KissMeData/024880/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190800	309054755	3640	3640	3640	3640	2092
3	20241120	190700	309054755	3640	3640	3640	3640	0
4	20241120	190600	309054755	3640	3640	3640	3640	0
5	20241120	190500	309054755	3640	3640	3640	3640	0
6	20241120	190400	309054755	3640	3640	3640	3640	0
7	20241120	190300	309054755	3640	3640	3640	3640	0
8	20241120	190200	309054755	3640	3640	3640	3640	0
9	20241120	190100	309054755	3640	3640	3640	3640	0
10	20241120	190000	309054755	3640	3640	3640	3640	0
11	20241120	185900	309054755	3640	3640	3640	3640	0
12	20241120	185800	309054755	3640	3640	3640	3640	0
13	20241120	185700	309054755	3640	3640	3640	3640	0
14	20241120	185600	309054755	3640	3640	3640	3640	0
15	20241120	185500	309054755	3640	3640	3640	3640	0
16	20241120	185400	309054755	3640	3640	3640	3640	0
17	20241120	185300	309054755	3640	3640	3640	3640	0
18	20241120	185200	309054755	3640	3640	3640	3640	0
19	20241120	185100	309054755	3640	3640	3640	3640	0
20	20241120	185000	309054755	3640	3640	3640	3640	0
21	20241120	184900	309054755	3640	3640	3640	3640	0
22	20241120	184800	309054755	3640	3640	3640	3640	0
23	20241120	184700	309054755	3640	3640	3640	3640	0
24	20241120	184600	309054755	3640	3640	3640	3640	0
25	20241120	184500	309054755	3640	3640	3640	3640	0
26	20241120	184400	309054755	3640	3640	3640	3640	0
27	20241120	184300	309054755	3640	3640	3640	3640	0
28	20241120	184200	309054755	3640	3640	3640	3640	0
29	20241120	184100	309054755	3640	3640	3640	3640	0
30	20241120	184000	309054755	3640	3640	3640	3640	0
31	20241120	183900	309054755	3640	3640	3640	3640	0
32	20241120	183800	309054755	3640	3640	3640	3640	2092
33	20241120	183700	309054755	3640	3640	3640	3640	0
34	20241120	183600	309054755	3640	3640	3640	3640	0
35	20241120	183500	309054755	3640	3640	3640	3640	0
36	20241120	183400	309054755	3640	3640	3640	3640	0
37	20241120	183300	309054755	3640	3640	3640	3640	0
38	20241120	183200	309054755	3640	3640	3640	3640	0
39	20241120	183100	309054755	3640	3640	3640	3640	0
40	20241120	183000	309054755	3640	3640	3640	3640	0
41	20241120	182900	309054755	3640	3640	3640	3640	0
42	20241120	182800	309054755	3640	3640	3640	3640	0
43	20241120	182700	309054755	3640	3640	3640	3640	0
44	20241120	182600	309054755	3640	3640	3640	3640	0
45	20241120	182500	309054755	3640	3640	3640	3640	0
46	20241120	182400	309054755	3640	3640	3640	3640	0
47	20241120	182300	309054755	3640	3640	3640	3640	0
48	20241120	182200	309054755	3640	3640	3640	3640	0
49	20241120	182100	309054755	3640	3640	3640	3640	0
50	20241120	182000	309054755	3640	3640	3640	3640	0
51	20241120	181900	309054755	3640	3640	3640	3640	0
52	20241120	181800	309054755	3640	3640	3640	3640	0
53	20241120	181700	309054755	3640	3640	3640	3640	0
54	20241120	181600	309054755	3640	3640	3640	3640	0
55	20241120	181500	309054755	3640	3640	3640	3640	0
56	20241120	181400	309054755	3640	3640	3640	3640	0
57	20241120	181300	309054755	3640	3640	3640	3640	0
58	20241120	181200	309054755	3640	3640	3640	3640	0
59	20241120	181100	309054755	3640	3640	3640	3640	0
60	20241120	181000	309054755	3640	3640	3640	3640	0
61	20241120	180900	309054755	3640	3640	3640	3640	0
62	20241120	180800	309054755	3640	3640	3640	3640	2092
63	20241120	180700	309054755	3640	3640	3640	3640	0
64	20241120	180600	309054755	3640	3640	3640	3640	0
65	20241120	180500	309054755	3640	3640	3640	3640	0
66	20241120	180400	309054755	3640	3640	3640	3640	0
67	20241120	180300	309054755	3640	3640	3640	3640	0
68	20241120	180200	309054755	3640	3640	3640	3640	0
69	20241120	180100	309054755	3640	3640	3640	3640	0
70	20241120	180000	309054755	3640	3640	3640	3640	0
71	20241120	175900	309054755	3640	3640	3640	3640	0
72	20241120	175800	309054755	3640	3640	3640	3640	0
73	20241120	175700	309054755	3640	3640	3640	3640	0
74	20241120	175600	309054755	3640	3640	3640	3640	0
75	20241120	175500	309054755	3640	3640	3640	3640	0
76	20241120	175400	309054755	3640	3640	3640	3640	0
77	20241120	175300	309054755	3640	3640	3640	3640	0
78	20241120	175200	309054755	3640	3640	3640	3640	0
79	20241120	175100	309054755	3640	3640	3640	3640	0
80	20241120	175000	309054755	3640	3640	3640	3640	0
81	20241120	174900	309054755	3640	3640	3640	3640	0
82	20241120	174800	309054755	3640	3640	3640	3640	0
83	20241120	174700	309054755	3640	3640	3640	3640	0
84	20241120	174600	309054755	3640	3640	3640	3640	0
85	20241120	174500	309054755	3640	3640	3640	3640	0
86	20241120	174400	309054755	3640	3640	3640	3640	0
87	20241120	174300	309054755	3640	3640	3640	3640	0
88	20241120	174200	309054755	3640	3640	3640	3640	0
89	20241120	174100	309054755	3640	3640	3640	3640	0
90	20241120	174000	309054755	3640	3640	3640	3640	0
91	20241120	173900	309054755	3640	3640	3640	3640	0
92	20241120	173800	309054755	3640	3640	3640	3640	2092
93	20241120	173700	309054755	3640	3640	3640	3640	0
94	20241120	173600	309054755	3640	3640	3640	3640	0
95	20241120	173500	309054755	3640	3640	3640	3640	0
96	20241120	173400	309054755	3640	3640	3640	3640	0
97	20241120	173300	309054755	3640	3640	3640	3640	0
98	20241120	173200	309054755	3640	3640	3640	3640	0
99	20241120	173100	309054755	3640	3640	3640	3640	0
100	20241120	173000	309054755	3640	3640	3640	3640	0
101	20241120	172900	309054755	3640	3640	3640	3640	0
102	20241120	172800	309054755	3640	3640	3640	3640	0
103	20241120	172700	309054755	3640	3640	3640	3640	0
104	20241120	172600	309054755	3640	3640	3640	3640	0
105	20241120	172500	309054755	3640	3640	3640	3640	0
106	20241120	172400	309054755	3640	3640	3640	3640	0
107	20241120	172300	309054755	3640	3640	3640	3640	0
108	20241120	172200	309054755	3640	3640	3640	3640	0
109	20241120	172100	309054755	3640	3640	3640	3640	0
110	20241120	172000	309054755	3640	3640	3640	3640	0
111	20241120	171900	309054755	3640	3640	3640	3640	0
112	20241120	171800	309054755	3640	3640	3640	3640	0
113	20241120	171700	309054755	3640	3640	3640	3640	0
114	20241120	171600	309054755	3640	3640	3640	3640	0
115	20241120	171500	309054755	3640	3640	3640	3640	0
116	20241120	171400	309054755	3640	3640	3640	3640	0
117	20241120	171300	309054755	3640	3640	3640	3640	0
118	20241120	171200	309054755	3640	3640	3640	3640	0
119	20241120	171100	309054755	3640	3640	3640	3640	0
120	20241120	171000	309054755	3640	3640	3640	3640	0
121	20241120	170900	309054755	3640	3640	3640	3640	0
122	20241120	170800	309054755	3640	3640	3640	3640	2092
123	20241120	170700	309054755	3640	3640	3640	3640	0
124	20241120	170600	309054755	3640	3640	3640	3640	0
125	20241120	170500	309054755	3640	3640	3640	3640	0
126	20241120	170400	309054755	3640	3640	3640	3640	0
127	20241120	170300	309054755	3640	3640	3640	3640	0
128	20241120	170200	309054755	3640	3640	3640	3640	0
129	20241120	170100	309054755	3640	3640	3640	3640	0
130	20241120	170000	309054755	3640	3640	3640	3640	0
131	20241120	165900	309054755	3640	3640	3640	3640	0
132	20241120	165800	309054755	3640	3640	3640	3640	0
133	20241120	165700	309054755	3640	3640	3640	3640	0
134	20241120	165600	309054755	3640	3640	3640	3640	0
135	20241120	165500	309054755	3640	3640	3640	3640	0
136	20241120	165400	309054755	3640	3640	3640	3640	0
137	20241120	165300	309054755	3640	3640	3640	3640	0
138	20241120	165200	309054755	3640	3640	3640	3640	0
139	20241120	165100	309054755	3640	3640	3640	3640	0
140	20241120	165000	309054755	3640	3640	3640	3640	0
141	20241120	164900	309054755	3640	3640	3640	3640	0
142	20241120	164800	309054755	3640	3640	3640	3640	0
143	20241120	164700	309054755	3640	3640	3640	3640	0
144	20241120	164600	309054755	3640	3640	3640	3640	0
145	20241120	164500	309054755	3640	3640	3640	3640	0
146	20241120	164400	309054755	3640	3640	3640	3640	0
147	20241120	164300	309054755	3640	3640	3640	3640	0
148	20241120	164200	309054755	3640	3640	3640	3640	0
149	20241120	164100	309054755	3640	3640	3640	3640	0
150	20241120	164000	309054755	3640	3640	3640	3640	0
151	20241120	163900	309054755	3640	3640	3640	3640	0
152	20241120	163800	309054755	3640	3640	3640	3640	2092
153	20241120	163700	309054755	3640	3640	3640	3640	0
154	20241120	163600	309054755	3640	3640	3640	3640	0
155	20241120	163500	309054755	3640	3640	3640	3640	0
156	20241120	163400	309054755	3640	3640	3640	3640	0
157	20241120	163300	309054755	3640	3640	3640	3640	0
158	20241120	163200	309054755	3640	3640	3640	3640	0
159	20241120	163100	309054755	3640	3640	3640	3640	0
160	20241120	163000	309054755	3640	3640	3640	3640	0
161	20241120	162900	309054755	3640	3640	3640	3640	0
162	20241120	162800	309054755	3640	3640	3640	3640	0
163	20241120	162700	309054755	3640	3640	3640	3640	0
164	20241120	162600	309054755	3640	3640	3640	3640	0
165	20241120	162500	309054755	3640	3640	3640	3640	0
166	20241120	162400	309054755	3640	3640	3640	3640	0
167	20241120	162300	309054755	3640	3640	3640	3640	0
168	20241120	162200	309054755	3640	3640	3640	3640	0
169	20241120	162100	309054755	3640	3640	3640	3640	0
170	20241120	162000	309054755	3640	3640	3640	3640	0
171	20241120	161900	309054755	3640	3640	3640	3640	0
172	20241120	161800	309054755	3640	3640	3640	3640	0
173	20241120	161700	309054755	3640	3640	3640	3640	0
174	20241120	161600	309054755	3640	3640	3640	3640	0
175	20241120	161500	309054755	3640	3640	3640	3640	0
176	20241120	161400	309054755	3640	3640	3640	3640	0
177	20241120	161300	309054755	3640	3640	3640	3640	0
178	20241120	161200	309054755	3640	3640	3640	3640	0
179	20241120	161100	309054755	3640	3640	3640	3640	0
180	20241120	161000	309054755	3640	3640	3640	3640	0
181	20241120	160900	309054755	3640	3640	3640	3640	0
182	20241120	160800	309054755	3640	3640	3640	3640	2092
183	20241120	160700	309054755	3640	3640	3640	3640	0
184	20241120	160600	309054755	3640	3640	3640	3640	0
185	20241120	160500	309054755	3640	3640	3640	3640	0
186	20241120	160400	309054755	3640	3640	3640	3640	0
187	20241120	160300	309054755	3640	3640	3640	3640	0
188	20241120	160200	309054755	3640	3640	3640	3640	0
189	20241120	160100	309054755	3640	3640	3640	3640	0
190	20241120	160000	309054755	3640	3640	3640	3640	0
191	20241120	155900	309054755	3640	3640	3640	3640	0
192	20241120	155800	309054755	3640	3640	3640	3640	0
193	20241120	155700	309054755	3640	3640	3640	3640	0
194	20241120	155600	309054755	3640	3640	3640	3640	0
195	20241120	155500	309054755	3640	3640	3640	3640	0
196	20241120	155400	309054755	3640	3640	3640	3640	0
197	20241120	155300	309054755	3640	3640	3640	3640	0
198	20241120	155200	309054755	3640	3640	3640	3640	0
199	20241120	155100	309054755	3640	3640	3640	3640	0
200	20241120	155000	309054755	3640	3640	3640	3640	0
201	20241120	154900	309054755	3640	3640	3640	3640	0
202	20241120	154800	309054755	3640	3640	3640	3640	0
203	20241120	154700	309054755	3640	3640	3640	3640	0
204	20241120	154600	309054755	3640	3640	3640	3640	0
205	20241120	154500	309054755	3640	3640	3640	3640	0
206	20241120	154400	309054755	3640	3640	3640	3640	0
207	20241120	154300	309054755	3640	3640	3640	3640	0
208	20241120	154200	309054755	3640	3640	3640	3640	0
209	20241120	154100	309054755	3640	3640	3640	3640	0
210	20241120	154000	309054755	3640	3640	3640	3640	0
211	20241120	153900	309054755	3640	3640	3640	3640	0
212	20241120	153800	309054755	3640	3640	3640	3640	2092
213	20241120	153700	309054755	3640	3640	3640	3640	0
214	20241120	153600	309054755	3640	3640	3640	3640	0
215	20241120	153500	309054755	3640	3640	3640	3640	0
216	20241120	153400	309054755	3640	3640	3640	3640	0
217	20241120	153300	309054755	3640	3640	3640	3640	0
218	20241120	153200	309054755	3640	3640	3640	3640	0
219	20241120	153100	309054755	3640	3640	3640	3640	0
220	20241120	153000	309054755	3640	3640	3640	3640	2092
221	20241120	152900	301439875	3640	3640	3640	3640	0
222	20241120	152800	301439875	3640	3640	3640	3640	0
223	20241120	152700	301439875	3640	3640	3640	3640	0
224	20241120	152600	301439875	3640	3640	3640	3640	0
225	20241120	152500	301439875	3640	3640	3640	3640	0
226	20241120	152400	301439875	3640	3640	3640	3640	0
227	20241120	152300	301439875	3640	3640	3640	3640	0
228	20241120	152200	301439875	3640	3640	3640	3640	0
229	20241120	152100	301439875	3640	3640	3640	3640	0
230	20241120	152000	301439875	3640	3640	3640	3640	0
231	20241120	151900	301439875	3640	3640	3640	3640	8
232	20241120	151800	301410755	3640	3640	3640	3640	0
233	20241120	151700	301410755	3640	3640	3640	3640	0
234	20241120	151600	301410755	3640	3640	3645	3615	1871
235	20241120	151500	294641450	3645	3630	3645	3615	2157
236	20241120	151400	286830955	3630	3630	3630	3630	0
237	20241120	151300	286830955	3630	3630	3630	3630	292
238	20241120	151200	285770995	3620	3620	3620	3620	0
239	20241120	151100	285770995	3620	3620	3620	3620	0
240	20241120	151000	285770995	3620	3625	3625	3620	11
241	20241120	150900	285731145	3635	3635	3635	3635	0
242	20241120	150800	285731145	3635	3635	3635	3635	0
243	20241120	150700	285731145	3635	3635	3635	3635	0
244	20241120	150600	285731145	3635	3635	3635	3635	0
245	20241120	150500	285731145	3635	3635	3635	3635	0
246	20241120	150400	285731145	3635	3635	3635	3635	1
247	20241120	150300	285727510	3620	3620	3620	3620	0
248	20241120	150200	285727510	3620	3635	3635	3620	350
249	20241120	150100	284459610	3615	3615	3615	3615	0
250	20241120	150000	284459610	3615	3640	3640	3615	1727
251	20241120	145900	278206370	3620	3620	3620	3620	0
252	20241120	145800	278206370	3620	3635	3635	3620	1731
253	20241120	145700	271939640	3640	3640	3640	3640	0
254	20241120	145600	271939640	3640	3640	3640	3640	0
255	20241120	145500	271939640	3640	3640	3640	3640	0
256	20241120	145400	271939640	3640	3640	3640	3640	0
257	20241120	145300	271939640	3640	3640	3640	3640	12
258	20241120	145200	271895960	3640	3640	3640	3640	0
259	20241120	145100	271895960	3640	3640	3640	3640	5
260	20241120	145000	271877760	3640	3640	3640	3640	0
261	20241120	144900	271877760	3640	3640	3640	3640	1
262	20241120	144800	271874120	3645	3645	3645	3645	0
263	20241120	144700	271874120	3645	3645	3645	3645	22
264	20241120	144600	271793930	3645	3645	3645	3645	0
265	20241120	144500	271793930	3645	3645	3645	3645	1
266	20241120	144400	271790285	3645	3645	3645	3645	2
267	20241120	144300	271782995	3645	3645	3645	3645	0
268	20241120	144200	271782995	3645	3645	3645	3645	20
269	20241120	144100	271710095	3640	3640	3640	3640	13
270	20241120	144000	271662775	3645	3645	3645	3645	0
271	20241120	143900	271662775	3645	3645	3645	3645	0
272	20241120	143800	271662775	3645	3645	3645	3645	0
273	20241120	143700	271662775	3645	3645	3645	3645	0
274	20241120	143600	271662775	3645	3645	3645	3645	0
275	20241120	143500	271662775	3645	3645	3645	3645	0
276	20241120	143400	271662775	3645	3645	3645	3645	0
277	20241120	143300	271662775	3645	3645	3645	3645	19
278	20241120	143200	271593520	3650	3650	3650	3650	821
279	20241120	143100	268596870	3650	3650	3650	3650	0
280	20241120	143000	268596870	3650	3650	3650	3650	4
281	20241120	142900	268582270	3650	3650	3650	3650	0
282	20241120	142800	268582270	3650	3650	3650	3650	100
283	20241120	142700	268217270	3650	3650	3650	3650	0
284	20241120	142600	268217270	3650	3650	3650	3650	0
285	20241120	142500	268217270	3650	3650	3650	3650	645
286	20241120	142400	265863020	3645	3640	3645	3640	231
287	20241120	142300	265021525	3640	3635	3640	3635	63
288	20241120	142200	264792225	3635	3635	3635	3635	0
289	20241120	142100	264792225	3635	3635	3635	3635	6
290	20241120	142000	264770415	3625	3625	3625	3625	0
291	20241120	141900	264770415	3625	3625	3625	3625	0
292	20241120	141800	264770415	3625	3625	3625	3625	0
293	20241120	141700	264770415	3625	3625	3625	3625	0
294	20241120	141600	264770415	3625	3625	3625	3625	0
295	20241120	141500	264770415	3625	3625	3625	3625	0
296	20241120	141400	264770415	3625	3625	3625	3625	0
297	20241120	141300	264770415	3625	3625	3625	3625	62
298	20241120	141200	264545665	3625	3625	3625	3625	42
299	20241120	141100	264393415	3615	3615	3615	3615	0
300	20241120	141000	264393415	3615	3615	3615	3615	0
301	20241120	140900	264393415	3615	3615	3615	3615	0
302	20241120	140800	264393415	3615	3615	3615	3615	0
303	20241120	140700	264393415	3615	3615	3615	3610	887
304	20241120	140600	261188720	3615	3615	3615	3615	0
305	20241120	140500	261188720	3615	3615	3615	3615	0
306	20241120	140400	261188720	3615	3615	3615	3615	0
307	20241120	140300	261188720	3615	3625	3625	3615	1562
308	20241120	140200	255535965	3620	3620	3620	3620	0
309	20241120	140100	255535965	3620	3620	3620	3620	0
310	20241120	140000	255535965	3620	3620	3620	3620	0
311	20241120	135900	255535965	3620	3620	3620	3620	0
312	20241120	135800	255535965	3620	3620	3620	3620	0
313	20241120	135700	255535965	3620	3620	3620	3620	0
314	20241120	135600	255535965	3620	3620	3620	3620	0
315	20241120	135500	255535965	3620	3620	3620	3620	282
316	20241120	135400	254515125	3625	3625	3625	3625	0
317	20241120	135300	254515125	3625	3635	3635	3620	1647
318	20241120	135200	248547390	3640	3640	3640	3640	5
319	20241120	135100	248529190	3640	3640	3640	3640	5
320	20241120	135000	248510990	3650	3650	3650	3650	0
321	20241120	134900	248510990	3650	3650	3650	3650	0
322	20241120	134800	248510990	3650	3650	3650	3650	0
323	20241120	134700	248510990	3650	3650	3650	3650	0
324	20241120	134600	248510990	3650	3650	3650	3650	0
325	20241120	134500	248510990	3650	3650	3650	3650	0
326	20241120	134400	248510990	3650	3650	3650	3650	0
327	20241120	134300	248510990	3650	3650	3650	3650	50
328	20241120	134200	248328490	3650	3650	3650	3650	0
329	20241120	134100	248328490	3650	3650	3650	3650	0
330	20241120	134000	248328490	3650	3650	3650	3650	0
331	20241120	133900	248328490	3650	3650	3650	3650	0
332	20241120	133800	248328490	3650	3650	3650	3650	1
333	20241120	133700	248324840	3620	3620	3620	3620	0
334	20241120	133600	248324840	3620	3620	3620	3620	0
335	20241120	133500	248324840	3620	3620	3620	3620	0
336	20241120	133400	248324840	3620	3635	3635	3620	1808
337	20241120	133300	241768950	3655	3655	3655	3655	0
338	20241120	133200	241768950	3655	3655	3655	3655	0
339	20241120	133100	241768950	3655	3655	3655	3655	0
340	20241120	133000	241768950	3655	3655	3655	3655	0
341	20241120	132900	241768950	3655	3630	3655	3630	1272
342	20241120	132800	237130740	3630	3630	3630	3630	0
343	20241120	132700	237130740	3630	3630	3630	3630	0
344	20241120	132600	237130740	3630	3630	3630	3630	50
345	20241120	132500	236949240	3620	3620	3620	3620	0
346	20241120	132400	236949240	3620	3620	3620	3620	0
347	20241120	132300	236949240	3620	3620	3620	3620	0
348	20241120	132200	236949240	3620	3620	3620	3620	0
349	20241120	132100	236949240	3620	3630	3630	3620	1949
350	20241120	132000	229883205	3635	3635	3635	3635	0
351	20241120	131900	229883205	3635	3635	3635	3635	0
352	20241120	131800	229883205	3635	3640	3640	3635	1811
353	20241120	131700	223298225	3645	3645	3645	3645	0
354	20241120	131600	223298225	3645	3645	3645	3645	0
355	20241120	131500	223298225	3645	3645	3645	3645	0
356	20241120	131400	223298225	3645	3645	3645	3645	0
357	20241120	131300	223298225	3645	3645	3645	3645	500
358	20241120	131200	221475725	3640	3640	3640	3640	107
359	20241120	131100	221086245	3645	3635	3645	3635	1102
360	20241120	131000	217070910	3635	3640	3640	3635	175
361	20241120	130900	216434780	3635	3635	3635	3635	0
362	20241120	130800	216434780	3635	3635	3635	3635	500
363	20241120	130700	214617280	3640	3640	3640	3640	660
364	20241120	130600	212214880	3640	3640	3640	3640	154
365	20241120	130500	211654320	3640	3640	3640	3640	46
366	20241120	130400	211486880	3645	3645	3645	3645	3
367	20241120	130300	211475945	3645	3645	3645	3645	0
368	20241120	130200	211475945	3645	3650	3650	3645	12
369	20241120	130100	211432180	3650	3650	3650	3650	0
370	20241120	130000	211432180	3650	3650	3650	3650	0
371	20241120	125900	211432180	3650	3650	3650	3650	3
372	20241120	125800	211421230	3650	3650	3650	3650	0
373	20241120	125700	211421230	3650	3650	3650	3650	0
374	20241120	125600	211421230	3650	3650	3650	3650	0
375	20241120	125500	211421230	3650	3650	3650	3650	3
376	20241120	125400	211410280	3645	3645	3645	3645	0
377	20241120	125300	211410280	3645	3645	3645	3645	0
378	20241120	125200	211410280	3645	3645	3645	3645	0
379	20241120	125100	211410280	3645	3645	3645	3645	0
380	20241120	125000	211410280	3645	3645	3645	3645	1092
381	20241120	124900	207429940	3645	3645	3645	3645	0
382	20241120	124800	207429940	3645	3645	3645	3645	3
383	20241120	124700	207419005	3650	3650	3650	3650	0
384	20241120	124600	207419005	3650	3650	3650	3650	0
385	20241120	124500	207419005	3650	3645	3650	3645	50
386	20241120	124400	207236510	3650	3650	3650	3650	0
387	20241120	124300	207236510	3650	3650	3650	3650	0
388	20241120	124200	207236510	3650	3650	3650	3650	0
389	20241120	124100	207236510	3650	3650	3650	3650	0
390	20241120	124000	207236510	3650	3650	3650	3650	0
391	20241120	123900	207236510	3650	3645	3650	3645	400
392	20241120	123800	205777185	3640	3640	3640	3640	0
393	20241120	123700	205777185	3640	3640	3640	3640	0
394	20241120	123600	205777185	3640	3640	3640	3640	96
395	20241120	123500	205427745	3645	3645	3645	3645	3
396	20241120	123400	205416810	3645	3645	3645	3645	0
397	20241120	123300	205416810	3645	3645	3645	3645	0
398	20241120	123200	205416810	3645	3645	3645	3645	0
399	20241120	123100	205416810	3645	3645	3645	3645	0
400	20241120	123000	205416810	3645	3645	3645	3645	0
401	20241120	122900	205416810	3645	3645	3645	3645	0
402	20241120	122800	205416810	3645	3645	3645	3645	0
403	20241120	122700	205416810	3645	3645	3645	3645	0
404	20241120	122600	205416810	3645	3645	3645	3645	26
405	20241120	122500	205322040	3645	3645	3645	3645	24
406	20241120	122400	205234560	3645	3645	3645	3645	300
407	20241120	122300	204141060	3645	3645	3645	3645	0
408	20241120	122200	204141060	3645	3645	3645	3645	0
409	20241120	122100	204141060	3645	3645	3645	3645	14
410	20241120	122000	204090030	3640	3635	3640	3635	299
411	20241120	121900	203002170	3640	3640	3640	3640	61
412	20241120	121800	202780130	3645	3645	3645	3645	0
413	20241120	121700	202780130	3645	3645	3645	3645	0
414	20241120	121600	202780130	3645	3640	3645	3640	500
415	20241120	121500	200958850	3640	3640	3640	3640	200
416	20241120	121400	200230850	3640	3640	3640	3640	0
417	20241120	121300	200230850	3640	3640	3640	3640	0
418	20241120	121200	200230850	3640	3640	3640	3640	0
419	20241120	121100	200230850	3640	3640	3640	3640	4
420	20241120	121000	200216290	3640	3640	3640	3640	1
421	20241120	120900	200212650	3640	3640	3640	3640	400
422	20241120	120800	198756650	3640	3640	3640	3640	0
423	20241120	120700	198756650	3640	3640	3640	3640	50
424	20241120	120600	198574650	3645	3645	3645	3645	286
425	20241120	120500	197532180	3645	3645	3645	3645	0
426	20241120	120400	197532180	3645	3645	3645	3645	37
427	20241120	120300	197397315	3645	3645	3645	3645	0
428	20241120	120200	197397315	3645	3645	3645	3645	3
429	20241120	120100	197386380	3640	3640	3640	3640	0
430	20241120	120000	197386380	3640	3640	3640	3640	0
431	20241120	115900	197386380	3640	3640	3640	3640	0
432	20241120	115800	197386380	3640	3640	3640	3640	0
433	20241120	115700	197386380	3640	3640	3640	3640	0
434	20241120	115600	197386380	3640	3640	3640	3640	0
435	20241120	115500	197386380	3640	3640	3640	3640	0
436	20241120	115400	197386380	3640	3640	3640	3640	128
437	20241120	115300	196920460	3645	3645	3645	3645	0
438	20241120	115200	196920460	3645	3645	3645	3645	5
439	20241120	115100	196902235	3645	3645	3645	3645	40
440	20241120	115000	196756435	3645	3645	3645	3645	1
441	20241120	114900	196752790	3645	3640	3650	3640	2092
442	20241120	114800	189117760	3640	3640	3640	3640	0
443	20241120	114700	189117760	3640	3640	3640	3640	0
444	20241120	114600	189117760	3640	3640	3640	3640	190
445	20241120	114500	188426160	3640	3640	3640	3640	1
446	20241120	114400	188422520	3630	3630	3630	3630	0
447	20241120	114300	188422520	3630	3630	3630	3630	0
448	20241120	114200	188422520	3630	3635	3635	3630	240
449	20241120	114100	187550960	3635	3635	3635	3635	0
450	20241120	114000	187550960	3635	3635	3635	3635	10
451	20241120	113900	187514610	3635	3635	3635	3635	20
452	20241120	113800	187441910	3635	3635	3635	3635	0
453	20241120	113700	187441910	3635	3635	3635	3635	167
454	20241120	113600	186834865	3635	3635	3635	3635	33
455	20241120	113500	186714910	3640	3640	3640	3640	0
456	20241120	113400	186714910	3640	3640	3640	3640	0
457	20241120	113300	186714910	3640	3645	3645	3640	49
458	20241120	113200	186536495	3640	3645	3645	3640	4
459	20241120	113100	186521920	3645	3645	3645	3645	0
460	20241120	113000	186521920	3645	3645	3645	3645	0
461	20241120	112900	186521920	3645	3645	3645	3645	28
462	20241120	112800	186419860	3635	3640	3640	3635	4046
463	20241120	112700	171712395	3640	3635	3640	3635	396
464	20241120	112600	170271435	3635	3635	3635	3635	0
465	20241120	112500	170271435	3635	3635	3635	3635	0
466	20241120	112400	170271435	3635	3635	3635	3635	4
467	20241120	112300	170256895	3640	3640	3640	3640	0
468	20241120	112200	170256895	3640	3640	3640	3640	2032
469	20241120	112100	162860415	3630	3630	3630	3630	0
470	20241120	112000	162860415	3630	3630	3630	3630	0
471	20241120	111900	162860415	3630	3630	3630	3630	0
472	20241120	111800	162860415	3630	3630	3630	3630	13
473	20241120	111700	162813225	3630	3640	3640	3630	2217
474	20241120	111600	154745215	3610	3610	3610	3610	0
475	20241120	111500	154745215	3610	3630	3630	3610	1145
476	20241120	111400	150610670	3630	3630	3630	3630	0
477	20241120	111300	150610670	3630	3650	3650	3630	14
478	20241120	111200	150559705	3640	3640	3645	3640	926
479	20241120	111100	147189030	3635	3630	3635	3630	2801
480	20241120	111000	137008625	3630	3630	3630	3625	127
481	20241120	110900	136547640	3625	3625	3625	3625	400
482	20241120	110800	135097640	3625	3625	3625	3625	159
483	20241120	110700	134521265	3625	3625	3625	3625	0
484	20241120	110600	134521265	3625	3625	3625	3625	259
485	20241120	110500	133582390	3625	3625	3625	3625	5
486	20241120	110400	133564265	3620	3620	3620	3620	13
487	20241120	110300	133517205	3620	3620	3620	3620	4
488	20241120	110200	133502725	3595	3595	3595	3595	0
489	20241120	110100	133502725	3595	3595	3595	3595	0
490	20241120	110000	133502725	3595	3595	3595	3595	0
491	20241120	105900	133502725	3595	3595	3595	3595	0
492	20241120	105800	133502725	3595	3595	3595	3595	0
493	20241120	105700	133502725	3595	3595	3595	3595	0
494	20241120	105600	133502725	3595	3595	3595	3595	0
495	20241120	105500	133502725	3595	3595	3595	3595	0
496	20241120	105400	133502725	3595	3595	3595	3595	0
497	20241120	105300	133502725	3595	3595	3595	3595	0
498	20241120	105200	133502725	3595	3625	3630	3595	1914
499	20241120	105100	126620435	3600	3610	3610	3600	1870
500	20241120	105000	119887785	3625	3625	3625	3625	0
501	20241120	104900	119887785	3625	3625	3625	3625	0
502	20241120	104800	119887785	3625	3625	3625	3605	1845
503	20241120	104700	113236110	3625	3625	3625	3625	0
504	20241120	104600	113236110	3625	3625	3625	3625	103
505	20241120	104500	112862735	3625	3625	3625	3625	2
506	20241120	104400	112855485	3630	3630	3630	3630	1324
507	20241120	104300	108049365	3630	3630	3630	3630	0
508	20241120	104200	108049365	3630	3630	3630	3630	0
509	20241120	104100	108049365	3630	3620	3630	3620	1538
510	20241120	104000	102469590	3620	3620	3620	3620	0
511	20241120	103900	102469590	3620	3620	3620	3620	2
512	20241120	103800	102462350	3615	3615	3615	3615	160
513	20241120	103700	101883950	3620	3620	3620	3620	3
514	20241120	103600	101873090	3620	3620	3620	3620	37
515	20241120	103500	101739150	3625	3625	3625	3625	5
516	20241120	103400	101721025	3625	3625	3625	3625	0
517	20241120	103300	101721025	3625	3625	3625	3625	0
518	20241120	103200	101721025	3625	3625	3625	3625	3
519	20241120	103100	101710150	3625	3625	3625	3625	25
520	20241120	103000	101619525	3625	3625	3625	3620	274
521	20241120	102900	100626635	3620	3625	3625	3620	121
522	20241120	102800	100188610	3620	3620	3620	3620	42
523	20241120	102700	100036570	3620	3620	3620	3620	258
524	20241120	102600	99102610	3625	3625	3625	3625	106
525	20241120	102500	98718360	3625	3625	3625	3625	679
526	20241120	102400	96256985	3620	3620	3620	3620	1000
527	20241120	102300	92636985	3620	3625	3625	3620	7
528	20241120	102200	92611630	3625	3625	3625	3625	1
529	20241120	102100	92608005	3630	3630	3630	3630	0
530	20241120	102000	92608005	3630	3625	3630	3625	1436
531	20241120	101900	87402490	3625	3620	3625	3620	558
532	20241120	101800	85382420	3620	3615	3620	3615	504
533	20241120	101700	83560450	3615	3615	3615	3615	3
534	20241120	101600	83549605	3615	3615	3615	3615	3
535	20241120	101500	83538760	3615	3600	3615	3600	1545
536	20241120	101400	77957850	3600	3595	3600	3595	287
537	20241120	101300	76924675	3580	3580	3580	3580	0
538	20241120	101200	76924675	3580	3580	3580	3580	0
539	20241120	101100	76924675	3580	3595	3595	3580	890
540	20241120	101000	73737905	3600	3600	3610	3600	2632
541	20241120	100900	64248300	3600	3600	3600	3600	266
542	20241120	100800	63290700	3600	3600	3600	3600	0
543	20241120	100700	63290700	3600	3600	3600	3600	4
544	20241120	100600	63276300	3600	3600	3600	3600	242
545	20241120	100500	62405100	3600	3600	3600	3600	6
546	20241120	100400	62383500	3600	3600	3600	3600	0
547	20241120	100300	62383500	3600	3600	3600	3600	14
548	20241120	100200	62333100	3600	3590	3600	3590	428
549	20241120	100100	60793300	3590	3590	3590	3590	304
550	20241120	100000	59701940	3585	3585	3585	3585	1
551	20241120	095900	59698355	3585	3585	3585	3585	157
552	20241120	095800	59135510	3585	3585	3585	3585	3
553	20241120	095700	59124755	3580	3580	3580	3580	2
554	20241120	095600	59117595	3585	3575	3585	3575	108
555	20241120	095500	58731275	3575	3585	3585	3575	901
556	20241120	095400	55510125	3585	3585	3585	3585	13
557	20241120	095300	55463520	3585	3585	3585	3585	2
558	20241120	095200	55456350	3585	3585	3585	3585	0
559	20241120	095100	55456350	3585	3585	3585	3585	3
560	20241120	095000	55445595	3580	3580	3580	3580	46
561	20241120	094900	55280915	3585	3585	3585	3585	3
562	20241120	094800	55270160	3585	3580	3585	3580	994
563	20241120	094700	51708550	3580	3575	3580	3575	7
564	20241120	094600	51683510	3575	3575	3575	3575	87
565	20241120	094500	51372485	3575	3575	3575	3575	282
566	20241120	094400	50364335	3575	3575	3575	3575	299
567	20241120	094300	49295410	3575	3575	3575	3575	1
568	20241120	094200	49291835	3570	3570	3570	3570	0
569	20241120	094100	49291835	3570	3570	3570	3570	0
570	20241120	094000	49291835	3570	3570	3570	3570	2
571	20241120	093900	49284695	3560	3560	3560	3560	0
572	20241120	093800	49284695	3560	3560	3560	3560	0
573	20241120	093700	49284695	3560	3560	3560	3560	0
574	20241120	093600	49284695	3560	3560	3560	3560	0
575	20241120	093500	49284695	3560	3560	3560	3560	0
576	20241120	093400	49284695	3560	3560	3560	3560	0
577	20241120	093300	49284695	3560	3560	3560	3560	1475
578	20241120	093200	44033695	3575	3575	3575	3575	10
579	20241120	093100	43997945	3560	3565	3565	3560	300
580	20241120	093000	42929445	3565	3565	3565	3565	0
581	20241120	092900	42929445	3565	3565	3565	3565	0
582	20241120	092800	42929445	3565	3565	3565	3565	217
583	20241120	092700	42155840	3565	3570	3570	3565	522
584	20241120	092600	40294860	3580	3580	3580	3580	100
585	20241120	092500	39936860	3580	3580	3580	3580	10
586	20241120	092400	39901060	3565	3570	3575	3565	2593
587	20241120	092300	30638940	3575	3575	3575	3575	33
588	20241120	092200	30520965	3575	3575	3575	3575	100
589	20241120	092100	30163465	3575	3575	3575	3575	0
590	20241120	092000	30163465	3575	3575	3575	3575	73
591	20241120	091900	29902490	3575	3575	3575	3570	197
592	20241120	091800	29198415	3575	3575	3575	3575	2
593	20241120	091700	29191265	3580	3580	3580	3580	201
594	20241120	091600	28471685	3585	3585	3585	3585	1000
595	20241120	091500	24886685	3585	3585	3585	3585	117
596	20241120	091400	24467240	3585	3585	3585	3585	75
597	20241120	091300	24198365	3585	3580	3585	3580	1012
598	20241120	091200	20575240	3580	3580	3580	3580	1
599	20241120	091100	20571660	3585	3585	3585	3585	31
600	20241120	091000	20460525	3585	3585	3585	3585	0
601	20241120	090900	20460525	3585	3585	3585	3585	205
602	20241120	090800	19725600	3585	3580	3585	3580	37
603	20241120	090700	19593005	3580	3580	3580	3580	0
604	20241120	090600	19593005	3580	3580	3580	3580	0
605	20241120	090500	19593005	3580	3570	3580	3570	16
606	20241120	090400	19535875	3570	3570	3580	3570	3450
607	20241120	090300	7218540	3570	3570	3570	3570	0
608	20241120	090200	7218540	3570	3570	3570	3570	400
609	20241120	090100	5790540	3570	3570	3570	3570	96
610	20241120	090000	5447820	3570	3570	3570	3570	1526