KissMeData/025880/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190900	158676395	2985	2985	2985	2985	1174
3	20241122	190800	158676395	2985	2985	2985	2985	0
4	20241122	190700	158676395	2985	2985	2985	2985	0
5	20241122	190600	158676395	2985	2985	2985	2985	0
6	20241122	190500	158676395	2985	2985	2985	2985	0
7	20241122	190400	158676395	2985	2985	2985	2985	0
8	20241122	190300	158676395	2985	2985	2985	2985	0
9	20241122	190200	158676395	2985	2985	2985	2985	0
10	20241122	190100	158676395	2985	2985	2985	2985	0
11	20241122	190000	158676395	2985	2985	2985	2985	0
12	20241122	185900	158676395	2985	2985	2985	2985	0
13	20241122	185800	158676395	2985	2985	2985	2985	0
14	20241122	185700	158676395	2985	2985	2985	2985	0
15	20241122	185600	158676395	2985	2985	2985	2985	0
16	20241122	185500	158676395	2985	2985	2985	2985	0
17	20241122	185400	158676395	2985	2985	2985	2985	0
18	20241122	185300	158676395	2985	2985	2985	2985	0
19	20241122	185200	158676395	2985	2985	2985	2985	0
20	20241122	185100	158676395	2985	2985	2985	2985	0
21	20241122	185000	158676395	2985	2985	2985	2985	0
22	20241122	184900	158676395	2985	2985	2985	2985	0
23	20241122	184800	158676395	2985	2985	2985	2985	0
24	20241122	184700	158676395	2985	2985	2985	2985	0
25	20241122	184600	158676395	2985	2985	2985	2985	0
26	20241122	184500	158676395	2985	2985	2985	2985	0
27	20241122	184400	158676395	2985	2985	2985	2985	0
28	20241122	184300	158676395	2985	2985	2985	2985	0
29	20241122	184200	158676395	2985	2985	2985	2985	0
30	20241122	184100	158676395	2985	2985	2985	2985	0
31	20241122	184000	158676395	2985	2985	2985	2985	0
32	20241122	183900	158676395	2985	2985	2985	2985	1174
33	20241122	183800	158676395	2985	2985	2985	2985	0
34	20241122	183700	158676395	2985	2985	2985	2985	0
35	20241122	183600	158676395	2985	2985	2985	2985	0
36	20241122	183500	158676395	2985	2985	2985	2985	0
37	20241122	183400	158676395	2985	2985	2985	2985	0
38	20241122	183300	158676395	2985	2985	2985	2985	0
39	20241122	183200	158676395	2985	2985	2985	2985	0
40	20241122	183100	158676395	2985	2985	2985	2985	0
41	20241122	183000	158676395	2985	2985	2985	2985	0
42	20241122	182900	158676395	2985	2985	2985	2985	0
43	20241122	182800	158676395	2985	2985	2985	2985	0
44	20241122	182700	158676395	2985	2985	2985	2985	0
45	20241122	182600	158676395	2985	2985	2985	2985	0
46	20241122	182500	158676395	2985	2985	2985	2985	0
47	20241122	182400	158676395	2985	2985	2985	2985	0
48	20241122	182300	158676395	2985	2985	2985	2985	0
49	20241122	182200	158676395	2985	2985	2985	2985	0
50	20241122	182100	158676395	2985	2985	2985	2985	0
51	20241122	182000	158676395	2985	2985	2985	2985	0
52	20241122	181900	158676395	2985	2985	2985	2985	0
53	20241122	181800	158676395	2985	2985	2985	2985	0
54	20241122	181700	158676395	2985	2985	2985	2985	0
55	20241122	181600	158676395	2985	2985	2985	2985	0
56	20241122	181500	158676395	2985	2985	2985	2985	0
57	20241122	181400	158676395	2985	2985	2985	2985	0
58	20241122	181300	158676395	2985	2985	2985	2985	0
59	20241122	181200	158676395	2985	2985	2985	2985	0
60	20241122	181100	158676395	2985	2985	2985	2985	0
61	20241122	181000	158676395	2985	2985	2985	2985	0
62	20241122	180900	158676395	2985	2985	2985	2985	1174
63	20241122	180800	158676395	2985	2985	2985	2985	0
64	20241122	180700	158676395	2985	2985	2985	2985	0
65	20241122	180600	158676395	2985	2985	2985	2985	0
66	20241122	180500	158676395	2985	2985	2985	2985	0
67	20241122	180400	158676395	2985	2985	2985	2985	0
68	20241122	180300	158676395	2985	2985	2985	2985	0
69	20241122	180200	158676395	2985	2985	2985	2985	0
70	20241122	180100	158676395	2985	2985	2985	2985	0
71	20241122	180000	158676395	2985	2985	2985	2985	0
72	20241122	175900	158676395	2985	2985	2985	2985	0
73	20241122	175800	158676395	2985	2985	2985	2985	0
74	20241122	175700	158676395	2985	2985	2985	2985	0
75	20241122	175600	158676395	2985	2985	2985	2985	0
76	20241122	175500	158676395	2985	2985	2985	2985	0
77	20241122	175400	158676395	2985	2985	2985	2985	0
78	20241122	175300	158676395	2985	2985	2985	2985	0
79	20241122	175200	158676395	2985	2985	2985	2985	0
80	20241122	175100	158676395	2985	2985	2985	2985	0
81	20241122	175000	158676395	2985	2985	2985	2985	0
82	20241122	174900	158676395	2985	2985	2985	2985	0
83	20241122	174800	158676395	2985	2985	2985	2985	0
84	20241122	174700	158676395	2985	2985	2985	2985	0
85	20241122	174600	158676395	2985	2985	2985	2985	0
86	20241122	174500	158676395	2985	2985	2985	2985	0
87	20241122	174400	158676395	2985	2985	2985	2985	0
88	20241122	174300	158676395	2985	2985	2985	2985	0
89	20241122	174200	158676395	2985	2985	2985	2985	0
90	20241122	174100	158676395	2985	2985	2985	2985	0
91	20241122	174000	158676395	2985	2985	2985	2985	0
92	20241122	173900	158676395	2985	2985	2985	2985	1174
93	20241122	173800	158676395	2985	2985	2985	2985	0
94	20241122	173700	158676395	2985	2985	2985	2985	0
95	20241122	173600	158676395	2985	2985	2985	2985	0
96	20241122	173500	158676395	2985	2985	2985	2985	0
97	20241122	173400	158676395	2985	2985	2985	2985	0
98	20241122	173300	158676395	2985	2985	2985	2985	0
99	20241122	173200	158676395	2985	2985	2985	2985	0
100	20241122	173100	158676395	2985	2985	2985	2985	0
101	20241122	173000	158676395	2985	2985	2985	2985	0
102	20241122	172900	158676395	2985	2985	2985	2985	0
103	20241122	172800	158676395	2985	2985	2985	2985	0
104	20241122	172700	158676395	2985	2985	2985	2985	0
105	20241122	172600	158676395	2985	2985	2985	2985	0
106	20241122	172500	158676395	2985	2985	2985	2985	0
107	20241122	172400	158676395	2985	2985	2985	2985	0
108	20241122	172300	158676395	2985	2985	2985	2985	0
109	20241122	172200	158676395	2985	2985	2985	2985	0
110	20241122	172100	158676395	2985	2985	2985	2985	0
111	20241122	172000	158676395	2985	2985	2985	2985	0
112	20241122	171900	158676395	2985	2985	2985	2985	0
113	20241122	171800	158676395	2985	2985	2985	2985	0
114	20241122	171700	158676395	2985	2985	2985	2985	0
115	20241122	171600	158676395	2985	2985	2985	2985	0
116	20241122	171500	158676395	2985	2985	2985	2985	0
117	20241122	171400	158676395	2985	2985	2985	2985	0
118	20241122	171300	158676395	2985	2985	2985	2985	0
119	20241122	171200	158676395	2985	2985	2985	2985	0
120	20241122	171100	158676395	2985	2985	2985	2985	0
121	20241122	171000	158676395	2985	2985	2985	2985	0
122	20241122	170900	158676395	2985	2985	2985	2985	1174
123	20241122	170800	158676395	2985	2985	2985	2985	0
124	20241122	170700	158676395	2985	2985	2985	2985	0
125	20241122	170600	158676395	2985	2985	2985	2985	0
126	20241122	170500	158676395	2985	2985	2985	2985	0
127	20241122	170400	158676395	2985	2985	2985	2985	0
128	20241122	170300	158676395	2985	2985	2985	2985	0
129	20241122	170200	158676395	2985	2985	2985	2985	0
130	20241122	170100	158676395	2985	2985	2985	2985	0
131	20241122	170000	158676395	2985	2985	2985	2985	0
132	20241122	165900	158676395	2985	2985	2985	2985	0
133	20241122	165800	158676395	2985	2985	2985	2985	0
134	20241122	165700	158676395	2985	2985	2985	2985	0
135	20241122	165600	158676395	2985	2985	2985	2985	0
136	20241122	165500	158676395	2985	2985	2985	2985	0
137	20241122	165400	158676395	2985	2985	2985	2985	0
138	20241122	165300	158676395	2985	2985	2985	2985	0
139	20241122	165200	158676395	2985	2985	2985	2985	0
140	20241122	165100	158676395	2985	2985	2985	2985	0
141	20241122	165000	158676395	2985	2985	2985	2985	0
142	20241122	164900	158676395	2985	2985	2985	2985	0
143	20241122	164800	158676395	2985	2985	2985	2985	0
144	20241122	164700	158676395	2985	2985	2985	2985	0
145	20241122	164600	158676395	2985	2985	2985	2985	0
146	20241122	164500	158676395	2985	2985	2985	2985	0
147	20241122	164400	158676395	2985	2985	2985	2985	0
148	20241122	164300	158676395	2985	2985	2985	2985	0
149	20241122	164200	158676395	2985	2985	2985	2985	0
150	20241122	164100	158676395	2985	2985	2985	2985	0
151	20241122	164000	158676395	2985	2985	2985	2985	0
152	20241122	163900	158676395	2985	2985	2985	2985	1174
153	20241122	163800	158676395	2985	2985	2985	2985	0
154	20241122	163700	158676395	2985	2985	2985	2985	0
155	20241122	163600	158676395	2985	2985	2985	2985	0
156	20241122	163500	158676395	2985	2985	2985	2985	0
157	20241122	163400	158676395	2985	2985	2985	2985	0
158	20241122	163300	158676395	2985	2985	2985	2985	0
159	20241122	163200	158676395	2985	2985	2985	2985	0
160	20241122	163100	158676395	2985	2985	2985	2985	0
161	20241122	163000	158676395	2985	2985	2985	2985	0
162	20241122	162900	158676395	2985	2985	2985	2985	0
163	20241122	162800	158676395	2985	2985	2985	2985	0
164	20241122	162700	158676395	2985	2985	2985	2985	0
165	20241122	162600	158676395	2985	2985	2985	2985	0
166	20241122	162500	158676395	2985	2985	2985	2985	0
167	20241122	162400	158676395	2985	2985	2985	2985	0
168	20241122	162300	158676395	2985	2985	2985	2985	0
169	20241122	162200	158676395	2985	2985	2985	2985	0
170	20241122	162100	158676395	2985	2985	2985	2985	0
171	20241122	162000	158676395	2985	2985	2985	2985	0
172	20241122	161900	158676395	2985	2985	2985	2985	0
173	20241122	161800	158676395	2985	2985	2985	2985	0
174	20241122	161700	158676395	2985	2985	2985	2985	0
175	20241122	161600	158676395	2985	2985	2985	2985	0
176	20241122	161500	158676395	2985	2985	2985	2985	0
177	20241122	161400	158676395	2985	2985	2985	2985	0
178	20241122	161300	158676395	2985	2985	2985	2985	0
179	20241122	161200	158676395	2985	2985	2985	2985	0
180	20241122	161100	158676395	2985	2985	2985	2985	0
181	20241122	161000	158676395	2985	2985	2985	2985	0
182	20241122	160900	158676395	2985	2985	2985	2985	1174
183	20241122	160800	158676395	2985	2985	2985	2985	0
184	20241122	160700	158676395	2985	2985	2985	2985	0
185	20241122	160600	158676395	2985	2985	2985	2985	0
186	20241122	160500	158676395	2985	2985	2985	2985	0
187	20241122	160400	158676395	2985	2985	2985	2985	0
188	20241122	160300	158676395	2985	2985	2985	2985	0
189	20241122	160200	158676395	2985	2985	2985	2985	0
190	20241122	160100	158676395	2985	2985	2985	2985	0
191	20241122	160000	158676395	2985	2985	2985	2985	0
192	20241122	155900	158676395	2985	2985	2985	2985	0
193	20241122	155800	158676395	2985	2985	2985	2985	0
194	20241122	155700	158676395	2985	2985	2985	2985	0
195	20241122	155600	158676395	2985	2985	2985	2985	0
196	20241122	155500	158676395	2985	2985	2985	2985	0
197	20241122	155400	158676395	2985	2985	2985	2985	0
198	20241122	155300	158676395	2985	2985	2985	2985	0
199	20241122	155200	158676395	2985	2985	2985	2985	0
200	20241122	155100	158676395	2985	2985	2985	2985	0
201	20241122	155000	158676395	2985	2985	2985	2985	0
202	20241122	154900	158676395	2985	2985	2985	2985	0
203	20241122	154800	158676395	2985	2985	2985	2985	0
204	20241122	154700	158676395	2985	2985	2985	2985	0
205	20241122	154600	158676395	2985	2985	2985	2985	0
206	20241122	154500	158676395	2985	2985	2985	2985	0
207	20241122	154400	158676395	2985	2985	2985	2985	0
208	20241122	154300	158676395	2985	2985	2985	2985	0
209	20241122	154200	158676395	2985	2985	2985	2985	0
210	20241122	154100	158676395	2985	2985	2985	2985	0
211	20241122	154000	158676395	2985	2985	2985	2985	0
212	20241122	153900	158676395	2985	2985	2985	2985	1174
213	20241122	153800	158676395	2985	2985	2985	2985	0
214	20241122	153700	158676395	2985	2985	2985	2985	0
215	20241122	153600	158676395	2985	2985	2985	2985	0
216	20241122	153500	158676395	2985	2985	2985	2985	0
217	20241122	153400	158676395	2985	2985	2985	2985	0
218	20241122	153300	158676395	2985	2985	2985	2985	0
219	20241122	153200	158676395	2985	2985	2985	2985	0
220	20241122	153100	158676395	2985	2985	2985	2985	0
221	20241122	153000	158676395	2985	2985	2985	2985	1174
222	20241122	152900	155172005	2955	2955	2955	2955	0
223	20241122	152800	155172005	2955	2955	2955	2955	0
224	20241122	152700	155172005	2955	2955	2955	2955	0
225	20241122	152600	155172005	2955	2955	2955	2955	0
226	20241122	152500	155172005	2955	2955	2955	2955	0
227	20241122	152400	155172005	2955	2955	2955	2955	0
228	20241122	152300	155172005	2955	2955	2955	2955	0
229	20241122	152200	155172005	2955	2955	2955	2955	0
230	20241122	152100	155172005	2955	2955	2955	2955	0
231	20241122	152000	155172005	2955	2955	2955	2955	0
232	20241122	151900	155172005	2955	2965	2965	2955	68
233	20241122	151800	154970880	2980	2980	2980	2980	0
234	20241122	151700	154970880	2980	2980	2980	2980	0
235	20241122	151600	154970880	2980	2980	2980	2980	0
236	20241122	151500	154970880	2980	2975	2980	2975	3
237	20241122	151400	154961950	2970	2970	2970	2970	0
238	20241122	151300	154961950	2970	2970	2970	2970	10
239	20241122	151200	154932250	2945	2970	2970	2945	5063
240	20241122	151100	139978645	2970	2970	2970	2970	0
241	20241122	151000	139978645	2970	2970	2970	2970	4
242	20241122	150900	139966765	2980	2980	2980	2980	0
243	20241122	150800	139966765	2980	2980	2980	2980	0
244	20241122	150700	139966765	2980	2980	2980	2980	236
245	20241122	150600	139263485	2980	2980	2980	2980	0
246	20241122	150500	139263485	2980	2980	2980	2980	0
247	20241122	150400	139263485	2980	2980	2980	2980	0
248	20241122	150300	139263485	2980	2980	2980	2980	0
249	20241122	150200	139263485	2980	2980	2980	2980	0
250	20241122	150100	139263485	2980	2975	2980	2975	10
251	20241122	150000	139233690	2970	2970	2970	2970	70
252	20241122	145900	139025790	2980	2975	2980	2975	30
253	20241122	145800	138936515	2980	2980	2980	2980	0
254	20241122	145700	138936515	2980	2965	2980	2965	100
255	20241122	145600	138639795	2965	2965	2965	2965	0
256	20241122	145500	138639795	2965	2965	2965	2965	0
257	20241122	145400	138639795	2965	2965	2965	2965	70
258	20241122	145300	138432245	2965	2965	2965	2965	0
259	20241122	145200	138432245	2965	2955	2965	2955	801
260	20241122	145100	136063790	2955	2955	2955	2955	165
261	20241122	145000	135576215	2955	2955	2955	2955	0
262	20241122	144900	135576215	2955	2955	2955	2955	0
263	20241122	144800	135576215	2955	2955	2955	2955	70
264	20241122	144700	135369365	2970	2970	2970	2970	195
265	20241122	144600	134790215	2965	2965	2965	2965	29
266	20241122	144500	134704230	2955	2955	2955	2955	70
267	20241122	144400	134497380	2955	2955	2955	2955	10
268	20241122	144300	134467830	2955	2955	2955	2955	0
269	20241122	144200	134467830	2955	2955	2955	2955	70
270	20241122	144100	134260980	2955	2955	2955	2955	0
271	20241122	144000	134260980	2955	2955	2955	2955	0
272	20241122	143900	134260980	2955	2955	2955	2955	70
273	20241122	143800	134054130	2960	2960	2960	2960	0
274	20241122	143700	134054130	2960	2960	2960	2960	0
275	20241122	143600	134054130	2960	2960	2960	2960	70
276	20241122	143500	133846930	2990	2975	2990	2975	300
277	20241122	143400	132953680	2955	2955	2955	2955	0
278	20241122	143300	132953680	2955	2955	2955	2955	70
279	20241122	143200	132746830	2955	2955	2955	2955	0
280	20241122	143100	132746830	2955	2955	2955	2955	0
281	20241122	143000	132746830	2955	2955	2955	2955	96
282	20241122	142900	132463150	2955	2955	2955	2955	0
283	20241122	142800	132463150	2955	2955	2955	2955	0
284	20241122	142700	132463150	2955	2960	2960	2955	70
285	20241122	142600	132256065	2960	2960	2960	2960	0
286	20241122	142500	132256065	2960	2990	2990	2960	36
287	20241122	142400	132149370	2960	2960	2960	2960	71
288	20241122	142300	131939210	2990	2990	2990	2990	1
289	20241122	142200	131936220	2960	2960	2960	2960	0
290	20241122	142100	131936220	2960	2960	2960	2960	70
291	20241122	142000	131729020	2985	2985	2985	2960	150
292	20241122	141900	131281920	2975	2975	2975	2975	34
293	20241122	141800	131180770	2955	2955	2955	2955	70
294	20241122	141700	130973920	2970	2970	2970	2970	0
295	20241122	141600	130973920	2970	2970	2970	2970	40
296	20241122	141500	130855120	2955	2955	2955	2955	70
297	20241122	141400	130648270	2955	2960	2960	2955	2931
298	20241122	141300	121985780	2960	2960	2960	2960	0
299	20241122	141200	121985780	2960	2960	2960	2960	0
300	20241122	141100	121985780	2960	2960	2960	2960	71
301	20241122	141000	121775620	2960	2960	2960	2960	27
302	20241122	140900	121695700	2960	2960	2960	2960	60
303	20241122	140800	121518100	2960	2960	2960	2960	71
304	20241122	140700	121307940	2960	2960	2960	2960	0
305	20241122	140600	121307940	2960	2960	2960	2960	0
306	20241122	140500	121307940	2960	2965	2965	2960	201
307	20241122	140400	120712975	2965	2965	2965	2965	0
308	20241122	140300	120712975	2965	2965	2965	2965	2000
309	20241122	140200	114782975	2960	2970	2970	2960	4282
310	20241122	140100	102086535	2970	2970	2970	2970	27
311	20241122	140000	102006345	2970	2970	2970	2970	0
312	20241122	135900	102006345	2970	2970	2970	2970	71
313	20241122	135800	101795475	2970	2970	2970	2970	1
314	20241122	135700	101792505	2970	2970	2970	2970	0
315	20241122	135600	101792505	2970	2970	2970	2970	71
316	20241122	135500	101581635	2970	2970	2970	2970	0
317	20241122	135400	101581635	2970	2970	2970	2970	0
318	20241122	135300	101581635	2970	2970	2970	2970	70
319	20241122	135200	101373735	2970	2970	2970	2970	0
320	20241122	135100	101373735	2970	2970	2970	2970	27
321	20241122	135000	101293545	2970	2970	2970	2970	70
322	20241122	134900	101085645	2965	2965	2965	2965	0
323	20241122	134800	101085645	2965	2965	2965	2965	7
324	20241122	134700	101064890	2970	2970	2970	2970	63
325	20241122	134600	100877780	2965	2965	2965	2965	0
326	20241122	134500	100877780	2965	2970	2970	2965	70
327	20241122	134400	100669900	2970	2970	2970	2970	0
328	20241122	134300	100669900	2970	2970	2970	2970	0
329	20241122	134200	100669900	2970	2970	2970	2970	71
330	20241122	134100	100459030	2965	2965	2965	2965	27
331	20241122	134000	100378975	2970	2970	2970	2970	0
332	20241122	133900	100378975	2970	2970	2970	2970	70
333	20241122	133800	100171075	2970	2970	2970	2970	0
334	20241122	133700	100171075	2970	2970	2970	2970	138
335	20241122	133600	99761215	2970	2970	2970	2970	70
336	20241122	133500	99553315	2970	2980	2995	2970	592
337	20241122	133400	97794660	2970	2970	2970	2970	0
338	20241122	133300	97794660	2970	2970	2970	2970	70
339	20241122	133200	97586760	2970	2970	2970	2970	27
340	20241122	133100	97506570	2970	2970	2970	2970	0
341	20241122	133000	97506570	2970	2970	2970	2970	70
342	20241122	132900	97298670	2970	2970	2970	2970	0
343	20241122	132800	97298670	2970	2970	2970	2970	0
344	20241122	132700	97298670	2970	2970	2970	2970	70
345	20241122	132600	97090770	2960	2960	2960	2960	0
346	20241122	132500	97090770	2960	2960	2960	2960	0
347	20241122	132400	97090770	2960	2960	2960	2960	70
348	20241122	132300	96883570	2960	2960	2960	2960	0
349	20241122	132200	96883570	2960	2960	2960	2960	27
350	20241122	132100	96803650	2960	2960	2960	2960	71
351	20241122	132000	96593490	2960	2960	2960	2960	0
352	20241122	131900	96593490	2960	2960	2960	2960	0
353	20241122	131800	96593490	2960	2965	2965	2960	70
354	20241122	131700	96386100	2965	2965	2965	2965	0
355	20241122	131600	96386100	2965	2965	2965	2965	0
356	20241122	131500	96386100	2965	2965	2965	2965	70
357	20241122	131400	96178550	2965	2965	2965	2965	0
358	20241122	131300	96178550	2965	2965	2965	2965	0
359	20241122	131200	96178550	2965	2965	2965	2965	97
360	20241122	131100	95890945	2965	2965	2965	2965	0
361	20241122	131000	95890945	2965	2965	2965	2965	0
362	20241122	130900	95890945	2965	2965	2965	2965	71
363	20241122	130800	95680430	2965	2965	2965	2965	0
364	20241122	130700	95680430	2965	2965	2965	2965	0
365	20241122	130600	95680430	2965	2965	2965	2965	90
366	20241122	130500	95413580	2965	2965	2965	2965	0
367	20241122	130400	95413580	2965	2965	2965	2965	0
368	20241122	130300	95413580	2965	2965	2965	2965	97
369	20241122	130200	95125975	2965	2965	2965	2965	0
370	20241122	130100	95125975	2965	2965	2965	2965	0
371	20241122	130000	95125975	2965	2965	2965	2965	70
372	20241122	125900	94918425	2965	2965	2965	2965	30
373	20241122	125800	94829475	2965	2965	2965	2965	0
374	20241122	125700	94829475	2965	2965	2965	2965	70
375	20241122	125600	94621925	2965	2965	2965	2965	0
376	20241122	125500	94621925	2965	2965	2965	2965	0
377	20241122	125400	94621925	2965	2965	2965	2965	70
378	20241122	125300	94414375	2965	2965	2965	2965	27
379	20241122	125200	94334320	2965	2965	2965	2965	66
380	20241122	125100	94138630	2995	2965	2995	2965	22
381	20241122	125000	94072895	2965	2960	2995	2960	63
382	20241122	124900	93885300	2965	2965	2965	2965	65
383	20241122	124800	93692575	2985	2985	2985	2985	0
384	20241122	124700	93692575	2985	2985	2985	2985	1
385	20241122	124600	93689590	2965	2965	2965	2965	66
386	20241122	124500	93493900	2965	2965	2965	2965	0
387	20241122	124400	93493900	2965	2965	2965	2965	1
388	20241122	124300	93490935	2965	2965	2965	2965	93
389	20241122	124200	93215190	2965	2965	2965	2965	0
390	20241122	124100	93215190	2965	2965	2965	2965	1777
391	20241122	124000	87946385	2965	2965	2965	2965	66
392	20241122	123900	87750695	2965	2965	2965	2965	0
393	20241122	123800	87750695	2965	2965	2965	2965	0
394	20241122	123700	87750695	2965	2965	2965	2965	65
395	20241122	123600	87557970	2960	2960	2960	2960	1
396	20241122	123500	87555010	2960	2960	2960	2960	1
397	20241122	123400	87552050	2965	2960	2965	2960	93
398	20241122	123300	87276440	2990	2990	2990	2990	0
399	20241122	123200	87276440	2990	2990	2990	2990	0
400	20241122	123100	87276440	2990	2965	2990	2965	66
401	20241122	123000	87080725	2960	2985	2985	2960	2
402	20241122	122900	87074780	2960	2960	2960	2960	0
403	20241122	122800	87074780	2960	2960	2960	2960	250
404	20241122	122700	86334780	2960	2960	2960	2960	0
405	20241122	122600	86334780	2960	2960	2960	2960	0
406	20241122	122500	86334780	2960	2960	2960	2960	0
407	20241122	122400	86334780	2960	2960	2960	2960	28
408	20241122	122300	86251900	2960	2960	2960	2960	0
409	20241122	122200	86251900	2960	2960	2960	2960	0
410	20241122	122100	86251900	2960	2960	2960	2960	0
411	20241122	122000	86251900	2960	2960	2960	2960	0
412	20241122	121900	86251900	2960	2960	2960	2960	66
413	20241122	121800	86056540	2960	2965	2965	2960	51
414	20241122	121700	85905475	2960	2960	2960	2960	0
415	20241122	121600	85905475	2960	2960	2960	2960	65
416	20241122	121500	85713075	2960	2960	2960	2960	0
417	20241122	121400	85713075	2960	2960	2960	2960	27
418	20241122	121300	85633155	2960	2960	2960	2960	65
419	20241122	121200	85440755	2960	2960	2960	2960	1
420	20241122	121100	85437795	2960	2960	2960	2960	0
421	20241122	121000	85437795	2960	2965	2965	2960	66
422	20241122	120900	85242185	2960	2960	2960	2960	0
423	20241122	120800	85242185	2960	2960	2960	2960	0
424	20241122	120700	85242185	2960	2960	2960	2960	66
425	20241122	120600	85046825	2965	2965	2965	2965	1
426	20241122	120500	85043860	2960	2965	2965	2960	93
427	20241122	120400	84768250	2965	2965	2965	2965	0
428	20241122	120300	84768250	2965	2965	2965	2965	0
429	20241122	120200	84768250	2965	2965	2965	2965	66
430	20241122	120100	84572560	2965	2965	2965	2965	0
431	20241122	120000	84572560	2965	2965	2965	2965	1
432	20241122	115900	84569595	2960	2960	2960	2960	65
433	20241122	115800	84377195	3000	2995	3000	2995	3
434	20241122	115700	84368200	3000	2985	3000	2985	15
435	20241122	115600	84323410	2960	2960	2960	2960	65
436	20241122	115500	84131010	2960	2960	2960	2960	27
437	20241122	115400	84051090	2960	2960	2960	2960	1
438	20241122	115300	84048130	2960	2960	2960	2960	66
439	20241122	115200	83852770	2965	2965	2965	2965	0
440	20241122	115100	83852770	2965	2965	2965	2965	0
441	20241122	115000	83852770	2965	2965	2965	2965	66
442	20241122	114900	83657080	2960	2960	2960	2960	0
443	20241122	114800	83657080	2960	2960	2960	2960	1
444	20241122	114700	83654120	2965	2965	2965	2965	66
445	20241122	114600	83458430	2970	2970	2970	2970	0
446	20241122	114500	83458430	2970	2970	2970	2970	166
447	20241122	114400	82965410	2965	2965	2965	2965	66
448	20241122	114300	82769720	2980	2980	2980	2980	1
449	20241122	114200	82766740	2960	2960	2960	2960	1
450	20241122	114100	82763780	2965	2965	2965	2965	66
451	20241122	114000	82568090	2965	2965	2965	2965	0
452	20241122	113900	82568090	2965	2965	2965	2965	0
453	20241122	113800	82568090	2965	2985	3000	2965	216
454	20241122	113700	81923540	2985	2980	2985	2980	100
455	20241122	113600	81625470	2965	2965	2965	2965	28
456	20241122	113500	81542450	2970	2975	2975	2970	85
457	20241122	113400	81289925	2980	2980	2980	2980	0
458	20241122	113300	81289925	2980	2980	2980	2980	0
459	20241122	113200	81289925	2980	2985	2985	2980	92
460	20241122	113100	81015750	3010	3010	3010	3010	8
461	20241122	113000	80991670	3010	2980	3010	2975	25
462	20241122	112900	80916650	2970	3005	3010	2970	86
463	20241122	112800	80660510	3005	2980	3005	2980	60
464	20241122	112700	80480800	2965	2965	2965	2965	22
465	20241122	112600	80415570	2950	2955	2955	2950	93
466	20241122	112500	80140890	2950	2950	2950	2950	0
467	20241122	112400	80140890	2950	2950	2950	2950	1
468	20241122	112300	80137940	2950	2960	2960	2950	5717
469	20241122	112200	63266715	2965	2970	2970	2965	1720
470	20241122	112100	58163480	2970	2970	2970	2970	46
471	20241122	112000	58026860	2975	2975	2975	2975	66
472	20241122	111900	57830510	2975	2975	2975	2975	321
473	20241122	111800	56875535	2980	2990	2990	2980	736
474	20241122	111700	54682245	2985	2985	2985	2985	333
475	20241122	111600	53688240	2990	2985	2990	2985	203
476	20241122	111500	53081690	2985	2985	2985	2985	0
477	20241122	111400	53081690	2985	2985	2985	2985	66
478	20241122	111300	52884680	2985	2985	2985	2985	0
479	20241122	111200	52884680	2985	2985	2985	2985	1
480	20241122	111100	52881695	2985	2985	2985	2985	65
481	20241122	111000	52687670	2985	2985	2985	2985	0
482	20241122	110900	52687670	2985	2985	2985	2985	0
483	20241122	110800	52687670	2985	2985	2985	2985	66
484	20241122	110700	52490660	2985	2985	2985	2985	27
485	20241122	110600	52410065	2985	2985	2985	2985	1
486	20241122	110500	52407080	2985	2985	2985	2985	66
487	20241122	110400	52210070	2985	2985	2985	2985	0
488	20241122	110300	52210070	2985	2985	2985	2985	0
489	20241122	110200	52210070	2985	2985	2985	2985	68
490	20241122	110100	52007090	2985	2985	2985	2985	0
491	20241122	110000	52007090	2985	2985	2985	2985	1
492	20241122	105900	52004105	2985	2985	2985	2985	65
493	20241122	105800	51810080	2985	2985	2985	2985	0
494	20241122	105700	51810080	2985	2995	3010	2985	95
495	20241122	105600	51526110	3000	3000	3000	3000	1
496	20241122	105500	51523110	3010	3000	3010	3000	130
497	20241122	105400	51132980	3000	2985	3000	2985	91
498	20241122	105300	50860965	2985	3000	3000	2985	134
499	20241122	105200	50459855	2985	2985	2985	2985	1000
500	20241122	105100	47474855	2985	2985	2985	2985	65
501	20241122	105000	47280830	2990	2990	2990	2990	0
502	20241122	104900	47280830	2990	2990	2990	2990	0
503	20241122	104800	47280830	2990	2990	2990	2990	183
504	20241122	104700	46733660	2990	2990	2990	2990	27
505	20241122	104600	46652930	2990	2990	2990	2990	0
506	20241122	104500	46652930	2990	2990	2990	2990	65
507	20241122	104400	46458580	2990	2990	2990	2990	0
508	20241122	104300	46458580	2990	2990	2990	2990	0
509	20241122	104200	46458580	2990	2990	2990	2990	67
510	20241122	104100	46258250	2990	2990	2990	2990	0
511	20241122	104000	46258250	2990	2990	2990	2990	0
512	20241122	103900	46258250	2990	2990	2990	2990	66
513	20241122	103800	46060910	2990	2990	2990	2990	27
514	20241122	103700	45980180	2990	2990	2990	2990	1
515	20241122	103600	45977190	2990	2990	2990	2990	113
516	20241122	103500	45639320	2990	2990	2990	2990	0
517	20241122	103400	45639320	2990	2995	2995	2990	471
518	20241122	103300	44229795	2995	3000	3000	2995	66
519	20241122	103200	44031855	3000	3000	3000	3000	0
520	20241122	103100	44031855	3000	3000	3000	3000	45
521	20241122	103000	43896855	3000	3000	3000	3000	67
522	20241122	102900	43695855	3000	3000	3000	3000	0
523	20241122	102800	43695855	3000	3000	3000	3000	27
524	20241122	102700	43614855	3000	3000	3000	3000	66
525	20241122	102600	43416855	3000	3000	3000	3000	0
526	20241122	102500	43416855	3000	3000	3000	3000	0
527	20241122	102400	43416855	3000	2995	3000	2995	67
528	20241122	102300	43215860	3000	3000	3000	3000	0
529	20241122	102200	43215860	3000	3000	3000	3000	0
530	20241122	102100	43215860	3000	3000	3000	3000	66
531	20241122	102000	43017860	3000	3000	3000	3000	299
532	20241122	101900	42120860	3000	3000	3000	3000	1
533	20241122	101800	42117860	2990	2990	2995	2990	94
534	20241122	101700	41836470	2990	2990	2990	2990	0
535	20241122	101600	41836470	2990	2985	2990	2985	1266
536	20241122	101500	38056960	2985	2990	2990	2985	3258
537	20241122	101400	28331505	2985	2995	2995	2985	500
538	20241122	101300	26837845	2995	2995	2995	2995	164
539	20241122	101200	26346665	2995	2995	2995	2995	67
540	20241122	101100	26146000	3000	3000	3000	3000	0
541	20241122	101000	26146000	3000	3000	3000	3000	176
542	20241122	100900	25618000	3000	3000	3000	3000	92
543	20241122	100800	25342000	3005	3005	3005	3005	0
544	20241122	100700	25342000	3005	3005	3005	3005	570
545	20241122	100600	23629150	3005	3010	3010	3005	310
546	20241122	100500	22696380	3010	3010	3010	3010	0
547	20241122	100400	22696380	3010	3010	3010	3010	0
548	20241122	100300	22696380	3010	3010	3010	3010	0
549	20241122	100200	22696380	3010	3010	3010	3010	163
550	20241122	100100	22205750	3010	3010	3010	3010	0
551	20241122	100000	22205750	3010	3010	3010	3010	1
552	20241122	095900	22202740	3010	3010	3010	3010	27
553	20241122	095800	22121470	3025	3025	3025	3025	20
554	20241122	095700	22060970	3025	3025	3025	3025	0
555	20241122	095600	22060970	3025	3025	3025	3025	1
556	20241122	095500	22057945	3010	3010	3010	3010	0
557	20241122	095400	22057945	3010	3010	3010	3010	0
558	20241122	095300	22057945	3010	3010	3010	3010	0
559	20241122	095200	22057945	3010	3010	3010	3010	0
560	20241122	095100	22057945	3010	3020	3020	3010	684
561	20241122	095000	19997265	3025	3025	3025	3025	40
562	20241122	094900	19876265	3030	3030	3030	3030	0
563	20241122	094800	19876265	3030	3030	3030	3030	1
564	20241122	094700	19873235	3030	3030	3030	3030	5
565	20241122	094600	19858085	3030	3030	3030	3030	0
566	20241122	094500	19858085	3030	3030	3030	3030	0
567	20241122	094400	19858085	3030	3030	3030	3030	1
568	20241122	094300	19855055	3030	3030	3030	3030	1
569	20241122	094200	19852025	3025	3025	3025	3025	8
570	20241122	094100	19827825	3025	3025	3025	3025	0
571	20241122	094000	19827825	3025	3025	3025	3025	0
572	20241122	093900	19827825	3025	3025	3025	3025	0
573	20241122	093800	19827825	3025	3025	3025	3025	29
574	20241122	093700	19740100	3025	3025	3025	3025	0
575	20241122	093600	19740100	3025	3025	3025	3025	0
576	20241122	093500	19740100	3025	3025	3025	3025	0
577	20241122	093400	19740100	3025	3025	3025	3025	0
578	20241122	093300	19740100	3025	3025	3025	3025	0
579	20241122	093200	19740100	3025	3025	3025	3025	0
580	20241122	093100	19740100	3025	3025	3025	3025	2
581	20241122	093000	19734050	3020	3020	3020	3020	0
582	20241122	092900	19734050	3020	3025	3025	3020	236
583	20241122	092800	19020340	3025	3025	3025	3025	8
584	20241122	092700	18996140	3025	3025	3025	3025	2
585	20241122	092600	18990090	3030	3030	3030	3030	66
586	20241122	092500	18790110	3030	3040	3040	3030	121
587	20241122	092400	18422295	3035	3035	3035	3035	0
588	20241122	092300	18422295	3035	3040	3040	3035	4
589	20241122	092200	18410150	3035	3035	3035	3035	0
590	20241122	092100	18410150	3035	3035	3035	3035	0
591	20241122	092000	18410150	3035	3035	3035	3035	1
592	20241122	091900	18407115	3050	3030	3050	3030	2157
593	20241122	091800	11860045	3030	3025	3030	3025	922
594	20241122	091700	9068190	3025	3030	3030	3025	2
595	20241122	091600	9062135	3005	3005	3005	3005	0
596	20241122	091500	9062135	3005	3005	3005	3005	0
597	20241122	091400	9062135	3005	3005	3005	3005	0
598	20241122	091300	9062135	3005	3005	3005	3005	0
599	20241122	091200	9062135	3005	3005	3005	3005	185
600	20241122	091100	8506210	3005	3005	3005	3005	0
601	20241122	091000	8506210	3005	3020	3020	3005	96
602	20241122	090900	8216690	3050	3050	3050	3050	150
603	20241122	090800	7759190	3055	3010	3055	3005	1000
604	20241122	090700	4749980	3005	3005	3005	3005	0
605	20241122	090600	4749980	3005	3015	3015	3005	1000
606	20241122	090500	1735000	3015	3015	3015	3015	45
607	20241122	090400	1599325	3015	3015	3015	3015	0
608	20241122	090300	1599325	3015	3015	3015	3015	0
609	20241122	090200	1599325	3015	3015	3015	3015	5
610	20241122	090100	1584250	3015	3015	3015	3015	0
611	20241122	090000	1584250	3015	3070	3070	3015	525