KissMeData/053450/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193300	303850850	5390	5390	5390	5390	1541
3	20241120	193200	303850850	5390	5390	5390	5390	0
4	20241120	193100	303850850	5390	5390	5390	5390	0
5	20241120	193000	303850850	5390	5390	5390	5390	0
6	20241120	192900	303850850	5390	5390	5390	5390	0
7	20241120	192800	303850850	5390	5390	5390	5390	0
8	20241120	192700	303850850	5390	5390	5390	5390	0
9	20241120	192600	303850850	5390	5390	5390	5390	0
10	20241120	192500	303850850	5390	5390	5390	5390	0
11	20241120	192400	303850850	5390	5390	5390	5390	0
12	20241120	192300	303850850	5390	5390	5390	5390	0
13	20241120	192200	303850850	5390	5390	5390	5390	0
14	20241120	192100	303850850	5390	5390	5390	5390	0
15	20241120	192000	303850850	5390	5390	5390	5390	0
16	20241120	191900	303850850	5390	5390	5390	5390	0
17	20241120	191800	303850850	5390	5390	5390	5390	0
18	20241120	191700	303850850	5390	5390	5390	5390	0
19	20241120	191600	303850850	5390	5390	5390	5390	0
20	20241120	191500	303850850	5390	5390	5390	5390	0
21	20241120	191400	303850850	5390	5390	5390	5390	0
22	20241120	191300	303850850	5390	5390	5390	5390	0
23	20241120	191200	303850850	5390	5390	5390	5390	0
24	20241120	191100	303850850	5390	5390	5390	5390	0
25	20241120	191000	303850850	5390	5390	5390	5390	0
26	20241120	190900	303850850	5390	5390	5390	5390	0
27	20241120	190800	303850850	5390	5390	5390	5390	0
28	20241120	190700	303850850	5390	5390	5390	5390	0
29	20241120	190600	303850850	5390	5390	5390	5390	0
30	20241120	190500	303850850	5390	5390	5390	5390	0
31	20241120	190400	303850850	5390	5390	5390	5390	0
32	20241120	190300	303850850	5390	5390	5390	5390	1541
33	20241120	190200	303850850	5390	5390	5390	5390	0
34	20241120	190100	303850850	5390	5390	5390	5390	0
35	20241120	190000	303850850	5390	5390	5390	5390	0
36	20241120	185900	303850850	5390	5390	5390	5390	0
37	20241120	185800	303850850	5390	5390	5390	5390	0
38	20241120	185700	303850850	5390	5390	5390	5390	0
39	20241120	185600	303850850	5390	5390	5390	5390	0
40	20241120	185500	303850850	5390	5390	5390	5390	0
41	20241120	185400	303850850	5390	5390	5390	5390	0
42	20241120	185300	303850850	5390	5390	5390	5390	0
43	20241120	185200	303850850	5390	5390	5390	5390	0
44	20241120	185100	303850850	5390	5390	5390	5390	0
45	20241120	185000	303850850	5390	5390	5390	5390	0
46	20241120	184900	303850850	5390	5390	5390	5390	0
47	20241120	184800	303850850	5390	5390	5390	5390	0
48	20241120	184700	303850850	5390	5390	5390	5390	0
49	20241120	184600	303850850	5390	5390	5390	5390	0
50	20241120	184500	303850850	5390	5390	5390	5390	0
51	20241120	184400	303850850	5390	5390	5390	5390	0
52	20241120	184300	303850850	5390	5390	5390	5390	0
53	20241120	184200	303850850	5390	5390	5390	5390	0
54	20241120	184100	303850850	5390	5390	5390	5390	0
55	20241120	184000	303850850	5390	5390	5390	5390	0
56	20241120	183900	303850850	5390	5390	5390	5390	0
57	20241120	183800	303850850	5390	5390	5390	5390	0
58	20241120	183700	303850850	5390	5390	5390	5390	0
59	20241120	183600	303850850	5390	5390	5390	5390	0
60	20241120	183500	303850850	5390	5390	5390	5390	0
61	20241120	183400	303850850	5390	5390	5390	5390	0
62	20241120	183300	303850850	5390	5390	5390	5390	1541
63	20241120	183200	303850850	5390	5390	5390	5390	0
64	20241120	183100	303850850	5390	5390	5390	5390	0
65	20241120	183000	303850850	5390	5390	5390	5390	0
66	20241120	182900	303850850	5390	5390	5390	5390	0
67	20241120	182800	303850850	5390	5390	5390	5390	0
68	20241120	182700	303850850	5390	5390	5390	5390	0
69	20241120	182600	303850850	5390	5390	5390	5390	0
70	20241120	182500	303850850	5390	5390	5390	5390	0
71	20241120	182400	303850850	5390	5390	5390	5390	0
72	20241120	182300	303850850	5390	5390	5390	5390	0
73	20241120	182200	303850850	5390	5390	5390	5390	0
74	20241120	182100	303850850	5390	5390	5390	5390	0
75	20241120	182000	303850850	5390	5390	5390	5390	0
76	20241120	181900	303850850	5390	5390	5390	5390	0
77	20241120	181800	303850850	5390	5390	5390	5390	0
78	20241120	181700	303850850	5390	5390	5390	5390	0
79	20241120	181600	303850850	5390	5390	5390	5390	0
80	20241120	181500	303850850	5390	5390	5390	5390	0
81	20241120	181400	303850850	5390	5390	5390	5390	0
82	20241120	181300	303850850	5390	5390	5390	5390	0
83	20241120	181200	303850850	5390	5390	5390	5390	0
84	20241120	181100	303850850	5390	5390	5390	5390	0
85	20241120	181000	303850850	5390	5390	5390	5390	0
86	20241120	180900	303850850	5390	5390	5390	5390	0
87	20241120	180800	303850850	5390	5390	5390	5390	0
88	20241120	180700	303850850	5390	5390	5390	5390	0
89	20241120	180600	303850850	5390	5390	5390	5390	0
90	20241120	180500	303850850	5390	5390	5390	5390	0
91	20241120	180400	303850850	5390	5390	5390	5390	0
92	20241120	180300	303850850	5390	5390	5390	5390	1541
93	20241120	180200	303850850	5390	5390	5390	5390	0
94	20241120	180100	303850850	5390	5390	5390	5390	0
95	20241120	180000	303850850	5390	5390	5390	5390	0
96	20241120	175900	303850850	5390	5390	5390	5390	0
97	20241120	175800	303850850	5390	5390	5390	5390	0
98	20241120	175700	303850850	5390	5390	5390	5390	0
99	20241120	175600	303850850	5390	5390	5390	5390	0
100	20241120	175500	303850850	5390	5390	5390	5390	0
101	20241120	175400	303850850	5390	5390	5390	5390	0
102	20241120	175300	303850850	5390	5390	5390	5390	0
103	20241120	175200	303850850	5390	5390	5390	5390	0
104	20241120	175100	303850850	5390	5390	5390	5390	0
105	20241120	175000	303850850	5390	5390	5390	5390	0
106	20241120	174900	303850850	5390	5390	5390	5390	0
107	20241120	174800	303850850	5390	5390	5390	5390	0
108	20241120	174700	303850850	5390	5390	5390	5390	0
109	20241120	174600	303850850	5390	5390	5390	5390	0
110	20241120	174500	303850850	5390	5390	5390	5390	0
111	20241120	174400	303850850	5390	5390	5390	5390	0
112	20241120	174300	303850850	5390	5390	5390	5390	0
113	20241120	174200	303850850	5390	5390	5390	5390	0
114	20241120	174100	303850850	5390	5390	5390	5390	0
115	20241120	174000	303850850	5390	5390	5390	5390	0
116	20241120	173900	303850850	5390	5390	5390	5390	0
117	20241120	173800	303850850	5390	5390	5390	5390	0
118	20241120	173700	303850850	5390	5390	5390	5390	0
119	20241120	173600	303850850	5390	5390	5390	5390	0
120	20241120	173500	303850850	5390	5390	5390	5390	0
121	20241120	173400	303850850	5390	5390	5390	5390	0
122	20241120	173300	303850850	5390	5390	5390	5390	1541
123	20241120	173200	303850850	5390	5390	5390	5390	0
124	20241120	173100	303850850	5390	5390	5390	5390	0
125	20241120	173000	303850850	5390	5390	5390	5390	0
126	20241120	172900	303850850	5390	5390	5390	5390	0
127	20241120	172800	303850850	5390	5390	5390	5390	0
128	20241120	172700	303850850	5390	5390	5390	5390	0
129	20241120	172600	303850850	5390	5390	5390	5390	0
130	20241120	172500	303850850	5390	5390	5390	5390	0
131	20241120	172400	303850850	5390	5390	5390	5390	0
132	20241120	172300	303850850	5390	5390	5390	5390	0
133	20241120	172200	303850850	5390	5390	5390	5390	0
134	20241120	172100	303850850	5390	5390	5390	5390	0
135	20241120	172000	303850850	5390	5390	5390	5390	0
136	20241120	171900	303850850	5390	5390	5390	5390	0
137	20241120	171800	303850850	5390	5390	5390	5390	0
138	20241120	171700	303850850	5390	5390	5390	5390	0
139	20241120	171600	303850850	5390	5390	5390	5390	0
140	20241120	171500	303850850	5390	5390	5390	5390	0
141	20241120	171400	303850850	5390	5390	5390	5390	0
142	20241120	171300	303850850	5390	5390	5390	5390	0
143	20241120	171200	303850850	5390	5390	5390	5390	0
144	20241120	171100	303850850	5390	5390	5390	5390	0
145	20241120	171000	303850850	5390	5390	5390	5390	0
146	20241120	170900	303850850	5390	5390	5390	5390	0
147	20241120	170800	303850850	5390	5390	5390	5390	0
148	20241120	170700	303850850	5390	5390	5390	5390	0
149	20241120	170600	303850850	5390	5390	5390	5390	0
150	20241120	170500	303850850	5390	5390	5390	5390	0
151	20241120	170400	303850850	5390	5390	5390	5390	0
152	20241120	170300	303850850	5390	5390	5390	5390	1541
153	20241120	170200	303850850	5390	5390	5390	5390	0
154	20241120	170100	303850850	5390	5390	5390	5390	0
155	20241120	170000	303850850	5390	5390	5390	5390	0
156	20241120	165900	303850850	5390	5390	5390	5390	0
157	20241120	165800	303850850	5390	5390	5390	5390	0
158	20241120	165700	303850850	5390	5390	5390	5390	0
159	20241120	165600	303850850	5390	5390	5390	5390	0
160	20241120	165500	303850850	5390	5390	5390	5390	0
161	20241120	165400	303850850	5390	5390	5390	5390	0
162	20241120	165300	303850850	5390	5390	5390	5390	0
163	20241120	165200	303850850	5390	5390	5390	5390	0
164	20241120	165100	303850850	5390	5390	5390	5390	0
165	20241120	165000	303850850	5390	5390	5390	5390	0
166	20241120	164900	303850850	5390	5390	5390	5390	0
167	20241120	164800	303850850	5390	5390	5390	5390	0
168	20241120	164700	303850850	5390	5390	5390	5390	0
169	20241120	164600	303850850	5390	5390	5390	5390	0
170	20241120	164500	303850850	5390	5390	5390	5390	0
171	20241120	164400	303850850	5390	5390	5390	5390	0
172	20241120	164300	303850850	5390	5390	5390	5390	0
173	20241120	164200	303850850	5390	5390	5390	5390	0
174	20241120	164100	303850850	5390	5390	5390	5390	0
175	20241120	164000	303850850	5390	5390	5390	5390	0
176	20241120	163900	303850850	5390	5390	5390	5390	0
177	20241120	163800	303850850	5390	5390	5390	5390	0
178	20241120	163700	303850850	5390	5390	5390	5390	0
179	20241120	163600	303850850	5390	5390	5390	5390	0
180	20241120	163500	303850850	5390	5390	5390	5390	0
181	20241120	163400	303850850	5390	5390	5390	5390	0
182	20241120	163300	303850850	5390	5390	5390	5390	1541
183	20241120	163200	303850850	5390	5390	5390	5390	0
184	20241120	163100	303850850	5390	5390	5390	5390	0
185	20241120	163000	303850850	5390	5390	5390	5390	0
186	20241120	162900	303850850	5390	5390	5390	5390	0
187	20241120	162800	303850850	5390	5390	5390	5390	0
188	20241120	162700	303850850	5390	5390	5390	5390	0
189	20241120	162600	303850850	5390	5390	5390	5390	0
190	20241120	162500	303850850	5390	5390	5390	5390	0
191	20241120	162400	303850850	5390	5390	5390	5390	0
192	20241120	162300	303850850	5390	5390	5390	5390	0
193	20241120	162200	303850850	5390	5390	5390	5390	0
194	20241120	162100	303850850	5390	5390	5390	5390	0
195	20241120	162000	303850850	5390	5390	5390	5390	0
196	20241120	161900	303850850	5390	5390	5390	5390	0
197	20241120	161800	303850850	5390	5390	5390	5390	0
198	20241120	161700	303850850	5390	5390	5390	5390	0
199	20241120	161600	303850850	5390	5390	5390	5390	0
200	20241120	161500	303850850	5390	5390	5390	5390	0
201	20241120	161400	303850850	5390	5390	5390	5390	0
202	20241120	161300	303850850	5390	5390	5390	5390	0
203	20241120	161200	303850850	5390	5390	5390	5390	0
204	20241120	161100	303850850	5390	5390	5390	5390	0
205	20241120	161000	303850850	5390	5390	5390	5390	0
206	20241120	160900	303850850	5390	5390	5390	5390	0
207	20241120	160800	303850850	5390	5390	5390	5390	0
208	20241120	160700	303850850	5390	5390	5390	5390	0
209	20241120	160600	303850850	5390	5390	5390	5390	0
210	20241120	160500	303850850	5390	5390	5390	5390	0
211	20241120	160400	303850850	5390	5390	5390	5390	0
212	20241120	160300	303850850	5390	5390	5390	5390	1541
213	20241120	160200	303850850	5390	5390	5390	5390	0
214	20241120	160100	303850850	5390	5390	5390	5390	0
215	20241120	160000	303850850	5390	5390	5390	5390	0
216	20241120	155900	303850850	5390	5390	5390	5390	0
217	20241120	155800	303850850	5390	5390	5390	5390	0
218	20241120	155700	303850850	5390	5390	5390	5390	0
219	20241120	155600	303850850	5390	5390	5390	5390	0
220	20241120	155500	303850850	5390	5390	5390	5390	0
221	20241120	155400	303850850	5390	5390	5390	5390	0
222	20241120	155300	303850850	5390	5390	5390	5390	0
223	20241120	155200	303850850	5390	5390	5390	5390	0
224	20241120	155100	303850850	5390	5390	5390	5390	0
225	20241120	155000	303850850	5390	5390	5390	5390	0
226	20241120	154900	303850850	5390	5390	5390	5390	0
227	20241120	154800	303850850	5390	5390	5390	5390	0
228	20241120	154700	303850850	5390	5390	5390	5390	0
229	20241120	154600	303850850	5390	5390	5390	5390	0
230	20241120	154500	303850850	5390	5390	5390	5390	0
231	20241120	154400	303850850	5390	5390	5390	5390	0
232	20241120	154300	303850850	5390	5390	5390	5390	0
233	20241120	154200	303850850	5390	5390	5390	5390	0
234	20241120	154100	303850850	5390	5390	5390	5390	0
235	20241120	154000	303850850	5390	5390	5390	5390	0
236	20241120	153900	303850850	5390	5390	5390	5390	0
237	20241120	153800	303850850	5390	5390	5390	5390	0
238	20241120	153700	303850850	5390	5390	5390	5390	0
239	20241120	153600	303850850	5390	5390	5390	5390	0
240	20241120	153500	303850850	5390	5390	5390	5390	0
241	20241120	153400	303850850	5390	5390	5390	5390	0
242	20241120	153300	303850850	5390	5390	5390	5390	1541
243	20241120	153200	303850850	5390	5390	5390	5390	0
244	20241120	153100	303850850	5390	5390	5390	5390	0
245	20241120	153000	303850850	5390	5390	5390	5390	1541
246	20241120	152900	295544860	5390	5390	5390	5390	0
247	20241120	152800	295544860	5390	5390	5390	5390	0
248	20241120	152700	295544860	5390	5390	5390	5390	0
249	20241120	152600	295544860	5390	5390	5390	5390	0
250	20241120	152500	295544860	5390	5390	5390	5390	0
251	20241120	152400	295544860	5390	5390	5390	5390	0
252	20241120	152300	295544860	5390	5390	5390	5390	0
253	20241120	152200	295544860	5390	5390	5390	5390	0
254	20241120	152100	295544860	5390	5390	5390	5390	0
255	20241120	152000	295544860	5390	5390	5390	5390	0
256	20241120	151900	295544860	5390	5390	5390	5390	0
257	20241120	151800	295544860	5390	5390	5390	5390	10
258	20241120	151700	295490960	5390	5390	5390	5390	40
259	20241120	151600	295275360	5390	5390	5390	5390	250
260	20241120	151500	293927860	5380	5390	5390	5380	290
261	20241120	151400	292366660	5390	5390	5390	5390	0
262	20241120	151300	292366660	5390	5380	5390	5380	40
263	20241120	151200	292151360	5390	5380	5390	5380	100
264	20241120	151100	291613130	5380	5370	5380	5370	600
265	20241120	151000	288391100	5370	5350	5370	5350	46
266	20241120	150900	288144980	5350	5360	5360	5350	608
267	20241120	150800	284892110	5370	5360	5370	5360	98
268	20241120	150700	284366320	5370	5360	5370	5360	3063
269	20241120	150600	267948280	5360	5360	5360	5360	23
270	20241120	150500	267825000	5370	5370	5370	5370	0
271	20241120	150400	267825000	5370	5370	5370	5370	18
272	20241120	150300	267728340	5370	5370	5370	5370	18
273	20241120	150200	267631680	5370	5360	5370	5360	135
274	20241120	150100	266907150	5350	5350	5350	5350	28
275	20241120	150000	266757350	5370	5360	5370	5360	98
276	20241120	145900	266231140	5380	5380	5380	5380	0
277	20241120	145800	266231140	5380	5390	5390	5380	186
278	20241120	145700	265229520	5390	5390	5390	5390	0
279	20241120	145600	265229520	5390	5380	5390	5380	185
280	20241120	145500	264232830	5380	5360	5380	5360	110
281	20241120	145400	263641410	5360	5350	5360	5350	157
282	20241120	145300	262800460	5350	5350	5350	5350	2013
283	20241120	145200	252030910	5350	5350	5350	5350	500
284	20241120	145100	249355910	5360	5360	5360	5360	0
285	20241120	145000	249355910	5360	5350	5360	5350	1006
286	20241120	144900	243973800	5350	5350	5350	5350	10
287	20241120	144800	243920300	5350	5350	5350	5350	0
288	20241120	144700	243920300	5350	5350	5350	5350	0
289	20241120	144600	243920300	5350	5350	5350	5350	0
290	20241120	144500	243920300	5350	5350	5350	5350	0
291	20241120	144400	243920300	5350	5350	5350	5350	5
292	20241120	144300	243893550	5360	5360	5360	5360	3
293	20241120	144200	243877470	5350	5360	5360	5350	155
294	20241120	144100	243047030	5360	5360	5360	5360	5
295	20241120	144000	243020230	5360	5360	5360	5360	1
296	20241120	143900	243014870	5360	5360	5360	5360	0
297	20241120	143800	243014870	5360	5360	5360	5360	0
298	20241120	143700	243014870	5360	5360	5360	5360	0
299	20241120	143600	243014870	5360	5360	5360	5360	33
300	20241120	143500	242837990	5350	5350	5350	5350	0
301	20241120	143400	242837990	5350	5350	5350	5350	100
302	20241120	143300	242302990	5350	5350	5350	5350	9
303	20241120	143200	242254840	5350	5350	5350	5350	0
304	20241120	143100	242254840	5350	5350	5350	5350	0
305	20241120	143000	242254840	5350	5350	5350	5350	0
306	20241120	142900	242254840	5350	5350	5350	5350	0
307	20241120	142800	242254840	5350	5350	5350	5350	60
308	20241120	142700	241933840	5350	5350	5350	5350	85
309	20241120	142600	241479090	5360	5360	5360	5360	10
310	20241120	142500	241425490	5360	5360	5360	5360	1
311	20241120	142400	241420130	5360	5360	5360	5360	0
312	20241120	142300	241420130	5360	5360	5360	5360	4
313	20241120	142200	241398690	5350	5350	5350	5350	436
314	20241120	142100	239066090	5350	5350	5350	5350	65
315	20241120	142000	238718340	5340	5340	5340	5340	0
316	20241120	141900	238718340	5340	5340	5340	5340	0
317	20241120	141800	238718340	5340	5340	5340	5340	0
318	20241120	141700	238718340	5340	5340	5340	5340	0
319	20241120	141600	238718340	5340	5340	5340	5340	0
320	20241120	141500	238718340	5340	5350	5350	5340	1571
321	20241120	141400	230314190	5360	5360	5360	5360	0
322	20241120	141300	230314190	5360	5360	5360	5360	0
323	20241120	141200	230314190	5360	5360	5360	5360	0
324	20241120	141100	230314190	5360	5360	5360	5360	0
325	20241120	141000	230314190	5360	5360	5360	5360	0
326	20241120	140900	230314190	5360	5360	5360	5360	0
327	20241120	140800	230314190	5360	5360	5360	5360	0
328	20241120	140700	230314190	5360	5360	5360	5360	1
329	20241120	140600	230308830	5350	5350	5350	5350	261
330	20241120	140500	228912480	5350	5350	5350	5350	1
331	20241120	140400	228907130	5360	5360	5360	5360	433
332	20241120	140300	226586250	5370	5360	5380	5360	143
333	20241120	140200	225819740	5380	5360	5380	5360	42
334	20241120	140100	225594580	5360	5360	5360	5360	50
335	20241120	140000	225326580	5370	5370	5370	5370	0
336	20241120	135900	225326580	5370	5370	5370	5370	0
337	20241120	135800	225326580	5370	5370	5370	5370	100
338	20241120	135700	224789580	5370	5370	5370	5370	118
339	20241120	135600	224155920	5380	5380	5380	5380	0
340	20241120	135500	224155920	5380	5380	5380	5380	9
341	20241120	135400	224107500	5380	5380	5380	5380	3
342	20241120	135300	224091360	5380	5380	5380	5380	1
343	20241120	135200	224085980	5380	5380	5380	5380	0
344	20241120	135100	224085980	5380	5380	5380	5380	1
345	20241120	135000	224080600	5380	5380	5380	5380	11
346	20241120	134900	224021420	5360	5360	5380	5360	29
347	20241120	134800	223865640	5380	5380	5380	5380	0
348	20241120	134700	223865640	5380	5380	5380	5380	100
349	20241120	134600	223327640	5380	5380	5380	5380	0
350	20241120	134500	223327640	5380	5380	5380	5380	1
351	20241120	134400	223322260	5370	5370	5370	5370	0
352	20241120	134300	223322260	5370	5370	5370	5370	1
353	20241120	134200	223316890	5360	5360	5360	5360	15
354	20241120	134100	223236490	5370	5370	5370	5370	5
355	20241120	134000	223209640	5360	5360	5360	5360	1
356	20241120	133900	223204280	5360	5360	5360	5360	10
357	20241120	133800	223150680	5360	5360	5360	5360	0
358	20241120	133700	223150680	5360	5360	5360	5360	0
359	20241120	133600	223150680	5360	5360	5360	5360	0
360	20241120	133500	223150680	5360	5360	5360	5360	0
361	20241120	133400	223150680	5360	5360	5360	5360	0
362	20241120	133300	223150680	5360	5360	5360	5360	0
363	20241120	133200	223150680	5360	5360	5360	5360	0
364	20241120	133100	223150680	5360	5360	5360	5360	0
365	20241120	133000	223150680	5360	5360	5360	5360	0
366	20241120	132900	223150680	5360	5360	5360	5360	13
367	20241120	132800	223081000	5370	5370	5370	5370	10
368	20241120	132700	223027300	5360	5360	5360	5360	0
369	20241120	132600	223027300	5360	5360	5360	5360	214
370	20241120	132500	221880260	5370	5370	5370	5370	11
371	20241120	132400	221821190	5370	5370	5370	5370	0
372	20241120	132300	221821190	5370	5370	5370	5370	18
373	20241120	132200	221724530	5370	5370	5370	5370	0
374	20241120	132100	221724530	5370	5370	5370	5370	0
375	20241120	132000	221724530	5370	5370	5370	5370	0
376	20241120	131900	221724530	5370	5370	5370	5370	0
377	20241120	131800	221724530	5370	5370	5370	5370	0
378	20241120	131700	221724530	5370	5370	5370	5370	7
379	20241120	131600	221686940	5370	5370	5370	5370	0
380	20241120	131500	221686940	5370	5370	5370	5370	100
381	20241120	131400	221149940	5360	5360	5360	5360	0
382	20241120	131300	221149940	5360	5360	5360	5360	0
383	20241120	131200	221149940	5360	5360	5360	5360	3
384	20241120	131100	221133860	5350	5350	5350	5350	0
385	20241120	131000	221133860	5350	5350	5350	5350	0
386	20241120	130900	221133860	5350	5350	5350	5350	0
387	20241120	130800	221133860	5350	5350	5350	5350	0
388	20241120	130700	221133860	5350	5350	5350	5350	0
389	20241120	130600	221133860	5350	5350	5350	5350	0
390	20241120	130500	221133860	5350	5350	5350	5350	0
391	20241120	130400	221133860	5350	5350	5350	5350	0
392	20241120	130300	221133860	5350	5350	5350	5350	40
393	20241120	130200	220919860	5380	5380	5380	5380	0
394	20241120	130100	220919860	5380	5380	5380	5380	0
395	20241120	130000	220919860	5380	5380	5380	5380	0
396	20241120	125900	220919860	5380	5380	5380	5380	0
397	20241120	125800	220919860	5380	5380	5380	5380	19
398	20241120	125700	220817640	5350	5350	5350	5350	2
399	20241120	125600	220806940	5390	5390	5390	5390	100
400	20241120	125500	220267940	5390	5390	5390	5390	1
401	20241120	125400	220262550	5350	5350	5350	5350	0
402	20241120	125300	220262550	5350	5350	5350	5350	0
403	20241120	125200	220262550	5350	5350	5350	5350	0
404	20241120	125100	220262550	5350	5350	5350	5350	0
405	20241120	125000	220262550	5350	5360	5360	5350	607
406	20241120	124900	217011990	5360	5360	5360	5360	0
407	20241120	124800	217011990	5360	5360	5360	5360	0
408	20241120	124700	217011990	5360	5360	5360	5360	0
409	20241120	124600	217011990	5360	5360	5360	5360	50
410	20241120	124500	216743990	5360	5370	5370	5360	50
411	20241120	124400	216475980	5370	5370	5370	5370	0
412	20241120	124300	216475980	5370	5370	5370	5370	300
413	20241120	124200	214864980	5370	5380	5380	5370	325
414	20241120	124100	213117960	5380	5380	5380	5380	49
415	20241120	124000	212854340	5400	5400	5400	5400	0
416	20241120	123900	212854340	5400	5400	5400	5400	1
417	20241120	123800	212848940	5400	5400	5400	5400	0
418	20241120	123700	212848940	5400	5400	5400	5400	0
419	20241120	123600	212848940	5400	5400	5400	5400	0
420	20241120	123500	212848940	5400	5400	5400	5400	0
421	20241120	123400	212848940	5400	5400	5400	5400	2
422	20241120	123300	212838140	5390	5390	5390	5390	11
423	20241120	123200	212778850	5380	5380	5380	5380	0
424	20241120	123100	212778850	5380	5380	5380	5380	0
425	20241120	123000	212778850	5380	5380	5380	5380	0
426	20241120	122900	212778850	5380	5380	5380	5380	0
427	20241120	122800	212778850	5380	5380	5380	5380	0
428	20241120	122700	212778850	5380	5380	5380	5380	0
429	20241120	122600	212778850	5380	5380	5380	5380	0
430	20241120	122500	212778850	5380	5380	5380	5380	0
431	20241120	122400	212778850	5380	5380	5380	5380	69
432	20241120	122300	212407630	5380	5380	5380	5380	100
433	20241120	122200	211869630	5380	5380	5380	5380	50
434	20241120	122100	211600630	5380	5380	5380	5380	0
435	20241120	122000	211600630	5380	5390	5390	5380	100
436	20241120	121900	211061780	5400	5400	5400	5400	0
437	20241120	121800	211061780	5400	5400	5400	5400	0
438	20241120	121700	211061780	5400	5400	5400	5400	40
439	20241120	121600	210845780	5400	5400	5400	5400	40
440	20241120	121500	210629780	5400	5400	5400	5400	0
441	20241120	121400	210629780	5400	5400	5400	5400	0
442	20241120	121300	210629780	5400	5400	5400	5400	1
443	20241120	121200	210624380	5390	5390	5390	5390	300
444	20241120	121100	209007380	5390	5390	5390	5390	0
445	20241120	121000	209007380	5390	5390	5390	5390	1
446	20241120	120900	209001990	5390	5390	5390	5390	0
447	20241120	120800	209001990	5390	5390	5390	5390	0
448	20241120	120700	209001990	5390	5390	5390	5390	0
449	20241120	120600	209001990	5390	5390	5390	5390	0
450	20241120	120500	209001990	5390	5410	5410	5390	635
451	20241120	120400	205567460	5410	5410	5410	5410	0
452	20241120	120300	205567460	5410	5410	5410	5410	0
453	20241120	120200	205567460	5410	5410	5410	5410	0
454	20241120	120100	205567460	5410	5360	5410	5360	838
455	20241120	120000	201074990	5380	5380	5380	5380	0
456	20241120	115900	201074990	5380	5380	5380	5380	0
457	20241120	115800	201074990	5380	5380	5380	5380	0
458	20241120	115700	201074990	5380	5380	5380	5380	4
459	20241120	115600	201053470	5360	5360	5360	5360	0
460	20241120	115500	201053470	5360	5360	5360	5360	0
461	20241120	115400	201053470	5360	5360	5360	5360	0
462	20241120	115300	201053470	5360	5360	5360	5360	0
463	20241120	115200	201053470	5360	5360	5360	5360	0
464	20241120	115100	201053470	5360	5360	5360	5360	0
465	20241120	115000	201053470	5360	5360	5360	5360	0
466	20241120	114900	201053470	5360	5360	5360	5360	0
467	20241120	114800	201053470	5360	5360	5360	5360	0
468	20241120	114700	201053470	5360	5360	5360	5360	9
469	20241120	114600	201005230	5360	5360	5360	5360	0
470	20241120	114500	201005230	5360	5360	5360	5360	3
471	20241120	114400	200989150	5360	5360	5360	5360	0
472	20241120	114300	200989150	5360	5360	5360	5360	0
473	20241120	114200	200989150	5360	5360	5360	5360	0
474	20241120	114100	200989150	5360	5370	5370	5360	10
475	20241120	114000	200935520	5360	5360	5360	5360	0
476	20241120	113900	200935520	5360	5370	5370	5360	14
477	20241120	113800	200860430	5380	5380	5380	5380	0
478	20241120	113700	200860430	5380	5380	5380	5380	276
479	20241120	113600	199375550	5360	5380	5380	5360	5
480	20241120	113500	199348710	5380	5380	5380	5380	147
481	20241120	113400	198557850	5370	5370	5370	5370	0
482	20241120	113300	198557850	5370	5370	5370	5370	0
483	20241120	113200	198557850	5370	5370	5370	5370	0
484	20241120	113100	198557850	5370	5370	5370	5370	457
485	20241120	113000	196103760	5370	5370	5370	5370	1036
486	20241120	112900	190540440	5370	5370	5370	5370	0
487	20241120	112800	190540440	5370	5370	5370	5370	0
488	20241120	112700	190540440	5370	5370	5370	5370	0
489	20241120	112600	190540440	5370	5370	5370	5370	0
490	20241120	112500	190540440	5370	5370	5370	5370	0
491	20241120	112400	190540440	5370	5370	5370	5370	0
492	20241120	112300	190540440	5370	5370	5370	5370	0
493	20241120	112200	190540440	5370	5370	5370	5370	11
494	20241120	112100	190481370	5380	5380	5380	5380	0
495	20241120	112000	190481370	5380	5380	5380	5380	10
496	20241120	111900	190427570	5380	5380	5380	5380	13
497	20241120	111800	190357630	5370	5370	5370	5370	0
498	20241120	111700	190357630	5370	5370	5370	5370	0
499	20241120	111600	190357630	5370	5370	5370	5370	1
500	20241120	111500	190352260	5370	5370	5370	5370	0
501	20241120	111400	190352260	5370	5370	5370	5370	0
502	20241120	111300	190352260	5370	5370	5370	5370	0
503	20241120	111200	190352260	5370	5370	5370	5370	10
504	20241120	111100	190298560	5370	5370	5370	5370	0
505	20241120	111000	190298560	5370	5370	5370	5370	0
506	20241120	110900	190298560	5370	5370	5370	5370	301
507	20241120	110800	188682190	5370	5370	5370	5370	0
508	20241120	110700	188682190	5370	5370	5370	5370	210
509	20241120	110600	187554490	5380	5370	5380	5370	160
510	20241120	110500	186695240	5380	5380	5380	5380	941
511	20241120	110400	181632660	5380	5380	5380	5380	0
512	20241120	110300	181632660	5380	5380	5380	5380	0
513	20241120	110200	181632660	5380	5380	5380	5380	0
514	20241120	110100	181632660	5380	5380	5380	5380	1
515	20241120	110000	181627280	5380	5380	5380	5380	121
516	20241120	105900	180976300	5380	5380	5380	5380	0
517	20241120	105800	180976300	5380	5380	5380	5380	0
518	20241120	105700	180976300	5380	5380	5380	5380	0
519	20241120	105600	180976300	5380	5380	5380	5380	1218
520	20241120	105500	174423460	5390	5390	5390	5390	0
521	20241120	105400	174423460	5390	5390	5390	5390	0
522	20241120	105300	174423460	5390	5390	5390	5390	0
523	20241120	105200	174423460	5390	5390	5390	5390	3
524	20241120	105100	174407290	5390	5390	5390	5390	11
525	20241120	105000	174348000	5390	5390	5390	5390	0
526	20241120	104900	174348000	5390	5390	5390	5390	563
527	20241120	104800	171313430	5390	5390	5390	5390	10
528	20241120	104700	171259530	5380	5380	5380	5380	0
529	20241120	104600	171259530	5380	5380	5380	5380	0
530	20241120	104500	171259530	5380	5390	5390	5380	50
531	20241120	104400	170990490	5410	5410	5410	5410	0
532	20241120	104300	170990490	5410	5410	5410	5410	0
533	20241120	104200	170990490	5410	5410	5410	5410	0
534	20241120	104100	170990490	5410	5410	5410	5410	0
535	20241120	104000	170990490	5410	5410	5410	5410	55
536	20241120	103900	170692940	5410	5410	5410	5410	0
537	20241120	103800	170692940	5410	5410	5410	5410	2
538	20241120	103700	170682120	5410	5410	5410	5410	10
539	20241120	103600	170628020	5390	5390	5390	5390	20
540	20241120	103500	170520220	5410	5410	5410	5410	20
541	20241120	103400	170412020	5410	5410	5410	5410	0
542	20241120	103300	170412020	5410	5410	5410	5410	0
543	20241120	103200	170412020	5410	5410	5410	5410	0
544	20241120	103100	170412020	5410	5410	5410	5410	0
545	20241120	103000	170412020	5410	5410	5410	5410	28
546	20241120	102900	170260540	5390	5390	5390	5390	0
547	20241120	102800	170260540	5390	5390	5390	5390	1
548	20241120	102700	170255150	5390	5390	5390	5390	1
549	20241120	102600	170249760	5400	5400	5400	5400	8
550	20241120	102500	170206560	5400	5410	5410	5400	111
551	20241120	102400	169607010	5410	5400	5410	5400	520
552	20241120	102300	166793890	5400	5400	5400	5400	5
553	20241120	102200	166766890	5400	5390	5400	5390	420
554	20241120	102100	164499890	5380	5370	5380	5370	433
555	20241120	102000	162171680	5370	5370	5370	5370	2
556	20241120	101900	162160940	5370	5370	5370	5370	0
557	20241120	101800	162160940	5370	5360	5370	5360	660
558	20241120	101700	158616830	5360	5340	5360	5340	12
559	20241120	101600	158552730	5330	5330	5330	5330	0
560	20241120	101500	158552730	5330	5330	5330	5330	0
561	20241120	101400	158552730	5330	5330	5330	5330	30
562	20241120	101300	158392830	5360	5360	5360	5360	29
563	20241120	101200	158237390	5330	5330	5330	5330	1
564	20241120	101100	158232060	5360	5360	5360	5360	81
565	20241120	101000	157797900	5360	5360	5360	5360	0
566	20241120	100900	157797900	5360	5360	5360	5360	0
567	20241120	100800	157797900	5360	5340	5360	5340	710
568	20241120	100700	153999310	5340	5340	5340	5340	20
569	20241120	100600	153892510	5320	5330	5330	5320	676
570	20241120	100500	150294940	5350	5340	5350	5340	1015
571	20241120	100400	144874690	5340	5340	5340	5340	115
572	20241120	100300	144260590	5340	5330	5340	5330	64
573	20241120	100200	143919460	5320	5320	5320	5320	190
574	20241120	100100	142908660	5320	5330	5330	5320	9
575	20241120	100000	142860710	5330	5330	5330	5330	56
576	20241120	095900	142562230	5330	5330	5330	5330	1
577	20241120	095800	142556900	5320	5320	5320	5320	0
578	20241120	095700	142556900	5320	5320	5320	5320	162
579	20241120	095600	141695060	5330	5330	5330	5330	0
580	20241120	095500	141695060	5330	5330	5330	5330	49
581	20241120	095400	141433890	5330	5330	5330	5330	50
582	20241120	095300	141167390	5330	5330	5330	5330	45
583	20241120	095200	140927540	5330	5330	5330	5330	10
584	20241120	095100	140874240	5330	5340	5340	5330	1643
585	20241120	095000	132116060	5330	5330	5330	5330	200
586	20241120	094900	131050060	5340	5330	5340	5320	229
587	20241120	094800	129829770	5330	5330	5330	5330	5
588	20241120	094700	129803120	5330	5330	5330	5330	95
589	20241120	094600	129296770	5340	5340	5340	5340	244
590	20241120	094500	127993810	5340	5340	5340	5340	3
591	20241120	094400	127977790	5340	5320	5340	5320	41
592	20241120	094300	127759650	5340	5350	5350	5320	47
593	20241120	094200	127509080	5350	5340	5350	5340	60
594	20241120	094100	127188200	5340	5340	5340	5340	0
595	20241120	094000	127188200	5340	5330	5340	5330	20
596	20241120	093900	127081570	5300	5300	5300	5300	5
597	20241120	093800	127055070	5330	5330	5330	5330	11
598	20241120	093700	126996440	5330	5310	5330	5310	411
599	20241120	093600	124809840	5320	5330	5330	5300	53
600	20241120	093500	124527930	5330	5310	5330	5300	3075
601	20241120	093400	108227960	5310	5330	5330	5310	1660
602	20241120	093300	99406530	5370	5370	5370	5370	0
603	20241120	093200	99406530	5370	5370	5370	5370	0
604	20241120	093100	99406530	5370	5370	5370	5370	0
605	20241120	093000	99406530	5370	5370	5370	5370	4
606	20241120	092900	99385050	5320	5320	5320	5320	298
607	20241120	092800	97799690	5320	5320	5320	5320	0
608	20241120	092700	97799690	5320	5330	5330	5320	1400
609	20241120	092600	90345330	5330	5350	5350	5330	995
610	20241120	092500	85033510	5350	5350	5350	5340	717
611	20241120	092400	81203600	5350	5350	5350	5350	71
612	20241120	092300	80823750	5350	5350	5350	5350	0
613	20241120	092200	80823750	5350	5350	5350	5350	14
614	20241120	092100	80748850	5370	5370	5370	5370	230
615	20241120	092000	79513750	5340	5340	5340	5340	88
616	20241120	091900	79043830	5340	5350	5350	5340	1069
617	20241120	091800	73325680	5350	5370	5370	5350	1899
618	20241120	091700	63155740	5400	5400	5400	5400	0
619	20241120	091600	63155740	5400	5400	5400	5400	0
620	20241120	091500	63155740	5400	5380	5400	5380	203
621	20241120	091400	62063550	5380	5380	5380	5380	0
622	20241120	091300	62063550	5380	5370	5380	5350	2298
623	20241120	091200	49746630	5370	5380	5380	5370	534
624	20241120	091100	46878620	5380	5400	5400	5380	761
625	20241120	091000	42783350	5390	5410	5410	5390	678
626	20241120	090900	39122330	5430	5430	5430	5430	1
627	20241120	090800	39116900	5390	5390	5390	5390	0
628	20241120	090700	39116900	5390	5390	5400	5390	70
629	20241120	090600	38739580	5390	5390	5390	5370	902
630	20241120	090500	33885550	5400	5400	5400	5400	39
631	20241120	090400	33674950	5400	5400	5400	5400	0
632	20241120	090300	33674950	5400	5410	5430	5400	404
633	20241120	090200	31490230	5400	5410	5410	5400	3493
634	20241120	090100	12599120	5440	5440	5440	5440	96
635	20241120	090000	12076880	5420	5430	5440	5420	2226