KissMeData/230360/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204300	801390640	9620	9620	9620	9620	339
3	20241122	204200	801390640	9620	9620	9620	9620	0
4	20241122	204100	801390640	9620	9620	9620	9620	0
5	20241122	204000	801390640	9620	9620	9620	9620	0
6	20241122	203900	801390640	9620	9620	9620	9620	0
7	20241122	203800	801390640	9620	9620	9620	9620	0
8	20241122	203700	801390640	9620	9620	9620	9620	0
9	20241122	203600	801390640	9620	9620	9620	9620	0
10	20241122	203500	801390640	9620	9620	9620	9620	0
11	20241122	203400	801390640	9620	9620	9620	9620	0
12	20241122	203300	801390640	9620	9620	9620	9620	0
13	20241122	203200	801390640	9620	9620	9620	9620	0
14	20241122	203100	801390640	9620	9620	9620	9620	0
15	20241122	203000	801390640	9620	9620	9620	9620	0
16	20241122	202900	801390640	9620	9620	9620	9620	0
17	20241122	202800	801390640	9620	9620	9620	9620	0
18	20241122	202700	801390640	9620	9620	9620	9620	0
19	20241122	202600	801390640	9620	9620	9620	9620	0
20	20241122	202500	801390640	9620	9620	9620	9620	0
21	20241122	202400	801390640	9620	9620	9620	9620	0
22	20241122	202300	801390640	9620	9620	9620	9620	0
23	20241122	202200	801390640	9620	9620	9620	9620	0
24	20241122	202100	801390640	9620	9620	9620	9620	0
25	20241122	202000	801390640	9620	9620	9620	9620	0
26	20241122	201900	801390640	9620	9620	9620	9620	0
27	20241122	201800	801390640	9620	9620	9620	9620	0
28	20241122	201700	801390640	9620	9620	9620	9620	0
29	20241122	201600	801390640	9620	9620	9620	9620	0
30	20241122	201500	801390640	9620	9620	9620	9620	0
31	20241122	201400	801390640	9620	9620	9620	9620	0
32	20241122	201300	801390640	9620	9620	9620	9620	339
33	20241122	201200	801390640	9620	9620	9620	9620	0
34	20241122	201100	801390640	9620	9620	9620	9620	0
35	20241122	201000	801390640	9620	9620	9620	9620	0
36	20241122	200900	801390640	9620	9620	9620	9620	0
37	20241122	200800	801390640	9620	9620	9620	9620	0
38	20241122	200700	801390640	9620	9620	9620	9620	0
39	20241122	200600	801390640	9620	9620	9620	9620	0
40	20241122	200500	801390640	9620	9620	9620	9620	0
41	20241122	200400	801390640	9620	9620	9620	9620	0
42	20241122	200300	801390640	9620	9620	9620	9620	0
43	20241122	200200	801390640	9620	9620	9620	9620	0
44	20241122	200100	801390640	9620	9620	9620	9620	0
45	20241122	200000	801390640	9620	9620	9620	9620	0
46	20241122	195900	801390640	9620	9620	9620	9620	0
47	20241122	195800	801390640	9620	9620	9620	9620	0
48	20241122	195700	801390640	9620	9620	9620	9620	0
49	20241122	195600	801390640	9620	9620	9620	9620	0
50	20241122	195500	801390640	9620	9620	9620	9620	0
51	20241122	195400	801390640	9620	9620	9620	9620	0
52	20241122	195300	801390640	9620	9620	9620	9620	0
53	20241122	195200	801390640	9620	9620	9620	9620	0
54	20241122	195100	801390640	9620	9620	9620	9620	0
55	20241122	195000	801390640	9620	9620	9620	9620	0
56	20241122	194900	801390640	9620	9620	9620	9620	0
57	20241122	194800	801390640	9620	9620	9620	9620	0
58	20241122	194700	801390640	9620	9620	9620	9620	0
59	20241122	194600	801390640	9620	9620	9620	9620	0
60	20241122	194500	801390640	9620	9620	9620	9620	0
61	20241122	194400	801390640	9620	9620	9620	9620	0
62	20241122	194300	801390640	9620	9620	9620	9620	339
63	20241122	194200	801390640	9620	9620	9620	9620	0
64	20241122	194100	801390640	9620	9620	9620	9620	0
65	20241122	194000	801390640	9620	9620	9620	9620	0
66	20241122	193900	801390640	9620	9620	9620	9620	0
67	20241122	193800	801390640	9620	9620	9620	9620	0
68	20241122	193700	801390640	9620	9620	9620	9620	0
69	20241122	193600	801390640	9620	9620	9620	9620	0
70	20241122	193500	801390640	9620	9620	9620	9620	0
71	20241122	193400	801390640	9620	9620	9620	9620	0
72	20241122	193300	801390640	9620	9620	9620	9620	0
73	20241122	193200	801390640	9620	9620	9620	9620	0
74	20241122	193100	801390640	9620	9620	9620	9620	0
75	20241122	193000	801390640	9620	9620	9620	9620	0
76	20241122	192900	801390640	9620	9620	9620	9620	0
77	20241122	192800	801390640	9620	9620	9620	9620	0
78	20241122	192700	801390640	9620	9620	9620	9620	0
79	20241122	192600	801390640	9620	9620	9620	9620	0
80	20241122	192500	801390640	9620	9620	9620	9620	0
81	20241122	192400	801390640	9620	9620	9620	9620	0
82	20241122	192300	801390640	9620	9620	9620	9620	0
83	20241122	192200	801390640	9620	9620	9620	9620	0
84	20241122	192100	801390640	9620	9620	9620	9620	0
85	20241122	192000	801390640	9620	9620	9620	9620	0
86	20241122	191900	801390640	9620	9620	9620	9620	0
87	20241122	191800	801390640	9620	9620	9620	9620	0
88	20241122	191700	801390640	9620	9620	9620	9620	0
89	20241122	191600	801390640	9620	9620	9620	9620	0
90	20241122	191500	801390640	9620	9620	9620	9620	0
91	20241122	191400	801390640	9620	9620	9620	9620	0
92	20241122	191300	801390640	9620	9620	9620	9620	339
93	20241122	191200	801390640	9620	9620	9620	9620	0
94	20241122	191100	801390640	9620	9620	9620	9620	0
95	20241122	191000	801390640	9620	9620	9620	9620	0
96	20241122	190900	801390640	9620	9620	9620	9620	0
97	20241122	190800	801390640	9620	9620	9620	9620	0
98	20241122	190700	801390640	9620	9620	9620	9620	0
99	20241122	190600	801390640	9620	9620	9620	9620	0
100	20241122	190500	801390640	9620	9620	9620	9620	0
101	20241122	190400	801390640	9620	9620	9620	9620	0
102	20241122	190300	801390640	9620	9620	9620	9620	0
103	20241122	190200	801390640	9620	9620	9620	9620	0
104	20241122	190100	801390640	9620	9620	9620	9620	0
105	20241122	190000	801390640	9620	9620	9620	9620	0
106	20241122	185900	801390640	9620	9620	9620	9620	0
107	20241122	185800	801390640	9620	9620	9620	9620	0
108	20241122	185700	801390640	9620	9620	9620	9620	0
109	20241122	185600	801390640	9620	9620	9620	9620	0
110	20241122	185500	801390640	9620	9620	9620	9620	0
111	20241122	185400	801390640	9620	9620	9620	9620	0
112	20241122	185300	801390640	9620	9620	9620	9620	0
113	20241122	185200	801390640	9620	9620	9620	9620	0
114	20241122	185100	801390640	9620	9620	9620	9620	0
115	20241122	185000	801390640	9620	9620	9620	9620	0
116	20241122	184900	801390640	9620	9620	9620	9620	0
117	20241122	184800	801390640	9620	9620	9620	9620	0
118	20241122	184700	801390640	9620	9620	9620	9620	0
119	20241122	184600	801390640	9620	9620	9620	9620	0
120	20241122	184500	801390640	9620	9620	9620	9620	0
121	20241122	184400	801390640	9620	9620	9620	9620	0
122	20241122	184300	801390640	9620	9620	9620	9620	339
123	20241122	184200	801390640	9620	9620	9620	9620	0
124	20241122	184100	801390640	9620	9620	9620	9620	0
125	20241122	184000	801390640	9620	9620	9620	9620	0
126	20241122	183900	801390640	9620	9620	9620	9620	0
127	20241122	183800	801390640	9620	9620	9620	9620	0
128	20241122	183700	801390640	9620	9620	9620	9620	0
129	20241122	183600	801390640	9620	9620	9620	9620	0
130	20241122	183500	801390640	9620	9620	9620	9620	0
131	20241122	183400	801390640	9620	9620	9620	9620	0
132	20241122	183300	801390640	9620	9620	9620	9620	0
133	20241122	183200	801390640	9620	9620	9620	9620	0
134	20241122	183100	801390640	9620	9620	9620	9620	0
135	20241122	183000	801390640	9620	9620	9620	9620	0
136	20241122	182900	801390640	9620	9620	9620	9620	0
137	20241122	182800	801390640	9620	9620	9620	9620	0
138	20241122	182700	801390640	9620	9620	9620	9620	0
139	20241122	182600	801390640	9620	9620	9620	9620	0
140	20241122	182500	801390640	9620	9620	9620	9620	0
141	20241122	182400	801390640	9620	9620	9620	9620	0
142	20241122	182300	801390640	9620	9620	9620	9620	0
143	20241122	182200	801390640	9620	9620	9620	9620	0
144	20241122	182100	801390640	9620	9620	9620	9620	0
145	20241122	182000	801390640	9620	9620	9620	9620	0
146	20241122	181900	801390640	9620	9620	9620	9620	0
147	20241122	181800	801390640	9620	9620	9620	9620	0
148	20241122	181700	801390640	9620	9620	9620	9620	0
149	20241122	181600	801390640	9620	9620	9620	9620	0
150	20241122	181500	801390640	9620	9620	9620	9620	0
151	20241122	181400	801390640	9620	9620	9620	9620	0
152	20241122	181300	801390640	9620	9620	9620	9620	339
153	20241122	181200	801390640	9620	9620	9620	9620	0
154	20241122	181100	801390640	9620	9620	9620	9620	0
155	20241122	181000	801390640	9620	9620	9620	9620	0
156	20241122	180900	801390640	9620	9620	9620	9620	0
157	20241122	180800	801390640	9620	9620	9620	9620	0
158	20241122	180700	801390640	9620	9620	9620	9620	0
159	20241122	180600	801390640	9620	9620	9620	9620	0
160	20241122	180500	801390640	9620	9620	9620	9620	0
161	20241122	180400	801390640	9620	9620	9620	9620	0
162	20241122	180300	801390640	9620	9620	9620	9620	0
163	20241122	180200	801390640	9620	9620	9620	9620	0
164	20241122	180100	801390640	9620	9620	9620	9620	0
165	20241122	180000	801390640	9620	9620	9620	9620	0
166	20241122	175900	801390640	9620	9620	9620	9620	0
167	20241122	175800	801390640	9620	9620	9620	9620	0
168	20241122	175700	801390640	9620	9620	9620	9620	0
169	20241122	175600	801390640	9620	9620	9620	9620	0
170	20241122	175500	801390640	9620	9620	9620	9620	0
171	20241122	175400	801390640	9620	9620	9620	9620	0
172	20241122	175300	801390640	9620	9620	9620	9620	0
173	20241122	175200	801390640	9620	9620	9620	9620	0
174	20241122	175100	801390640	9620	9620	9620	9620	0
175	20241122	175000	801390640	9620	9620	9620	9620	0
176	20241122	174900	801390640	9620	9620	9620	9620	0
177	20241122	174800	801390640	9620	9620	9620	9620	0
178	20241122	174700	801390640	9620	9620	9620	9620	0
179	20241122	174600	801390640	9620	9620	9620	9620	0
180	20241122	174500	801390640	9620	9620	9620	9620	0
181	20241122	174400	801390640	9620	9620	9620	9620	0
182	20241122	174300	801390640	9620	9620	9620	9620	339
183	20241122	174200	801390640	9620	9620	9620	9620	0
184	20241122	174100	801390640	9620	9620	9620	9620	0
185	20241122	174000	801390640	9620	9620	9620	9620	0
186	20241122	173900	801390640	9620	9620	9620	9620	0
187	20241122	173800	801390640	9620	9620	9620	9620	0
188	20241122	173700	801390640	9620	9620	9620	9620	0
189	20241122	173600	801390640	9620	9620	9620	9620	0
190	20241122	173500	801390640	9620	9620	9620	9620	0
191	20241122	173400	801390640	9620	9620	9620	9620	0
192	20241122	173300	801390640	9620	9620	9620	9620	0
193	20241122	173200	801390640	9620	9620	9620	9620	0
194	20241122	173100	801390640	9620	9620	9620	9620	0
195	20241122	173000	801390640	9620	9620	9620	9620	0
196	20241122	172900	801390640	9620	9620	9620	9620	0
197	20241122	172800	801390640	9620	9620	9620	9620	0
198	20241122	172700	801390640	9620	9620	9620	9620	0
199	20241122	172600	801390640	9620	9620	9620	9620	0
200	20241122	172500	801390640	9620	9620	9620	9620	0
201	20241122	172400	801390640	9620	9620	9620	9620	0
202	20241122	172300	801390640	9620	9620	9620	9620	0
203	20241122	172200	801390640	9620	9620	9620	9620	0
204	20241122	172100	801390640	9620	9620	9620	9620	0
205	20241122	172000	801390640	9620	9620	9620	9620	0
206	20241122	171900	801390640	9620	9620	9620	9620	0
207	20241122	171800	801390640	9620	9620	9620	9620	0
208	20241122	171700	801390640	9620	9620	9620	9620	0
209	20241122	171600	801390640	9620	9620	9620	9620	0
210	20241122	171500	801390640	9620	9620	9620	9620	0
211	20241122	171400	801390640	9620	9620	9620	9620	0
212	20241122	171300	801390640	9620	9620	9620	9620	339
213	20241122	171200	801390640	9620	9620	9620	9620	0
214	20241122	171100	801390640	9620	9620	9620	9620	0
215	20241122	171000	801390640	9620	9620	9620	9620	0
216	20241122	170900	801390640	9620	9620	9620	9620	0
217	20241122	170800	801390640	9620	9620	9620	9620	0
218	20241122	170700	801390640	9620	9620	9620	9620	0
219	20241122	170600	801390640	9620	9620	9620	9620	0
220	20241122	170500	801390640	9620	9620	9620	9620	0
221	20241122	170400	801390640	9620	9620	9620	9620	0
222	20241122	170300	801390640	9620	9620	9620	9620	0
223	20241122	170200	801390640	9620	9620	9620	9620	0
224	20241122	170100	801390640	9620	9620	9620	9620	0
225	20241122	170000	801390640	9620	9620	9620	9620	0
226	20241122	165900	801390640	9620	9620	9620	9620	0
227	20241122	165800	801390640	9620	9620	9620	9620	0
228	20241122	165700	801390640	9620	9620	9620	9620	0
229	20241122	165600	801390640	9620	9620	9620	9620	0
230	20241122	165500	801390640	9620	9620	9620	9620	0
231	20241122	165400	801390640	9620	9620	9620	9620	0
232	20241122	165300	801390640	9620	9620	9620	9620	0
233	20241122	165200	801390640	9620	9620	9620	9620	0
234	20241122	165100	801390640	9620	9620	9620	9620	0
235	20241122	165000	801390640	9620	9620	9620	9620	0
236	20241122	164900	801390640	9620	9620	9620	9620	0
237	20241122	164800	801390640	9620	9620	9620	9620	0
238	20241122	164700	801390640	9620	9620	9620	9620	0
239	20241122	164600	801390640	9620	9620	9620	9620	0
240	20241122	164500	801390640	9620	9620	9620	9620	0
241	20241122	164400	801390640	9620	9620	9620	9620	0
242	20241122	164300	801390640	9620	9620	9620	9620	339
243	20241122	164200	801390640	9620	9620	9620	9620	0
244	20241122	164100	801390640	9620	9620	9620	9620	0
245	20241122	164000	801390640	9620	9620	9620	9620	0
246	20241122	163900	801390640	9620	9620	9620	9620	0
247	20241122	163800	801390640	9620	9620	9620	9620	0
248	20241122	163700	801390640	9620	9620	9620	9620	0
249	20241122	163600	801390640	9620	9620	9620	9620	0
250	20241122	163500	801390640	9620	9620	9620	9620	0
251	20241122	163400	801390640	9620	9620	9620	9620	0
252	20241122	163300	801390640	9620	9620	9620	9620	0
253	20241122	163200	801390640	9620	9620	9620	9620	0
254	20241122	163100	801390640	9620	9620	9620	9620	0
255	20241122	163000	801390640	9620	9620	9620	9620	0
256	20241122	162900	801390640	9620	9620	9620	9620	0
257	20241122	162800	801390640	9620	9620	9620	9620	0
258	20241122	162700	801390640	9620	9620	9620	9620	0
259	20241122	162600	801390640	9620	9620	9620	9620	0
260	20241122	162500	801390640	9620	9620	9620	9620	0
261	20241122	162400	801390640	9620	9620	9620	9620	0
262	20241122	162300	801390640	9620	9620	9620	9620	0
263	20241122	162200	801390640	9620	9620	9620	9620	0
264	20241122	162100	801390640	9620	9620	9620	9620	0
265	20241122	162000	801390640	9620	9620	9620	9620	0
266	20241122	161900	801390640	9620	9620	9620	9620	0
267	20241122	161800	801390640	9620	9620	9620	9620	0
268	20241122	161700	801390640	9620	9620	9620	9620	0
269	20241122	161600	801390640	9620	9620	9620	9620	0
270	20241122	161500	801390640	9620	9620	9620	9620	0
271	20241122	161400	801390640	9620	9620	9620	9620	0
272	20241122	161300	801390640	9620	9620	9620	9620	339
273	20241122	161200	801390640	9620	9620	9620	9620	0
274	20241122	161100	801390640	9620	9620	9620	9620	0
275	20241122	161000	801390640	9620	9620	9620	9620	0
276	20241122	160900	801390640	9620	9620	9620	9620	0
277	20241122	160800	801390640	9620	9620	9620	9620	0
278	20241122	160700	801390640	9620	9620	9620	9620	0
279	20241122	160600	801390640	9620	9620	9620	9620	0
280	20241122	160500	801390640	9620	9620	9620	9620	0
281	20241122	160400	801390640	9620	9620	9620	9620	0
282	20241122	160300	801390640	9620	9620	9620	9620	0
283	20241122	160200	801390640	9620	9620	9620	9620	0
284	20241122	160100	801390640	9620	9620	9620	9620	0
285	20241122	160000	801390640	9620	9620	9620	9620	0
286	20241122	155900	801390640	9620	9620	9620	9620	0
287	20241122	155800	801390640	9620	9620	9620	9620	0
288	20241122	155700	801390640	9620	9620	9620	9620	0
289	20241122	155600	801390640	9620	9620	9620	9620	0
290	20241122	155500	801390640	9620	9620	9620	9620	0
291	20241122	155400	801390640	9620	9620	9620	9620	0
292	20241122	155300	801390640	9620	9620	9620	9620	0
293	20241122	155200	801390640	9620	9620	9620	9620	0
294	20241122	155100	801390640	9620	9620	9620	9620	0
295	20241122	155000	801390640	9620	9620	9620	9620	0
296	20241122	154900	801390640	9620	9620	9620	9620	0
297	20241122	154800	801390640	9620	9620	9620	9620	0
298	20241122	154700	801390640	9620	9620	9620	9620	0
299	20241122	154600	801390640	9620	9620	9620	9620	0
300	20241122	154500	801390640	9620	9620	9620	9620	0
301	20241122	154400	801390640	9620	9620	9620	9620	0
302	20241122	154300	801390640	9620	9620	9620	9620	339
303	20241122	154200	801390640	9620	9620	9620	9620	0
304	20241122	154100	801390640	9620	9620	9620	9620	0
305	20241122	154000	801390640	9620	9620	9620	9620	0
306	20241122	153900	801390640	9620	9620	9620	9620	0
307	20241122	153800	801390640	9620	9620	9620	9620	0
308	20241122	153700	801390640	9620	9620	9620	9620	0
309	20241122	153600	801390640	9620	9620	9620	9620	0
310	20241122	153500	801390640	9620	9620	9620	9620	0
311	20241122	153400	801390640	9620	9620	9620	9620	0
312	20241122	153300	801390640	9620	9620	9620	9620	0
313	20241122	153200	801390640	9620	9620	9620	9620	0
314	20241122	153100	801390640	9620	9620	9620	9620	0
315	20241122	153000	801390640	9620	9620	9620	9620	339
316	20241122	152900	798129460	9690	9690	9690	9690	0
317	20241122	152800	798129460	9690	9690	9690	9690	0
318	20241122	152700	798129460	9690	9690	9690	9690	0
319	20241122	152600	798129460	9690	9690	9690	9690	0
320	20241122	152500	798129460	9690	9690	9690	9690	0
321	20241122	152400	798129460	9690	9690	9690	9690	0
322	20241122	152300	798129460	9690	9690	9690	9690	0
323	20241122	152200	798129460	9690	9690	9690	9690	0
324	20241122	152100	798129460	9690	9690	9690	9690	0
325	20241122	152000	798129460	9690	9690	9690	9690	0
326	20241122	151900	798129460	9690	9620	9690	9620	135
327	20241122	151800	796821520	9690	9630	9700	9600	281
328	20241122	151700	794122970	9640	9590	9640	9590	760
329	20241122	151600	786809480	9600	9610	9620	9600	325
330	20241122	151500	783687580	9620	9620	9640	9590	1273
331	20241122	151400	771465160	9610	9650	9650	9610	4623
332	20241122	151300	726956630	9680	9610	9680	9600	429
333	20241122	151200	722824010	9600	9630	9640	9600	3359
334	20241122	151100	690546120	9630	9620	9630	9620	210
335	20241122	151000	688523830	9630	9650	9650	9620	569
336	20241122	150900	683041560	9650	9660	9660	9650	67
337	20241122	150800	682394510	9660	9670	9680	9660	279
338	20241122	150700	679697410	9660	9640	9660	9640	549
339	20241122	150600	674401520	9630	9630	9630	9620	273
340	20241122	150500	671773570	9630	9630	9630	9630	235
341	20241122	150400	669510520	9630	9640	9650	9630	217
342	20241122	150300	667419330	9640	9650	9650	9640	438
343	20241122	150200	663193400	9650	9650	9650	9650	321
344	20241122	150100	660095750	9650	9650	9660	9650	156
345	20241122	150000	658590310	9650	9670	9670	9650	344
346	20241122	145900	655265970	9670	9670	9680	9670	113
347	20241122	145800	654172250	9690	9630	9700	9630	2892
348	20241122	145700	626244670	9620	9620	9640	9620	208
349	20241122	145600	624242600	9630	9610	9630	9610	210
350	20241122	145500	622223480	9610	9600	9610	9600	385
351	20241122	145400	618526010	9610	9610	9620	9610	277
352	20241122	145300	615863700	9620	9600	9620	9600	251
353	20241122	145200	613452630	9610	9600	9610	9600	230
354	20241122	145100	611242340	9600	9600	9610	9600	219
355	20241122	145000	609139930	9600	9600	9600	9600	444
356	20241122	144900	604877530	9600	9610	9610	9600	262
357	20241122	144800	602360820	9600	9610	9610	9600	174
358	20241122	144700	600688690	9610	9610	9620	9610	335
359	20241122	144600	597469330	9610	9620	9620	9610	219
360	20241122	144500	595363650	9620	9610	9620	9610	398
361	20241122	144400	591537260	9630	9640	9640	9620	161
362	20241122	144300	589987120	9650	9630	9650	9610	331
363	20241122	144200	586801740	9620	9620	9620	9610	273
364	20241122	144100	584177650	9630	9610	9630	9610	494
365	20241122	144000	579426160	9610	9610	9620	9610	316
366	20241122	143900	576389350	9620	9610	9620	9610	188
367	20241122	143800	574581730	9610	9610	9610	9610	307
368	20241122	143700	571631460	9610	9610	9620	9610	302
369	20241122	143600	568729220	9610	9610	9620	9610	114
370	20241122	143500	567633640	9610	9610	9610	9610	320
371	20241122	143400	564558440	9610	9620	9620	9610	305
372	20241122	143300	561625130	9620	9630	9640	9620	841
373	20241122	143200	553530730	9630	9640	9640	9630	238
374	20241122	143100	551236420	9650	9640	9650	9640	175
375	20241122	143000	549548430	9640	9640	9670	9640	419
376	20241122	142900	545506000	9640	9640	9640	9640	442
377	20241122	142800	541245120	9630	9630	9640	9630	264
378	20241122	142700	538702050	9640	9620	9650	9610	446
379	20241122	142600	534406930	9620	9620	9620	9610	221
380	20241122	142500	532283040	9620	9620	9630	9620	287
381	20241122	142400	529522070	9620	9640	9640	9620	230
382	20241122	142300	527309310	9630	9630	9630	9620	232
383	20241122	142200	525077420	9610	9610	9620	9610	340
384	20241122	142100	521807820	9610	9650	9650	9610	320
385	20241122	142000	518730070	9640	9610	9640	9610	607
386	20241122	141900	512892500	9610	9600	9610	9600	152
387	20241122	141800	511432870	9600	9610	9610	9600	375
388	20241122	141700	507832820	9610	9610	9620	9600	221
389	20241122	141600	505710890	9610	9610	9610	9600	368
390	20241122	141500	502174420	9610	9610	9610	9610	108
391	20241122	141400	501136540	9610	9610	9620	9610	364
392	20241122	141300	497638450	9610	9600	9630	9600	533
393	20241122	141200	492513390	9610	9610	9610	9600	210
394	20241122	141100	490496210	9610	9610	9610	9600	463
395	20241122	141000	486048280	9610	9610	9610	9600	134
396	20241122	140900	484761480	9600	9610	9610	9600	209
397	20241122	140800	482753070	9600	9610	9610	9600	390
398	20241122	140700	479005270	9620	9620	9620	9610	262
399	20241122	140600	476487200	9630	9610	9630	9600	320
400	20241122	140500	473412190	9610	9610	9620	9610	1169
401	20241122	140400	462169250	9610	9660	9660	9610	5273
402	20241122	140300	411317810	9660	9700	9700	9660	4178
403	20241122	140200	370828810	9700	9710	9710	9700	185
404	20241122	140100	369034270	9700	9710	9710	9700	834
405	20241122	140000	360944380	9710	9710	9710	9710	150
406	20241122	135900	359487880	9710	9710	9720	9710	143
407	20241122	135800	358099300	9710	9710	9710	9710	208
408	20241122	135700	356079620	9710	9710	9710	9710	15
409	20241122	135600	355933970	9710	9730	9730	9710	527
410	20241122	135500	350813740	9720	9710	9720	9710	16
411	20241122	135400	350658330	9710	9710	9710	9710	138
412	20241122	135300	349318350	9710	9720	9720	9710	15
413	20241122	135200	349172640	9710	9710	9720	9710	31
414	20241122	135100	348871580	9710	9720	9720	9710	200
415	20241122	135000	346928900	9710	9710	9710	9710	8
416	20241122	134900	346851220	9720	9710	9720	9710	158
417	20241122	134800	345316990	9710	9710	9710	9710	188
418	20241122	134700	343491510	9710	9710	9710	9710	104
419	20241122	134600	342481670	9710	9700	9720	9700	156
420	20241122	134500	340966980	9700	9700	9700	9700	23
421	20241122	134400	340743880	9710	9710	9710	9700	136
422	20241122	134300	339424590	9710	9700	9710	9700	69
423	20241122	134200	338754720	9700	9700	9700	9700	226
424	20241122	134100	336562520	9710	9710	9710	9710	285
425	20241122	134000	333795170	9710	9710	9720	9710	626
426	20241122	133900	327716660	9720	9720	9720	9720	67
427	20241122	133800	327065420	9720	9720	9720	9720	25
428	20241122	133700	326822420	9720	9720	9720	9710	24
429	20241122	133600	326589240	9710	9710	9720	9710	148
430	20241122	133500	325152140	9710	9710	9710	9710	10
431	20241122	133400	325055040	9720	9730	9730	9720	132
432	20241122	133300	323771950	9720	9720	9720	9720	11
433	20241122	133200	323665030	9720	9710	9720	9710	160
434	20241122	133100	322111220	9710	9710	9720	9710	15
435	20241122	133000	321965530	9710	9730	9730	9710	524
436	20241122	132900	316876330	9730	9730	9730	9730	165
437	20241122	132800	315270880	9730	9710	9730	9710	273
438	20241122	132700	312615490	9710	9710	9710	9710	154
439	20241122	132600	311120150	9720	9720	9720	9720	41
440	20241122	132500	310721630	9720	9720	9720	9720	11
441	20241122	132400	310614710	9730	9710	9730	9710	203
442	20241122	132300	308642960	9710	9710	9710	9710	23
443	20241122	132200	308419630	9710	9710	9710	9710	137
444	20241122	132100	307089360	9720	9710	9720	9710	19
445	20241122	132000	306904780	9710	9710	9720	9710	34
446	20241122	131900	306574560	9710	9720	9720	9710	85
447	20241122	131800	305748450	9720	9710	9720	9710	14
448	20241122	131700	305612460	9710	9710	9710	9710	286
449	20241122	131600	302835400	9710	9710	9710	9710	25
450	20241122	131500	302592650	9720	9710	9720	9710	16
451	20241122	131400	302437230	9720	9720	9720	9720	194
452	20241122	131300	300551550	9720	9720	9720	9720	8
453	20241122	131200	300473790	9720	9720	9730	9720	158
454	20241122	131100	298937990	9720	9720	9720	9720	18
455	20241122	131000	298763030	9720	9730	9730	9720	28
456	20241122	130900	298490680	9740	9730	9740	9730	35
457	20241122	130800	298150070	9730	9730	9730	9730	16
458	20241122	130700	297994390	9720	9720	9720	9720	150
459	20241122	130600	296536390	9720	9730	9730	9720	24
460	20241122	130500	296302970	9720	9720	9720	9720	275
461	20241122	130400	293629970	9720	9720	9720	9720	11
462	20241122	130300	293523050	9720	9720	9730	9720	28
463	20241122	130200	293250800	9730	9720	9730	9720	125
464	20241122	130100	292034660	9720	9730	9730	9720	36
465	20241122	130000	291684640	9730	9730	9730	9720	149
466	20241122	125900	290236210	9720	9720	9730	9720	55
467	20241122	125800	289701450	9720	9720	9720	9720	28
468	20241122	125700	289429290	9720	9730	9730	9720	143
469	20241122	125600	288039250	9730	9730	9730	9720	25
470	20241122	125500	287796110	9720	9720	9730	9720	159
471	20241122	125400	286250520	9730	9720	9730	9720	39
472	20241122	125300	285871300	9730	9720	9730	9720	17
473	20241122	125200	285706010	9730	9730	9740	9730	51
474	20241122	125100	285209650	9720	9720	9720	9720	19
475	20241122	125000	285024970	9720	9730	9730	9720	148
476	20241122	124900	283586350	9730	9730	9730	9730	13
477	20241122	124800	283459860	9730	9720	9730	9720	143
478	20241122	124700	282069740	9720	9720	9730	9720	37
479	20241122	124600	281710060	9730	9730	9730	9730	0
480	20241122	124500	281710060	9730	9730	9730	9730	138
481	20241122	124400	280367320	9730	9730	9740	9730	40
482	20241122	124300	279978070	9730	9730	9730	9720	151
483	20241122	124200	278508990	9730	9730	9730	9730	10
484	20241122	124100	278411690	9730	9720	9730	9720	28
485	20241122	124000	278139300	9720	9720	9720	9720	126
486	20241122	123900	276914580	9720	9730	9730	9720	89
487	20241122	123800	276048970	9730	9730	9730	9730	139
488	20241122	123700	274696500	9740	9730	9740	9730	21
489	20241122	123600	274492070	9730	9730	9730	9730	23
490	20241122	123500	274268280	9730	9740	9750	9730	66
491	20241122	123400	273625490	9740	9740	9740	9740	10
492	20241122	123300	273528090	9740	9750	9750	9740	20
493	20241122	123200	273333180	9750	9760	9760	9750	33
494	20241122	123100	273011370	9760	9750	9760	9740	120
495	20241122	123000	271840510	9750	9750	9760	9750	139
496	20241122	122900	270485220	9760	9750	9760	9750	14
497	20241122	122800	270348680	9760	9760	9760	9750	57
498	20241122	122700	269792610	9760	9750	9760	9750	254
499	20241122	122600	267313670	9750	9750	9750	9750	20
500	20241122	122500	267118670	9760	9750	9760	9750	30
501	20241122	122400	266826110	9750	9750	9760	9750	285
502	20241122	122300	264046550	9740	9740	9740	9730	148
503	20241122	122200	262606300	9740	9730	9740	9730	16
504	20241122	122100	262450540	9730	9730	9730	9730	152
505	20241122	122000	260971580	9730	9740	9740	9730	15
506	20241122	121900	260825580	9750	9740	9750	9720	508
507	20241122	121800	255880690	9740	9750	9750	9740	87
508	20241122	121700	255032530	9750	9750	9750	9750	8
509	20241122	121600	254954530	9750	9750	9760	9750	143
510	20241122	121500	253560230	9750	9750	9750	9750	10
511	20241122	121400	253462730	9750	9730	9750	9730	218
512	20241122	121300	251338620	9740	9740	9750	9740	176
513	20241122	121200	249624340	9740	9740	9740	9740	20
514	20241122	121100	249429540	9730	9740	9740	9730	189
515	20241122	121000	247590440	9730	9730	9740	9730	25
516	20241122	120900	247347130	9740	9730	9740	9730	19
517	20241122	120800	247162160	9730	9740	9740	9730	251
518	20241122	120700	244719470	9740	9740	9750	9740	33
519	20241122	120600	244398010	9740	9750	9750	9740	37
520	20241122	120500	244037380	9750	9750	9750	9750	10
521	20241122	120400	243939880	9750	9750	9750	9750	11
522	20241122	120300	243832630	9740	9750	9750	9740	251
523	20241122	120200	241386900	9740	9740	9740	9740	19
524	20241122	120100	241201840	9750	9750	9750	9750	39
525	20241122	120000	240821590	9750	9750	9750	9740	19
526	20241122	115900	240636450	9740	9750	9750	9740	148
527	20241122	115800	239193690	9750	9750	9750	9750	19
528	20241122	115700	239008440	9760	9750	9760	9750	15
529	20241122	115600	238862150	9750	9750	9750	9750	152
530	20241122	115500	237380150	9750	9750	9750	9750	14
531	20241122	115400	237243650	9760	9760	9770	9760	145
532	20241122	115300	235828390	9760	9760	9760	9750	25
533	20241122	115200	235584470	9750	9760	9770	9750	90
534	20241122	115100	234706160	9760	9760	9760	9750	145
535	20241122	115000	233292350	9750	9750	9750	9750	21
536	20241122	114900	233087600	9750	9750	9760	9740	143
537	20241122	114800	231693440	9750	9750	9760	9750	30
538	20241122	114700	231400900	9750	9750	9750	9740	93
539	20241122	114600	230494860	9740	9750	9760	9740	153
540	20241122	114500	229003000	9760	9750	9760	9750	35
541	20241122	114400	228661650	9750	9760	9760	9750	38
542	20241122	114300	228290880	9750	9750	9750	9750	12
543	20241122	114200	228173880	9760	9750	9760	9750	15
544	20241122	114100	228027580	9760	9760	9770	9760	166
545	20241122	114000	226407290	9760	9760	9760	9760	8
546	20241122	113900	226329210	9760	9780	9780	9760	21
547	20241122	113800	226124090	9770	9770	9780	9770	19
548	20241122	113700	225938450	9770	9770	9770	9770	30
549	20241122	113600	225645350	9770	9780	9780	9770	142
550	20241122	113500	224257960	9770	9780	9780	9770	10
551	20241122	113400	224160250	9770	9780	9780	9770	130
552	20241122	113300	222888970	9780	9780	9780	9780	19
553	20241122	113200	222703150	9790	9790	9790	9780	13
554	20241122	113100	222575960	9800	9790	9800	9780	124
555	20241122	113000	221362130	9780	9770	9780	9770	69
556	20241122	112900	220687550	9770	9770	9780	9770	159
557	20241122	112800	219134000	9770	9770	9770	9770	9
558	20241122	112700	219046070	9770	9780	9780	9770	82
559	20241122	112600	218244210	9780	9780	9790	9780	31
560	20241122	112500	217940980	9780	9780	9780	9780	60
561	20241122	112400	217354180	9790	9780	9800	9780	31
562	20241122	112300	217050780	9790	9780	9790	9780	42
563	20241122	112200	216639980	9780	9790	9790	9780	228
564	20241122	112100	214410000	9780	9780	9780	9780	21
565	20241122	112000	214204620	9780	9780	9780	9780	20
566	20241122	111900	214009020	9780	9780	9800	9780	145
567	20241122	111800	212590830	9780	9790	9790	9780	15
568	20241122	111700	212444090	9780	9790	9800	9780	150
569	20241122	111600	210975630	9790	9790	9790	9790	8
570	20241122	111500	210897310	9790	9800	9800	9790	42
571	20241122	111400	210485970	9800	9800	9810	9800	218
572	20241122	111300	208349330	9790	9780	9790	9780	145
573	20241122	111200	206929980	9790	9790	9790	9790	29
574	20241122	111100	206646070	9800	9790	9800	9790	66
575	20241122	111000	205999380	9790	9800	9800	9790	54
576	20241122	110900	205470300	9810	9810	9810	9800	21
577	20241122	110800	205264370	9810	9820	9820	9810	29
578	20241122	110700	204979840	9810	9810	9810	9810	141
579	20241122	110600	203596630	9810	9810	9810	9810	9
580	20241122	110500	203508340	9810	9820	9820	9810	28
581	20241122	110400	203233500	9830	9820	9830	9820	33
582	20241122	110300	202909390	9820	9820	9820	9820	8
583	20241122	110200	202830830	9820	9820	9820	9820	138
584	20241122	110100	201475670	9820	9830	9830	9820	30
585	20241122	110000	201181010	9840	9840	9840	9820	144
586	20241122	105900	199765570	9840	9830	9850	9820	112
587	20241122	105800	198664660	9830	9830	9830	9820	18
588	20241122	105700	198487800	9820	9820	9820	9820	162
589	20241122	105600	196896960	9820	9820	9820	9820	12
590	20241122	105500	196779120	9820	9830	9830	9820	38
591	20241122	105400	196405730	9840	9830	9840	9820	92
592	20241122	105300	195501470	9820	9810	9820	9810	82
593	20241122	105200	194696340	9810	9790	9860	9790	1314
594	20241122	105100	181746400	9790	9790	9800	9790	13
595	20241122	105000	181619120	9790	9780	9790	9780	195
596	20241122	104900	179711600	9780	9780	9780	9780	18
597	20241122	104800	179535560	9780	9790	9790	9780	25
598	20241122	104700	179290920	9790	9790	9790	9790	86
599	20241122	104600	178448980	9790	9800	9800	9790	28
600	20241122	104500	178174850	9790	9790	9790	9790	134
601	20241122	104400	176862990	9790	9790	9790	9790	22
602	20241122	104300	176647610	9780	9780	9780	9770	166
603	20241122	104200	175024290	9780	9780	9790	9780	48
604	20241122	104100	174554840	9770	9770	9770	9770	61
605	20241122	104000	173958870	9760	9750	9780	9750	245
606	20241122	103900	171567720	9750	9740	9750	9740	124
607	20241122	103800	170358960	9740	9740	9750	9740	156
608	20241122	103700	168839330	9740	9740	9740	9740	12
609	20241122	103600	168722450	9740	9740	9740	9740	19
610	20241122	103500	168537390	9740	9740	9740	9740	156
611	20241122	103400	167017950	9750	9750	9750	9740	29
612	20241122	103300	166735280	9740	9740	9750	9740	299
613	20241122	103200	163822700	9740	9740	9750	9740	56
614	20241122	103100	163277050	9750	9750	9750	9740	139
615	20241122	103000	161921920	9740	9740	9750	9740	150
616	20241122	102900	160460820	9750	9740	9750	9740	41
617	20241122	102800	160061150	9740	9740	9750	9740	164
618	20241122	102700	158463780	9740	9740	9740	9740	27
619	20241122	102600	158200800	9740	9740	9740	9740	11
620	20241122	102500	158093660	9740	9740	9740	9740	139
621	20241122	102400	156739800	9750	9750	9750	9740	197
622	20241122	102300	154819410	9740	9740	9740	9740	635
623	20241122	102200	148634510	9740	9740	9740	9740	10
624	20241122	102100	148537110	9750	9740	9750	9740	154
625	20241122	102000	147037040	9750	9750	9750	9750	12
626	20241122	101900	146920040	9750	9750	9750	9750	14
627	20241122	101800	146783540	9750	9750	9760	9750	179
628	20241122	101700	145037870	9750	9760	9760	9750	226
629	20241122	101600	142832370	9750	9750	9750	9750	149
630	20241122	101500	141379620	9750	9740	9750	9740	55
631	20241122	101400	140843460	9740	9740	9740	9740	12
632	20241122	101300	140726580	9740	9740	9740	9740	151
633	20241122	101200	139255840	9740	9740	9740	9740	19
634	20241122	101100	139070780	9750	9750	9750	9740	94
635	20241122	101000	138154400	9750	9750	9750	9750	25
636	20241122	100900	137910650	9750	9750	9750	9740	275
637	20241122	100800	135229520	9740	9750	9750	9740	1175
638	20241122	100700	123774650	9760	9760	9760	9750	54
639	20241122	100600	123247770	9760	9750	9760	9750	162
640	20241122	100500	121668170	9760	9760	9760	9750	827
641	20241122	100400	113604730	9750	9750	9760	9750	21
642	20241122	100300	113399970	9760	9760	9760	9760	37
643	20241122	100200	113038850	9770	9760	9770	9750	145
644	20241122	100100	111623920	9760	9770	9770	9760	189
645	20241122	100000	109779260	9770	9760	9770	9760	23
646	20241122	095900	109554740	9770	9770	9770	9760	143
647	20241122	095800	108157720	9810	9770	9810	9770	162
648	20241122	095700	106572380	9770	9760	9770	9760	14
649	20241122	095600	106435680	9760	9770	9770	9760	840
650	20241122	095500	98237180	9770	9770	9770	9760	32
651	20241122	095400	97924690	9770	9760	9780	9760	136
652	20241122	095300	96597250	9770	9770	9770	9770	16
653	20241122	095200	96440930	9770	9760	9770	9760	872
654	20241122	095100	87930180	9760	9770	9770	9760	162
655	20241122	095000	86348980	9780	9760	9780	9760	49
656	20241122	094900	85870080	9760	9760	9760	9760	135
657	20241122	094800	84552480	9760	9770	9770	9760	30
658	20241122	094700	84259640	9770	9770	9770	9770	16
659	20241122	094600	84103320	9760	9770	9770	9760	138
660	20241122	094500	82756340	9770	9780	9780	9770	14
661	20241122	094400	82619510	9770	9780	9780	9770	185
662	20241122	094300	80811720	9780	9800	9800	9770	43
663	20241122	094200	80390610	9800	9770	9800	9770	556
664	20241122	094100	74952960	9770	9770	9780	9770	139
665	20241122	094000	73594920	9760	9760	9770	9760	36
666	20241122	093900	73243460	9770	9770	9770	9770	139
667	20241122	093800	71885430	9770	9770	9770	9770	9
668	20241122	093700	71797500	9780	9780	9780	9780	22
669	20241122	093600	71582340	9790	9780	9800	9780	175
670	20241122	093500	69869370	9780	9770	9790	9760	34
671	20241122	093400	69537230	9770	9770	9780	9770	168
672	20241122	093300	67895520	9770	9760	9770	9760	58
673	20241122	093200	67328940	9760	9760	9760	9760	137
674	20241122	093100	65991820	9760	9760	9760	9760	25
675	20241122	093000	65747820	9770	9760	9770	9760	9
676	20241122	092900	65659970	9760	9760	9760	9760	160
677	20241122	092800	64098370	9760	9760	9760	9760	53
678	20241122	092700	63581090	9750	9760	9770	9750	96
679	20241122	092600	62644230	9770	9770	9780	9760	55
680	20241122	092500	62107030	9780	9760	9780	9760	20
681	20241122	092400	61911810	9750	9750	9750	9750	137
682	20241122	092300	60576060	9760	9740	9760	9740	130
683	20241122	092200	59307650	9740	9740	9740	9740	150
684	20241122	092100	57846650	9740	9750	9750	9730	135
685	20241122	092000	56531440	9740	9740	9750	9740	11
686	20241122	091900	56424290	9750	9770	9770	9740	743
687	20241122	091800	49183010	9790	9800	9820	9790	623
688	20241122	091700	43076870	9800	9800	9800	9800	150
689	20241122	091600	41606870	9820	9830	9840	9820	675
690	20241122	091500	34977870	9840	9840	9860	9840	421
691	20241122	091400	30833810	9830	9860	9860	9830	215
692	20241122	091300	28717900	9860	9860	9860	9860	12
693	20241122	091200	28599580	9860	9880	9880	9860	1314
694	20241122	091100	15632800	9880	9880	9880	9880	117
695	20241122	091000	14476840	9880	9880	9880	9880	272
696	20241122	090900	11789480	9890	9890	9890	9890	3
697	20241122	090800	11759810	9890	9890	9890	9890	71
698	20241122	090700	11057620	9950	9820	9950	9820	602
699	20241122	090600	5101190	9850	9820	9850	9820	113
700	20241122	090500	3988500	9800	9800	9800	9800	0
701	20241122	090400	3988500	9800	9800	9800	9800	0
702	20241122	090300	3988500	9800	9800	9800	9800	0
703	20241122	090200	3988500	9800	9800	9800	9800	20
704	20241122	090100	3792500	9870	9880	9880	9870	80
705	20241122	090000	3002700	9880	9880	9880	9850	304