000	8000	8000	7990	346
347	20241121	125600	428627810	8000	8000	8000	8000	16
348	20241121	125500	428499810	8000	8000	8000	7990	86
349	20241121	125400	427812340	8000	7990	8000	7990	5918
350	20241121	125300	380527320	8000	8000	8000	8000	18
351	20241121	125200	380383320	8000	7990	8000	7990	67
352	20241121	125100	379847820	8000	8000	8000	8000	88
353	20241121	125000	379143820	8000	8000	8000	8000	16
354	20241121	124900	379015820	8000	8000	8000	8000	15
355	20241121	124800	378895820	8000	7990	8000	7990	133
356	20241121	124700	377832900	8000	8000	8000	8000	13
357	20241121	124600	377728900	8000	8000	8000	8000	24
358	20241121	124500	377536900	8000	8000	8000	7990	112
359	20241121	124400	376641400	8000	8000	8000	8000	18
360	20241121	124300	376497400	8000	8000	8000	8000	0
361	20241121	124200	376497400	8000	7990	8000	7990	75
362	20241121	124100	375897900	8000	8000	8000	8000	16
363	20241121	124000	375769900	8000	7990	8000	7990	42
364	20241121	123900	375434140	7990	8000	8000	7990	65
365	20241121	123800	374914700	8000	8000	8000	7990	87
366	20241121	123700	374219320	8000	8000	8000	8000	816
367	20241121	123600	367691320	8000	8000	8000	7990	31
368	20241121	123500	367443430	8000	8000	8000	7990	69
369	20241121	123400	366891930	8000	8000	8000	7990	105
370	20241121	123300	366051990	8000	8000	8000	8000	24
371	20241121	123200	365859990	8000	7990	8000	7990	86
372	20241121	123100	365172510	8000	8000	8000	8000	82
373	20241121	123000	364516510	7990	7990	7990	7990	15
374	20241121	122900	364396660	8000	8000	8000	7990	38
375	20241121	122800	364092790	7990	8000	8000	7990	69
376	20241121	122700	363541290	8000	8000	8000	8000	18
377	20241121	122600	363397290	8000	8000	8000	8000	27
378	20241121	122500	363181290	8000	8000	8000	7990	64
379	20241121	122400	362669790	8000	8000	8000	8000	4
380	20241121	122300	362637790	8000	7990	8000	7990	2971
381	20241121	122200	338897230	7990	7990	7990	7990	16
382	20241121	122100	338769390	7980	7990	7990	7980	103
383	20241121	122000	337946920	7990	7990	7990	7980	2972
384	20241121	121900	314201930	7990	8000	8000	7990	80
385	20241121	121800	313562510	8000	8000	8000	7990	204
386	20241121	121700	311931010	8000	8000	8000	8000	113
387	20241121	121600	311027010	8000	7990	8000	7990	21
388	20241121	121500	310859030	7990	7990	8000	7990	392
389	20241121	121400	307726790	8000	8000	8000	8000	27
390	20241121	121300	307510790	8000	8000	8000	8000	34
391	20241121	121200	307238790	8000	8000	8000	8000	35
392	20241121	121100	306958790	7990	8000	8000	7990	54
393	20241121	121000	306527290	8000	8000	8000	8000	19
394	20241121	120900	306375290	8000	8000	8000	8000	15
395	20241121	120800	306255290	8000	8000	8000	7990	117
396	20241121	120700	305319830	8000	7990	8000	7990	16
397	20241121	120600	305191900	8000	8000	8000	7990	18
398	20241121	120500	305047920	7990	7990	8000	7990	60
399	20241121	120400	304568480	8000	8000	8000	8000	9
400	20241121	120300	304496480	8000	7990	8000	7990	77
401	20241121	120200	303881060	7990	7990	8000	7990	71
402	20241121	120100	303313430	7990	8000	8000	7990	65
403	20241121	120000	302793930	8000	8000	8000	8000	20
404	20241121	115900	302633930	8000	7990	8000	7990	84
405	20241121	115800	301962150	8000	7990	8000	7990	59
406	20241121	115700	301490650	8000	8000	8000	8000	19
407	20241121	115600	301338650	8000	8000	8000	8000	18
408	20241121	115500	301194650	8000	7990	8000	7990	65
409	20241121	115400	300675160	8000	8000	8000	8000	419
410	20241121	115300	297323160	8000	8000	8000	8000	15
411	20241121	115200	297203160	8000	8000	8000	8000	10
412	20241121	115100	297123160	8000	8000	8000	7990	81
413	20241121	115000	296475770	8000	8000	8000	8000	9
414	20241121	114900	296403770	7990	7990	8000	7990	78
415	20241121	114800	295780460	8000	7990	8000	7990	65
416	20241121	114700	295260960	8000	8000	8000	8000	36
417	20241121	114600	294972960	8000	8000	8000	8000	1
418	20241121	114500	294964960	8000	7990	8000	7990	20
419	20241121	114400	294805070	7990	8000	8000	7990	125
420	20241121	114300	293806070	8000	8000	8000	8000	9
421	20241121	114200	293734070	7990	7990	8000	7990	39
422	20241121	114100	293422370	7990	8000	8000	7990	69
423	20241121	114000	292870870	8000	8000	8000	8000	14
424	20241121	113900	292758870	7990	7990	7990	7990	5
425	20241121	113800	292718920	7990	8000	8000	7990	85
426	20241121	113700	292039470	8000	8000	8000	8000	47
427	20241121	113600	291663470	8000	8000	8000	8000	35
428	20241121	113500	291383470	7990	8000	8000	7990	28
429	20241121	113400	291159550	8000	8000	8000	7990	60
430	20241121	113300	290680050	8000	8000	8000	8000	29
431	20241121	113200	290448050	8000	8000	8000	8000	21
432	20241121	113100	290280050	8000	7990	8000	7990	65
433	20241121	113000	289760550	8000	8000	8000	8000	13
434	20241121	112900	289656550	8000	8000	8000	8000	13
435	20241121	112800	289552550	8000	7990	8000	7990	69
436	20241121	112700	289001080	8000	8000	8000	8000	4
437	20241121	112600	288969080	8000	8000	8000	7990	268
438	20241121	112500	286827630	8000	8000	8000	8000	18
439	20241121	112400	286683630	8000	8000	8000	7990	869
440	20241121	112300	279740130	8000	8000	8000	8000	19
441	20241121	112200	279588130	8000	8000	8000	7990	22
442	20241121	112100	279412170	7990	8000	8000	7990	62
443	20241121	112000	278916670	8000	8000	8000	8000	10
444	20241121	111900	278836670	8000	8000	8000	8000	47
445	20241121	111800	278460670	7990	7990	7990	7990	52
446	20241121	111700	278045190	7990	7990	7990	7990	1
447	20241121	111600	278037200	7990	8000	8000	7990	42
448	20241121	111500	277701530	8000	7990	8000	7990	9
449	20241121	111400	277629550	7990	7990	7990	7990	50
450	20241121	111300	277230050	7990	8000	8000	7990	631
451	20241121	111200	272183360	8000	8000	8000	8000	73
452	20241121	111100	271599360	8000	7990	8000	7990	53
453	20241121	111000	271175860	7990	7990	7990	7990	158
454	20241121	110900	269913440	7990	7990	7990	7990	25
455	20241121	110800	269713690	7990	7980	7990	7980	45
456	20241121	110700	269354190	7980	7990	7990	7980	76
457	20241121	110600	268747450	7990	7990	7990	7990	60
458	20241121	110500	268268050	7980	7990	7990	7980	37
459	20241121	110400	267972460	7980	7980	7980	7980	50
460	20241121	110300	267573460	7980	7980	7980	7980	113
461	20241121	110200	266671720	7980	7970	7980	7970	59
462	20241121	110100	266200910	7980	7970	7980	7970	126
463	20241121	110000	265196060	7980	7980	7980	7980	58
464	20241121	105900	264733220	7980	7980	7980	7980	233
465	20241121	105800	262873880	7980	7980	7980	7980	8
466	20241121	105700	262810040	7980	7990	7990	7980	144
467	20241121	105600	261660860	7990	7990	7990	7990	7
468	20241121	105500	261604930	7990	7990	7990	7990	46
469	20241121	105400	261237390	7990	7990	7990	7990	27
470	20241121	105300	261021660	7990	7990	7990	7990	68
471	20241121	105200	260478340	7990	7990	7990	7980	103
472	20241121	105100	259656060	7990	7990	7990	7990	21
473	20241121	105000	259488270	7990	7990	7990	7990	55
474	20241121	104900	259048820	7980	7980	7990	7970	141
475	20241121	104800	257923300	7980	7980	7980	7980	203
476	20241121	104700	256303360	7980	7990	7990	7980	104
477	20241121	104600	255472900	7990	8000	8000	7990	576
478	20241121	104500	250870490	7990	7970	8000	7970	1830
479	20241121	104400	236261680	7980	7970	7980	7970	83
480	20241121	104300	235599950	7980	7980	7980	7980	64
481	20241121	104200	235089230	7980	7980	7980	7970	416
482	20241121	104100	231771880	7980	7980	7980	7970	164
483	20241121	104000	230463670	7980	7980	7980	7970	419
484	20241121	103900	227123070	7980	7980	7980	7980	49
485	20241121	103800	226732050	7980	7980	7980	7980	41
486	20241121	103700	226404870	7980	7980	7980	7970	64
487	20241121	103600	225894650	7970	8000	8000	7970	3870
488	20241121	103500	195008370	8000	8000	8000	8000	5
489	20241121	103400	194968370	8000	7990	8000	7990	76
490	20241121	103300	194360990	8000	8000	8000	8000	5
491	20241121	103200	194320990	8000	8000	8000	8000	26
492	20241121	103100	194112990	8000	8000	8000	7990	1103
493	20241121	103000	185299390	8000	8000	8000	7990	62
494	20241121	102900	184803920	8000	8000	8000	8000	1
495	20241121	102800	184795920	8000	8000	8000	8000	5
496	20241121	102700	184755920	8000	7990	8000	7990	83
497	20241121	102600	184092650	7990	7990	7990	7990	0
498	20241121	102500	184092650	7990	8000	8000	7990	28
499	20241121	102400	183868820	8000	8000	8000	7990	63
500	20241121	102300	183365320	7990	7990	8000	7990	861
501	20241121	102200	176484730	7990	7990	7990	7990	145
502	20241121	102100	175326180	7990	7990	7990	7980	141
503	20241121	102000	174199620	7980	7990	7990	7980	66
504	20241121	101900	173672780	7990	7990	7990	7990	33
505	20241121	101800	173409110	7990	7990	7990	7990	55
506	20241121	101700	172969660	7990	7990	7990	7980	75
507	20241121	101600	172370910	7990	7990	8000	7990	105
508	20241121	101500	171531950	7990	7990	7990	7990	22
509	20241121	101400	171356170	7990	7990	7990	7980	128
510	20241121	101300	170333950	7990	8000	8000	7980	2994
511	20241121	101200	146413080	8000	8000	8000	8000	12
512	20241121	101100	146317080	8000	8000	8000	7990	26
513	20241121	101000	146109180	8000	7990	8000	7990	188
514	20241121	100900	144606980	7990	8000	8000	7990	41
515	20241121	100800	144279070	8000	7990	8000	7990	15
516	20241121	100700	144159080	7990	8000	8000	7990	206
517	20241121	100600	142513090	8000	7990	8000	7990	7
518	20241121	100500	142457130	8000	7990	8000	7990	31
519	20241121	100400	142209280	7990	7990	8000	7990	90
520	20241121	100300	141490150	8000	8000	8000	8000	2
521	20241121	100200	141474150	8000	7990	8000	7990	12
522	20241121	100100	141378160	7990	7990	7990	7990	3
523	20241121	100000	141354190	7990	7990	7990	7990	50
524	20241121	095900	140954690	8000	8000	8000	8000	22
525	20241121	095800	140778690	7990	7990	7990	7990	0
526	20241121	095700	140778690	7990	7990	8000	7990	65
527	20241121	095600	140259210	8000	8000	8000	8000	32
528	20241121	095500	140003210	8000	8000	8000	8000	6
529	20241121	095400	139955210	7990	7990	7990	7990	3
530	20241121	095300	139931240	7990	8000	8000	7990	56
531	20241121	095200	139483740	8000	8000	8000	7990	57
532	20241121	095100	139027930	8000	8000	8000	8000	18
533	20241121	095000	138883930	8000	8000	8000	7990	60
534	20241121	094900	138404430	8000	7990	8000	7990	19
535	20241121	094800	138252560	7990	7990	7990	7990	3
536	20241121	094700	138228590	7990	8000	8000	7990	55
537	20241121	094600	137789090	8000	7990	8000	7990	21
538	20241121	094500	137621240	8000	7990	8000	7990	17
539	20241121	094400	137485380	8000	7990	8000	7990	138
540	20241121	094300	136382320	7990	8000	8000	7990	82
541	20241121	094200	135726840	8000	8010	8010	8000	214
542	20241121	094100	134014830	8010	8010	8010	8010	21
543	20241121	094000	133846620	8000	8010	8010	8000	54
544	20241121	093900	133414580	8010	8010	8010	8000	1239
545	20241121	093800	123495580	8000	8000	8000	8000	1045
546	20241121	093700	115135580	7990	7990	7990	7990	67
547	20241121	093600	114600250	8000	8000	8000	8000	7
548	20241121	093500	114544250	8000	8000	8000	8000	7
549	20241121	093400	114488250	8000	8000	8000	8000	13
550	20241121	093300	114384250	8000	8000	8000	7990	136
551	20241121	093200	113296750	8000	8000	8000	7990	89
552	20241121	093100	112585170	8000	7990	8000	7990	16
553	20241121	093000	112457280	7990	7990	8000	7990	832
554	20241121	092900	105809590	7990	8000	8000	7990	27
555	20241121	092800	105593770	7990	8000	8000	7990	17
556	20241121	092700	105457790	8000	8000	8000	7990	140
557	20241121	092600	104339130	8000	8000	8000	8000	225
558	20241121	092500	102539130	8010	8010	8010	8010	5
559	20241121	092400	102499080	8010	8020	8020	8010	171
560	20241121	092300	101129310	8020	8020	8020	8020	6
561	20241121	092200	101081190	8020	8020	8020	8020	4
562	20241121	092100	101049110	8010	8010	8020	8010	197
563	20241121	092000	99471040	8010	8020	8020	8010	295
564	20241121	091900	97106320	8020	8030	8030	8020	265
565	20241121	091800	94980960	8030	8030	8030	8030	0
566	20241121	091700	94980960	8030	8030	8030	8030	64
567	20241121	091600	94467040	8030	8030	8030	8030	6
568	20241121	091500	94418860	8030	8010	8030	8010	115
569	20241121	091400	93496510	8020	8020	8020	8010	85
570	20241121	091300	92814940	8020	8030	8030	8010	307
571	20241121	091200	90350310	8040	8040	8040	8040	6
572	20241121	091100	90302070	8040	8040	8040	8040	0
573	20241121	091000	90302070	8040	8020	8040	8020	829
574	20241121	090900	83652830	8010	8010	8010	8010	356
575	20241121	090800	80801270	8000	8000	8000	8000	15
576	20241121	090700	80681270	8010	7980	8010	7980	30
577	20241121	090600	80441230	7980	7970	8020	7970	145
578	20241121	090500	79281590	8000	7980	8000	7960	351
579	20241121	090400	76480540	7980	7980	8000	7960	6025
580	20241121	090300	28352150	7980	7980	7990	7960	654
581	20241121	090200	23138910	7990	7980	7990	7960	656
582	20241121	090100	17901090	7960	7980	7980	7960	105
583	20241121	090000	17064970	7980	7950	7990	7940	2144