KissMeData/123890/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	201500	345063090	2930	2930	2930	2930	1412
3	20241122	201400	345063090	2930	2930	2930	2930	0
4	20241122	201300	345063090	2930	2930	2930	2930	0
5	20241122	201200	345063090	2930	2930	2930	2930	0
6	20241122	201100	345063090	2930	2930	2930	2930	0
7	20241122	201000	345063090	2930	2930	2930	2930	0
8	20241122	200900	345063090	2930	2930	2930	2930	0
9	20241122	200800	345063090	2930	2930	2930	2930	0
10	20241122	200700	345063090	2930	2930	2930	2930	0
11	20241122	200600	345063090	2930	2930	2930	2930	0
12	20241122	200500	345063090	2930	2930	2930	2930	0
13	20241122	200400	345063090	2930	2930	2930	2930	0
14	20241122	200300	345063090	2930	2930	2930	2930	0
15	20241122	200200	345063090	2930	2930	2930	2930	0
16	20241122	200100	345063090	2930	2930	2930	2930	0
17	20241122	200000	345063090	2930	2930	2930	2930	0
18	20241122	195900	345063090	2930	2930	2930	2930	0
19	20241122	195800	345063090	2930	2930	2930	2930	0
20	20241122	195700	345063090	2930	2930	2930	2930	0
21	20241122	195600	345063090	2930	2930	2930	2930	0
22	20241122	195500	345063090	2930	2930	2930	2930	0
23	20241122	195400	345063090	2930	2930	2930	2930	0
24	20241122	195300	345063090	2930	2930	2930	2930	0
25	20241122	195200	345063090	2930	2930	2930	2930	0
26	20241122	195100	345063090	2930	2930	2930	2930	0
27	20241122	195000	345063090	2930	2930	2930	2930	0
28	20241122	194900	345063090	2930	2930	2930	2930	0
29	20241122	194800	345063090	2930	2930	2930	2930	0
30	20241122	194700	345063090	2930	2930	2930	2930	0
31	20241122	194600	345063090	2930	2930	2930	2930	0
32	20241122	194500	345063090	2930	2930	2930	2930	1412
33	20241122	194400	345063090	2930	2930	2930	2930	0
34	20241122	194300	345063090	2930	2930	2930	2930	0
35	20241122	194200	345063090	2930	2930	2930	2930	0
36	20241122	194100	345063090	2930	2930	2930	2930	0
37	20241122	194000	345063090	2930	2930	2930	2930	0
38	20241122	193900	345063090	2930	2930	2930	2930	0
39	20241122	193800	345063090	2930	2930	2930	2930	0
40	20241122	193700	345063090	2930	2930	2930	2930	0
41	20241122	193600	345063090	2930	2930	2930	2930	0
42	20241122	193500	345063090	2930	2930	2930	2930	0
43	20241122	193400	345063090	2930	2930	2930	2930	0
44	20241122	193300	345063090	2930	2930	2930	2930	0
45	20241122	193200	345063090	2930	2930	2930	2930	0
46	20241122	193100	345063090	2930	2930	2930	2930	0
47	20241122	193000	345063090	2930	2930	2930	2930	0
48	20241122	192900	345063090	2930	2930	2930	2930	0
49	20241122	192800	345063090	2930	2930	2930	2930	0
50	20241122	192700	345063090	2930	2930	2930	2930	0
51	20241122	192600	345063090	2930	2930	2930	2930	0
52	20241122	192500	345063090	2930	2930	2930	2930	0
53	20241122	192400	345063090	2930	2930	2930	2930	0
54	20241122	192300	345063090	2930	2930	2930	2930	0
55	20241122	192200	345063090	2930	2930	2930	2930	0
56	20241122	192100	345063090	2930	2930	2930	2930	0
57	20241122	192000	345063090	2930	2930	2930	2930	0
58	20241122	191900	345063090	2930	2930	2930	2930	0
59	20241122	191800	345063090	2930	2930	2930	2930	0
60	20241122	191700	345063090	2930	2930	2930	2930	0
61	20241122	191600	345063090	2930	2930	2930	2930	0
62	20241122	191500	345063090	2930	2930	2930	2930	1412
63	20241122	191400	345063090	2930	2930	2930	2930	0
64	20241122	191300	345063090	2930	2930	2930	2930	0
65	20241122	191200	345063090	2930	2930	2930	2930	0
66	20241122	191100	345063090	2930	2930	2930	2930	0
67	20241122	191000	345063090	2930	2930	2930	2930	0
68	20241122	190900	345063090	2930	2930	2930	2930	0
69	20241122	190800	345063090	2930	2930	2930	2930	0
70	20241122	190700	345063090	2930	2930	2930	2930	0
71	20241122	190600	345063090	2930	2930	2930	2930	0
72	20241122	190500	345063090	2930	2930	2930	2930	0
73	20241122	190400	345063090	2930	2930	2930	2930	0
74	20241122	190300	345063090	2930	2930	2930	2930	0
75	20241122	190200	345063090	2930	2930	2930	2930	0
76	20241122	190100	345063090	2930	2930	2930	2930	0
77	20241122	190000	345063090	2930	2930	2930	2930	0
78	20241122	185900	345063090	2930	2930	2930	2930	0
79	20241122	185800	345063090	2930	2930	2930	2930	0
80	20241122	185700	345063090	2930	2930	2930	2930	0
81	20241122	185600	345063090	2930	2930	2930	2930	0
82	20241122	185500	345063090	2930	2930	2930	2930	0
83	20241122	185400	345063090	2930	2930	2930	2930	0
84	20241122	185300	345063090	2930	2930	2930	2930	0
85	20241122	185200	345063090	2930	2930	2930	2930	0
86	20241122	185100	345063090	2930	2930	2930	2930	0
87	20241122	185000	345063090	2930	2930	2930	2930	0
88	20241122	184900	345063090	2930	2930	2930	2930	0
89	20241122	184800	345063090	2930	2930	2930	2930	0
90	20241122	184700	345063090	2930	2930	2930	2930	0
91	20241122	184600	345063090	2930	2930	2930	2930	0
92	20241122	184500	345063090	2930	2930	2930	2930	1412
93	20241122	184400	345063090	2930	2930	2930	2930	0
94	20241122	184300	345063090	2930	2930	2930	2930	0
95	20241122	184200	345063090	2930	2930	2930	2930	0
96	20241122	184100	345063090	2930	2930	2930	2930	0
97	20241122	184000	345063090	2930	2930	2930	2930	0
98	20241122	183900	345063090	2930	2930	2930	2930	0
99	20241122	183800	345063090	2930	2930	2930	2930	0
100	20241122	183700	345063090	2930	2930	2930	2930	0
101	20241122	183600	345063090	2930	2930	2930	2930	0
102	20241122	183500	345063090	2930	2930	2930	2930	0
103	20241122	183400	345063090	2930	2930	2930	2930	0
104	20241122	183300	345063090	2930	2930	2930	2930	0
105	20241122	183200	345063090	2930	2930	2930	2930	0
106	20241122	183100	345063090	2930	2930	2930	2930	0
107	20241122	183000	345063090	2930	2930	2930	2930	0
108	20241122	182900	345063090	2930	2930	2930	2930	0
109	20241122	182800	345063090	2930	2930	2930	2930	0
110	20241122	182700	345063090	2930	2930	2930	2930	0
111	20241122	182600	345063090	2930	2930	2930	2930	0
112	20241122	182500	345063090	2930	2930	2930	2930	0
113	20241122	182400	345063090	2930	2930	2930	2930	0
114	20241122	182300	345063090	2930	2930	2930	2930	0
115	20241122	182200	345063090	2930	2930	2930	2930	0
116	20241122	182100	345063090	2930	2930	2930	2930	0
117	20241122	182000	345063090	2930	2930	2930	2930	0
118	20241122	181900	345063090	2930	2930	2930	2930	0
119	20241122	181800	345063090	2930	2930	2930	2930	0
120	20241122	181700	345063090	2930	2930	2930	2930	0
121	20241122	181600	345063090	2930	2930	2930	2930	0
122	20241122	181500	345063090	2930	2930	2930	2930	1412
123	20241122	181400	345063090	2930	2930	2930	2930	0
124	20241122	181300	345063090	2930	2930	2930	2930	0
125	20241122	181200	345063090	2930	2930	2930	2930	0
126	20241122	181100	345063090	2930	2930	2930	2930	0
127	20241122	181000	345063090	2930	2930	2930	2930	0
128	20241122	180900	345063090	2930	2930	2930	2930	0
129	20241122	180800	345063090	2930	2930	2930	2930	0
130	20241122	180700	345063090	2930	2930	2930	2930	0
131	20241122	180600	345063090	2930	2930	2930	2930	0
132	20241122	180500	345063090	2930	2930	2930	2930	0
133	20241122	180400	345063090	2930	2930	2930	2930	0
134	20241122	180300	345063090	2930	2930	2930	2930	0
135	20241122	180200	345063090	2930	2930	2930	2930	0
136	20241122	180100	345063090	2930	2930	2930	2930	0
137	20241122	180000	345063090	2930	2930	2930	2930	0
138	20241122	175900	345063090	2930	2930	2930	2930	0
139	20241122	175800	345063090	2930	2930	2930	2930	0
140	20241122	175700	345063090	2930	2930	2930	2930	0
141	20241122	175600	345063090	2930	2930	2930	2930	0
142	20241122	175500	345063090	2930	2930	2930	2930	0
143	20241122	175400	345063090	2930	2930	2930	2930	0
144	20241122	175300	345063090	2930	2930	2930	2930	0
145	20241122	175200	345063090	2930	2930	2930	2930	0
146	20241122	175100	345063090	2930	2930	2930	2930	0
147	20241122	175000	345063090	2930	2930	2930	2930	0
148	20241122	174900	345063090	2930	2930	2930	2930	0
149	20241122	174800	345063090	2930	2930	2930	2930	0
150	20241122	174700	345063090	2930	2930	2930	2930	0
151	20241122	174600	345063090	2930	2930	2930	2930	0
152	20241122	174500	345063090	2930	2930	2930	2930	1412
153	20241122	174400	345063090	2930	2930	2930	2930	0
154	20241122	174300	345063090	2930	2930	2930	2930	0
155	20241122	174200	345063090	2930	2930	2930	2930	0
156	20241122	174100	345063090	2930	2930	2930	2930	0
157	20241122	174000	345063090	2930	2930	2930	2930	0
158	20241122	173900	345063090	2930	2930	2930	2930	0
159	20241122	173800	345063090	2930	2930	2930	2930	0
160	20241122	173700	345063090	2930	2930	2930	2930	0
161	20241122	173600	345063090	2930	2930	2930	2930	0
162	20241122	173500	345063090	2930	2930	2930	2930	0
163	20241122	173400	345063090	2930	2930	2930	2930	0
164	20241122	173300	345063090	2930	2930	2930	2930	0
165	20241122	173200	345063090	2930	2930	2930	2930	0
166	20241122	173100	345063090	2930	2930	2930	2930	0
167	20241122	173000	345063090	2930	2930	2930	2930	0
168	20241122	172900	345063090	2930	2930	2930	2930	0
169	20241122	172800	345063090	2930	2930	2930	2930	0
170	20241122	172700	345063090	2930	2930	2930	2930	0
171	20241122	172600	345063090	2930	2930	2930	2930	0
172	20241122	172500	345063090	2930	2930	2930	2930	0
173	20241122	172400	345063090	2930	2930	2930	2930	0
174	20241122	172300	345063090	2930	2930	2930	2930	0
175	20241122	172200	345063090	2930	2930	2930	2930	0
176	20241122	172100	345063090	2930	2930	2930	2930	0
177	20241122	172000	345063090	2930	2930	2930	2930	0
178	20241122	171900	345063090	2930	2930	2930	2930	0
179	20241122	171800	345063090	2930	2930	2930	2930	0
180	20241122	171700	345063090	2930	2930	2930	2930	0
181	20241122	171600	345063090	2930	2930	2930	2930	0
182	20241122	171500	345063090	2930	2930	2930	2930	1412
183	20241122	171400	345063090	2930	2930	2930	2930	0
184	20241122	171300	345063090	2930	2930	2930	2930	0
185	20241122	171200	345063090	2930	2930	2930	2930	0
186	20241122	171100	345063090	2930	2930	2930	2930	0
187	20241122	171000	345063090	2930	2930	2930	2930	0
188	20241122	170900	345063090	2930	2930	2930	2930	0
189	20241122	170800	345063090	2930	2930	2930	2930	0
190	20241122	170700	345063090	2930	2930	2930	2930	0
191	20241122	170600	345063090	2930	2930	2930	2930	0
192	20241122	170500	345063090	2930	2930	2930	2930	0
193	20241122	170400	345063090	2930	2930	2930	2930	0
194	20241122	170300	345063090	2930	2930	2930	2930	0
195	20241122	170200	345063090	2930	2930	2930	2930	0
196	20241122	170100	345063090	2930	2930	2930	2930	0
197	20241122	170000	345063090	2930	2930	2930	2930	0
198	20241122	165900	345063090	2930	2930	2930	2930	0
199	20241122	165800	345063090	2930	2930	2930	2930	0
200	20241122	165700	345063090	2930	2930	2930	2930	0
201	20241122	165600	345063090	2930	2930	2930	2930	0
202	20241122	165500	345063090	2930	2930	2930	2930	0
203	20241122	165400	345063090	2930	2930	2930	2930	0
204	20241122	165300	345063090	2930	2930	2930	2930	0
205	20241122	165200	345063090	2930	2930	2930	2930	0
206	20241122	165100	345063090	2930	2930	2930	2930	0
207	20241122	165000	345063090	2930	2930	2930	2930	0
208	20241122	164900	345063090	2930	2930	2930	2930	0
209	20241122	164800	345063090	2930	2930	2930	2930	0
210	20241122	164700	345063090	2930	2930	2930	2930	0
211	20241122	164600	345063090	2930	2930	2930	2930	0
212	20241122	164500	345063090	2930	2930	2930	2930	1412
213	20241122	164400	345063090	2930	2930	2930	2930	0
214	20241122	164300	345063090	2930	2930	2930	2930	0
215	20241122	164200	345063090	2930	2930	2930	2930	0
216	20241122	164100	345063090	2930	2930	2930	2930	0
217	20241122	164000	345063090	2930	2930	2930	2930	0
218	20241122	163900	345063090	2930	2930	2930	2930	0
219	20241122	163800	345063090	2930	2930	2930	2930	0
220	20241122	163700	345063090	2930	2930	2930	2930	0
221	20241122	163600	345063090	2930	2930	2930	2930	0
222	20241122	163500	345063090	2930	2930	2930	2930	0
223	20241122	163400	345063090	2930	2930	2930	2930	0
224	20241122	163300	345063090	2930	2930	2930	2930	0
225	20241122	163200	345063090	2930	2930	2930	2930	0
226	20241122	163100	345063090	2930	2930	2930	2930	0
227	20241122	163000	345063090	2930	2930	2930	2930	0
228	20241122	162900	345063090	2930	2930	2930	2930	0
229	20241122	162800	345063090	2930	2930	2930	2930	0
230	20241122	162700	345063090	2930	2930	2930	2930	0
231	20241122	162600	345063090	2930	2930	2930	2930	0
232	20241122	162500	345063090	2930	2930	2930	2930	0
233	20241122	162400	345063090	2930	2930	2930	2930	0
234	20241122	162300	345063090	2930	2930	2930	2930	0
235	20241122	162200	345063090	2930	2930	2930	2930	0
236	20241122	162100	345063090	2930	2930	2930	2930	0
237	20241122	162000	345063090	2930	2930	2930	2930	0
238	20241122	161900	345063090	2930	2930	2930	2930	0
239	20241122	161800	345063090	2930	2930	2930	2930	0
240	20241122	161700	345063090	2930	2930	2930	2930	0
241	20241122	161600	345063090	2930	2930	2930	2930	0
242	20241122	161500	345063090	2930	2930	2930	2930	1412
243	20241122	161400	345063090	2930	2930	2930	2930	0
244	20241122	161300	345063090	2930	2930	2930	2930	0
245	20241122	161200	345063090	2930	2930	2930	2930	0
246	20241122	161100	345063090	2930	2930	2930	2930	0
247	20241122	161000	345063090	2930	2930	2930	2930	0
248	20241122	160900	345063090	2930	2930	2930	2930	0
249	20241122	160800	345063090	2930	2930	2930	2930	0
250	20241122	160700	345063090	2930	2930	2930	2930	0
251	20241122	160600	345063090	2930	2930	2930	2930	0
252	20241122	160500	345063090	2930	2930	2930	2930	0
253	20241122	160400	345063090	2930	2930	2930	2930	0
254	20241122	160300	345063090	2930	2930	2930	2930	0
255	20241122	160200	345063090	2930	2930	2930	2930	0
256	20241122	160100	345063090	2930	2930	2930	2930	0
257	20241122	160000	345063090	2930	2930	2930	2930	0
258	20241122	155900	345063090	2930	2930	2930	2930	0
259	20241122	155800	345063090	2930	2930	2930	2930	0
260	20241122	155700	345063090	2930	2930	2930	2930	0
261	20241122	155600	345063090	2930	2930	2930	2930	0
262	20241122	155500	345063090	2930	2930	2930	2930	0
263	20241122	155400	345063090	2930	2930	2930	2930	0
264	20241122	155300	345063090	2930	2930	2930	2930	0
265	20241122	155200	345063090	2930	2930	2930	2930	0
266	20241122	155100	345063090	2930	2930	2930	2930	0
267	20241122	155000	345063090	2930	2930	2930	2930	0
268	20241122	154900	345063090	2930	2930	2930	2930	0
269	20241122	154800	345063090	2930	2930	2930	2930	0
270	20241122	154700	345063090	2930	2930	2930	2930	0
271	20241122	154600	345063090	2930	2930	2930	2930	0
272	20241122	154500	345063090	2930	2930	2930	2930	1412
273	20241122	154400	345063090	2930	2930	2930	2930	0
274	20241122	154300	345063090	2930	2930	2930	2930	0
275	20241122	154200	345063090	2930	2930	2930	2930	0
276	20241122	154100	345063090	2930	2930	2930	2930	0
277	20241122	154000	345063090	2930	2930	2930	2930	0
278	20241122	153900	345063090	2930	2930	2930	2930	0
279	20241122	153800	345063090	2930	2930	2930	2930	0
280	20241122	153700	345063090	2930	2930	2930	2930	0
281	20241122	153600	345063090	2930	2930	2930	2930	0
282	20241122	153500	345063090	2930	2930	2930	2930	0
283	20241122	153400	345063090	2930	2930	2930	2930	0
284	20241122	153300	345063090	2930	2930	2930	2930	0
285	20241122	153200	345063090	2930	2930	2930	2930	0
286	20241122	153100	345063090	2930	2930	2930	2930	0
287	20241122	153000	345063090	2930	2930	2930	2930	1412
288	20241122	152900	340925930	2930	2930	2930	2930	0
289	20241122	152800	340925930	2930	2930	2930	2930	0
290	20241122	152700	340925930	2930	2930	2930	2930	0
291	20241122	152600	340925930	2930	2930	2930	2930	0
292	20241122	152500	340925930	2930	2930	2930	2930	0
293	20241122	152400	340925930	2930	2930	2930	2930	0
294	20241122	152300	340925930	2930	2930	2930	2930	0
295	20241122	152200	340925930	2930	2930	2930	2930	0
296	20241122	152100	340925930	2930	2930	2930	2930	0
297	20241122	152000	340925930	2930	2930	2930	2930	0
298	20241122	151900	340925930	2930	2930	2930	2930	1001
299	20241122	151800	337993000	2930	2930	2930	2930	10
300	20241122	151700	337963700	2930	2930	2930	2930	1023
301	20241122	151600	334966310	2925	2925	2925	2925	0
302	20241122	151500	334966310	2925	2925	2925	2925	1
303	20241122	151400	334963385	2925	2925	2925	2925	5
304	20241122	151300	334948760	2925	2925	2925	2925	3
305	20241122	151200	334939985	2930	2930	2930	2930	0
306	20241122	151100	334939985	2930	2930	2930	2930	60
307	20241122	151000	334764185	2930	2930	2930	2930	9
308	20241122	150900	334737815	2930	2930	2930	2930	1
309	20241122	150800	334734885	2930	2930	2930	2930	182
310	20241122	150700	334201625	2930	2930	2930	2930	2
311	20241122	150600	334195765	2925	2925	2925	2925	10
312	20241122	150500	334166515	2930	2925	2930	2925	273
313	20241122	150400	333367375	2925	2925	2925	2925	420
314	20241122	150300	332138875	2930	2930	2930	2930	503
315	20241122	150200	330665085	2930	2930	2930	2930	4
316	20241122	150100	330653365	2930	2930	2930	2930	500
317	20241122	150000	329188365	2930	2930	2930	2930	0
318	20241122	145900	329188365	2930	2930	2930	2930	0
319	20241122	145800	329188365	2930	2930	2930	2930	50
320	20241122	145700	329041865	2930	2930	2930	2930	0
321	20241122	145600	329041865	2930	2930	2930	2930	2
322	20241122	145500	329036005	2925	2925	2930	2925	463
323	20241122	145400	327681715	2930	2930	2930	2930	1
324	20241122	145300	327678785	2930	2930	2930	2930	0
325	20241122	145200	327678785	2930	2925	2930	2925	2
326	20241122	145100	327672930	2930	2930	2930	2930	1
327	20241122	145000	327670000	2930	2930	2930	2930	12
328	20241122	144900	327634840	2930	2930	2930	2930	0
329	20241122	144800	327634840	2930	2930	2930	2930	0
330	20241122	144700	327634840	2930	2930	2930	2930	0
331	20241122	144600	327634840	2930	2930	2930	2930	0
332	20241122	144500	327634840	2930	2930	2930	2930	0
333	20241122	144400	327634840	2930	2930	2930	2930	0
334	20241122	144300	327634840	2930	2930	2930	2930	0
335	20241122	144200	327634840	2930	2930	2930	2930	0
336	20241122	144100	327634840	2930	2930	2930	2930	0
337	20241122	144000	327634840	2930	2930	2930	2930	0
338	20241122	143900	327634840	2930	2930	2930	2930	0
339	20241122	143800	327634840	2930	2930	2930	2930	100
340	20241122	143700	327341840	2925	2925	2925	2925	0
341	20241122	143600	327341840	2925	2925	2925	2925	0
342	20241122	143500	327341840	2925	2925	2925	2925	0
343	20241122	143400	327341840	2925	2925	2925	2925	113
344	20241122	143300	327011315	2925	2925	2925	2925	36
345	20241122	143200	326906015	2920	2920	2920	2920	0
346	20241122	143100	326906015	2920	2920	2920	2920	0
347	20241122	143000	326906015	2920	2920	2920	2920	1700
348	20241122	142900	321942015	2925	2925	2925	2925	70
349	20241122	142800	321737265	2925	2925	2925	2925	0
350	20241122	142700	321737265	2925	2925	2925	2925	0
351	20241122	142600	321737265	2925	2925	2925	2925	81
352	20241122	142500	321500340	2930	2930	2930	2930	1
353	20241122	142400	321497410	2925	2925	2925	2925	0
354	20241122	142300	321497410	2925	2925	2930	2925	519
355	20241122	142200	319977335	2925	2925	2925	2925	0
356	20241122	142100	319977335	2925	2925	2925	2925	0
357	20241122	142000	319977335	2925	2925	2925	2925	0
358	20241122	141900	319977335	2925	2925	2925	2925	0
359	20241122	141800	319977335	2925	2925	2925	2925	0
360	20241122	141700	319977335	2925	2925	2925	2925	5
361	20241122	141600	319962710	2925	2925	2925	2925	0
362	20241122	141500	319962710	2925	2925	2925	2925	400
363	20241122	141400	318792710	2925	2925	2925	2925	3215
364	20241122	141300	309388835	2925	2925	2925	2925	0
365	20241122	141200	309388835	2925	2930	2930	2925	1005
366	20241122	141100	306449185	2930	2930	2930	2930	183
367	20241122	141000	305912995	2930	2925	2930	2925	1026
368	20241122	140900	302906945	2925	2925	2925	2925	1000
369	20241122	140800	299981945	2925	2925	2925	2925	73
370	20241122	140700	299768420	2930	2930	2930	2930	3
371	20241122	140600	299759630	2925	2925	2925	2925	1548
372	20241122	140500	295231730	2930	2925	2930	2925	11
373	20241122	140400	295199550	2930	2930	2930	2930	0
374	20241122	140300	295199550	2930	2930	2930	2930	1
375	20241122	140200	295196620	2925	2925	2925	2925	0
376	20241122	140100	295196620	2925	2925	2925	2925	48
377	20241122	140000	295056220	2925	2925	2925	2925	0
378	20241122	135900	295056220	2925	2925	2925	2925	0
379	20241122	135800	295056220	2925	2925	2925	2925	0
380	20241122	135700	295056220	2925	2925	2925	2925	0
381	20241122	135600	295056220	2925	2925	2925	2925	8
382	20241122	135500	295032820	2925	2925	2925	2925	600
383	20241122	135400	293277820	2925	2925	2925	2925	0
384	20241122	135300	293277820	2925	2930	2930	2925	90
385	20241122	135200	293014520	2930	2930	2930	2930	0
386	20241122	135100	293014520	2930	2930	2930	2930	43
387	20241122	135000	292888530	2930	2930	2930	2930	703
388	20241122	134900	290828740	2930	2930	2930	2930	0
389	20241122	134800	290828740	2930	2930	2930	2930	0
390	20241122	134700	290828740	2930	2930	2930	2930	0
391	20241122	134600	290828740	2930	2930	2930	2930	0
392	20241122	134500	290828740	2930	2930	2930	2930	0
393	20241122	134400	290828740	2930	2930	2930	2930	8
394	20241122	134300	290805300	2925	2925	2925	2925	0
395	20241122	134200	290805300	2925	2925	2925	2925	2
396	20241122	134100	290799450	2930	2930	2930	2930	432
397	20241122	134000	289533690	2930	2930	2930	2930	50
398	20241122	133900	289387190	2930	2935	2935	2930	1172
399	20241122	133800	285952970	2935	2935	2935	2935	0
400	20241122	133700	285952970	2935	2930	2935	2930	90
401	20241122	133600	285689260	2925	2925	2925	2925	0
402	20241122	133500	285689260	2925	2925	2925	2925	0
403	20241122	133400	285689260	2925	2925	2925	2925	496
404	20241122	133300	284238460	2925	2925	2925	2925	10
405	20241122	133200	284209210	2925	2925	2925	2925	19
406	20241122	133100	284153635	2925	2925	2925	2925	19
407	20241122	133000	284098060	2930	2930	2930	2930	5
408	20241122	132900	284083410	2925	2925	2925	2925	0
409	20241122	132800	284083410	2925	2925	2925	2925	0
410	20241122	132700	284083410	2925	2925	2925	2925	13
411	20241122	132600	284045385	2925	2925	2925	2925	0
412	20241122	132500	284045385	2925	2925	2925	2925	6
413	20241122	132400	284027835	2925	2925	2925	2925	0
414	20241122	132300	284027835	2925	2925	2925	2925	4
415	20241122	132200	284016135	2925	2925	2925	2925	60
416	20241122	132100	283840635	2920	2920	2920	2920	0
417	20241122	132000	283840635	2920	2920	2920	2920	600
418	20241122	131900	282088635	2920	2920	2920	2920	0
419	20241122	131800	282088635	2920	2920	2920	2920	41
420	20241122	131700	281968915	2920	2920	2920	2920	5
421	20241122	131600	281954315	2925	2925	2925	2925	1
422	20241122	131500	281951390	2925	2925	2925	2925	0
423	20241122	131400	281951390	2925	2925	2925	2925	81
424	20241122	131300	281714465	2925	2925	2925	2925	1
425	20241122	131200	281711540	2925	2925	2925	2925	0
426	20241122	131100	281711540	2925	2925	2925	2925	22
427	20241122	131000	281647190	2925	2925	2925	2925	0
428	20241122	130900	281647190	2925	2925	2925	2925	0
429	20241122	130800	281647190	2925	2935	2935	2920	22677
430	20241122	130700	215409445	2935	2935	2935	2935	5
431	20241122	130600	215394770	2935	2930	2935	2930	4144
432	20241122	130500	203252785	2930	2930	2935	2930	1079
433	20241122	130400	200090115	2930	2930	2930	2930	17
434	20241122	130300	200040305	2935	2935	2935	2935	1
435	20241122	130200	200037370	2930	2930	2935	2930	1676
436	20241122	130100	195126440	2930	2930	2930	2930	239
437	20241122	130000	194426170	2930	2930	2930	2930	53
438	20241122	125900	194270880	2930	2930	2930	2930	0
439	20241122	125800	194270880	2930	2930	2930	2930	0
440	20241122	125700	194270880	2930	2930	2930	2930	8
441	20241122	125600	194247440	2930	2930	2930	2930	0
442	20241122	125500	194247440	2930	2930	2930	2930	4
443	20241122	125400	194235720	2930	2930	2930	2930	13
444	20241122	125300	194197630	2930	2930	2930	2930	3
445	20241122	125200	194188840	2925	2925	2925	2925	360
446	20241122	125100	193135840	2930	2930	2930	2930	0
447	20241122	125000	193135840	2930	2930	2930	2930	10
448	20241122	124900	193106540	2930	2930	2930	2930	10
449	20241122	124800	193077240	2925	2925	2925	2925	103
450	20241122	124700	192775965	2925	2925	2925	2925	170
451	20241122	124600	192278715	2930	2925	2930	2925	523
452	20241122	124500	190746410	2925	2930	2930	2925	1111
453	20241122	124400	187494305	2935	2930	2935	2930	114
454	20241122	124300	187159915	2935	2935	2935	2930	50
455	20241122	124200	187013405	2930	2930	2930	2930	1
456	20241122	124100	187010475	2925	2925	2925	2925	3
457	20241122	124000	187001700	2935	2930	2935	2930	2
458	20241122	123900	186995835	2925	2925	2925	2925	0
459	20241122	123800	186995835	2925	2925	2925	2925	104
460	20241122	123700	186691635	2930	2930	2930	2930	4434
461	20241122	123600	173700015	2930	2930	2930	2930	718
462	20241122	123500	171596275	2935	2935	2935	2935	4
463	20241122	123400	171584535	2935	2930	2935	2930	2
464	20241122	123300	171578670	2930	2935	2935	2930	2128
465	20241122	123200	165343530	2935	2935	2935	2935	4
466	20241122	123100	165331790	2935	2935	2935	2935	500
467	20241122	123000	163864290	2935	2935	2935	2935	5
468	20241122	122900	163849615	2935	2935	2935	2935	500
469	20241122	122800	162382115	2930	2930	2930	2930	5
470	20241122	122700	162367465	2935	2935	2935	2935	2
471	20241122	122600	162361595	2935	2935	2935	2935	1003
472	20241122	122500	159417790	2935	2935	2935	2935	0
473	20241122	122400	159417790	2935	2935	2935	2935	297
474	20241122	122300	158546095	2935	2935	2935	2935	6
475	20241122	122200	158528485	2935	2935	2935	2935	2
476	20241122	122100	158522615	2935	2935	2935	2935	2
477	20241122	122000	158516745	2930	2930	2930	2930	0
478	20241122	121900	158516745	2930	2930	2930	2930	0
479	20241122	121800	158516745	2930	2930	2930	2930	0
480	20241122	121700	158516745	2930	2930	2930	2930	0
481	20241122	121600	158516745	2930	2935	2935	2930	131
482	20241122	121500	158132910	2935	2935	2935	2935	20
483	20241122	121400	158074210	2935	2935	2935	2935	0
484	20241122	121300	158074210	2935	2935	2935	2935	0
485	20241122	121200	158074210	2935	2935	2935	2935	3003
486	20241122	121100	149260405	2935	2935	2935	2935	202
487	20241122	121000	148667535	2935	2935	2935	2935	0
488	20241122	120900	148667535	2935	2935	2935	2935	88
489	20241122	120800	148409255	2930	2930	2930	2930	0
490	20241122	120700	148409255	2930	2930	2930	2930	0
491	20241122	120600	148409255	2930	2930	2930	2930	0
492	20241122	120500	148409255	2930	2930	2930	2930	0
493	20241122	120400	148409255	2930	2930	2930	2930	0
494	20241122	120300	148409255	2930	2930	2930	2930	100
495	20241122	120200	148116255	2930	2930	2930	2930	0
496	20241122	120100	148116255	2930	2930	2930	2930	25
497	20241122	120000	148043005	2935	2935	2935	2935	0
498	20241122	115900	148043005	2935	2935	2935	2935	0
499	20241122	115800	148043005	2935	2935	2935	2935	0
500	20241122	115700	148043005	2935	2935	2935	2935	0
501	20241122	115600	148043005	2935	2935	2935	2935	0
502	20241122	115500	148043005	2935	2935	2935	2935	0
503	20241122	115400	148043005	2935	2935	2935	2935	10
504	20241122	115300	148013655	2930	2930	2930	2930	0
505	20241122	115200	148013655	2930	2930	2930	2930	0
506	20241122	115100	148013655	2930	2930	2930	2930	48
507	20241122	115000	147873015	2935	2935	2935	2935	0
508	20241122	114900	147873015	2935	2935	2935	2935	0
509	20241122	114800	147873015	2935	2935	2935	2935	10
510	20241122	114700	147843665	2935	2935	2935	2935	105
511	20241122	114600	147535490	2935	2935	2935	2935	1
512	20241122	114500	147532555	2935	2935	2935	2935	10
513	20241122	114400	147503205	2935	2935	2935	2935	1142
514	20241122	114300	144151435	2935	2935	2935	2935	30
515	20241122	114200	144063385	2935	2935	2935	2935	0
516	20241122	114100	144063385	2935	2935	2935	2935	71
517	20241122	114000	143855000	2930	2935	2935	2930	56
518	20241122	113900	143690890	2935	2935	2935	2935	10
519	20241122	113800	143661540	2935	2935	2935	2935	2576
520	20241122	113700	136100980	2935	2935	2935	2935	29
521	20241122	113600	136015865	2935	2935	2935	2935	2
522	20241122	113500	136009995	2930	2930	2930	2930	50
523	20241122	113400	135863495	2935	2935	2935	2930	325
524	20241122	113300	134909685	2930	2935	2935	2930	708
525	20241122	113200	132835205	2935	2935	2935	2935	10
526	20241122	113100	132805855	2935	2935	2935	2935	1
527	20241122	113000	132802920	2935	2930	2935	2930	63
528	20241122	112900	132618285	2935	2935	2935	2935	9
529	20241122	112800	132591870	2935	2935	2935	2935	0
530	20241122	112700	132591870	2935	2935	2935	2935	15
531	20241122	112600	132547845	2935	2935	2935	2935	0
532	20241122	112500	132547845	2935	2935	2935	2935	100
533	20241122	112400	132254345	2935	2935	2935	2935	33
534	20241122	112300	132157490	2935	2935	2935	2935	6
535	20241122	112200	132139880	2935	2935	2935	2935	0
536	20241122	112100	132139880	2935	2935	2935	2935	52
537	20241122	112000	131987260	2935	2935	2935	2935	0
538	20241122	111900	131987260	2935	2935	2935	2935	2
539	20241122	111800	131981390	2935	2935	2935	2935	1
540	20241122	111700	131978455	2930	2930	2930	2930	48
541	20241122	111600	131837815	2935	2935	2935	2935	40
542	20241122	111500	131720415	2935	2925	2935	2925	1441
543	20241122	111400	127505280	2925	2925	2925	2925	101
544	20241122	111300	127209855	2930	2930	2930	2930	0
545	20241122	111200	127209855	2930	2930	2930	2930	45
546	20241122	111100	127078005	2930	2930	2930	2930	956
547	20241122	111000	124276925	2935	2935	2935	2935	1865
548	20241122	110900	118803150	2935	2935	2935	2935	30
549	20241122	110800	118715100	2935	2935	2935	2935	0
550	20241122	110700	118715100	2935	2935	2935	2935	15
551	20241122	110600	118671075	2935	2935	2935	2935	344
552	20241122	110500	117661435	2935	2935	2935	2935	3
553	20241122	110400	117652630	2935	2935	2935	2935	1006
554	20241122	110300	114700020	2935	2935	2935	2935	51
555	20241122	110200	114550335	2935	2930	2935	2930	21
556	20241122	110100	114488725	2935	2935	2935	2935	0
557	20241122	110000	114488725	2935	2935	2935	2935	18
558	20241122	105900	114435895	2935	2935	2935	2935	20
559	20241122	105800	114377195	2935	2930	2935	2930	30
560	20241122	105700	114289245	2930	2930	2930	2930	0
561	20241122	105600	114289245	2930	2935	2935	2930	14
562	20241122	105500	114248205	2935	2935	2935	2935	0
563	20241122	105400	114248205	2935	2935	2935	2935	1
564	20241122	105300	114245270	2930	2935	2935	2930	30
565	20241122	105200	114157230	2930	2930	2930	2930	0
566	20241122	105100	114157230	2930	2930	2930	2930	70
567	20241122	105000	113952130	2930	2930	2930	2930	1102
568	20241122	104900	110723270	2930	2930	2930	2930	8
569	20241122	104800	110699830	2930	2930	2930	2930	0
570	20241122	104700	110699830	2930	2930	2930	2930	8
571	20241122	104600	110676390	2930	2930	2930	2930	63
572	20241122	104500	110491800	2930	2930	2930	2930	2
573	20241122	104400	110485940	2930	2930	2930	2930	1
574	20241122	104300	110483010	2930	2930	2930	2930	5
575	20241122	104200	110468360	2930	2930	2930	2930	0
576	20241122	104100	110468360	2930	2930	2930	2930	64
577	20241122	104000	110280840	2930	2930	2930	2930	424
578	20241122	103900	109038520	2935	2935	2935	2935	3
579	20241122	103800	109029715	2930	2930	2930	2930	50
580	20241122	103700	108883215	2930	2930	2930	2930	72
581	20241122	103600	108672255	2930	2935	2935	2930	31
582	20241122	103500	108581420	2935	2935	2935	2935	33
583	20241122	103400	108484565	2930	2935	2935	2930	117
584	20241122	103300	108141670	2930	2935	2935	2930	24
585	20241122	103200	108071305	2935	2935	2935	2935	1
586	20241122	103100	108068370	2930	2930	2930	2930	172
587	20241122	103000	107564410	2930	2935	2935	2930	40
588	20241122	102900	107447180	2935	2935	2935	2935	103
589	20241122	102800	107144875	2935	2935	2935	2935	2
590	20241122	102700	107139005	2935	2935	2935	2935	0
591	20241122	102600	107139005	2935	2930	2935	2925	1000
592	20241122	102500	104209500	2930	2930	2930	2930	12
593	20241122	102400	104174340	2925	2925	2925	2925	1
594	20241122	102300	104171415	2930	2930	2930	2930	45
595	20241122	102200	104039565	2930	2930	2930	2930	3
596	20241122	102100	104030775	2925	2925	2925	2925	0
597	20241122	102000	104030775	2925	2925	2925	2925	0
598	20241122	101900	104030775	2925	2925	2925	2925	28
599	20241122	101800	103948875	2925	2930	2930	2925	501
600	20241122	101700	102480950	2930	2930	2930	2930	31
601	20241122	101600	102390120	2930	2930	2930	2930	0
602	20241122	101500	102390120	2930	2930	2930	2930	1000
603	20241122	101400	99460120	2930	2935	2935	2930	5
604	20241122	101300	99445465	2935	2935	2935	2935	21
605	20241122	101200	99383830	2930	2930	2930	2930	459
606	20241122	101100	98038960	2930	2930	2930	2930	5042
607	20241122	101000	83265900	2925	2930	2930	2925	1552
608	20241122	100900	78726045	2930	2925	2930	2925	134
609	20241122	100800	78334090	2930	2930	2930	2930	3
610	20241122	100700	78325300	2930	2930	2930	2925	554
611	20241122	100600	76704820	2930	2930	2930	2930	1
612	20241122	100500	76701890	2930	2930	2930	2930	77
613	20241122	100400	76476280	2930	2930	2930	2930	529
614	20241122	100300	74926310	2930	2925	2930	2925	402
615	20241122	100200	73750450	2930	2930	2930	2930	7
616	20241122	100100	73729940	2930	2930	2930	2930	9
617	20241122	100000	73703570	2930	2930	2930	2930	11
618	20241122	095900	73671340	2925	2925	2925	2925	0
619	20241122	095800	73671340	2925	2930	2930	2925	31
620	20241122	095700	73580525	2930	2930	2930	2930	1
621	20241122	095600	73577595	2925	2925	2925	2925	0
622	20241122	095500	73577595	2925	2925	2930	2925	1817
623	20241122	095400	68253935	2930	2930	2930	2930	1193
624	20241122	095300	64758445	2930	2930	2930	2930	100
625	20241122	095200	64465445	2930	2930	2930	2930	0
626	20241122	095100	64465445	2930	2930	2930	2930	710
627	20241122	095000	62385145	2930	2930	2930	2930	15
628	20241122	094900	62341195	2935	2935	2935	2935	0
629	20241122	094800	62341195	2935	2935	2935	2935	10
630	20241122	094700	62311845	2935	2935	2935	2935	200
631	20241122	094600	61724845	2935	2935	2935	2935	621
632	20241122	094500	59902210	2935	2935	2935	2935	167
633	20241122	094400	59412065	2935	2935	2935	2935	400
634	20241122	094300	58238065	2935	2935	2935	2935	1
635	20241122	094200	58235130	2935	2935	2935	2935	0
636	20241122	094100	58235130	2935	2935	2935	2930	118
637	20241122	094000	57889290	2935	2935	2935	2935	17
638	20241122	093900	57839395	2935	2935	2935	2930	53
639	20241122	093800	57683865	2935	2935	2935	2935	2
640	20241122	093700	57677995	2925	2930	2935	2925	1759
641	20241122	093600	52523185	2935	2930	2935	2930	22
642	20241122	093500	52458665	2930	2935	2935	2930	238
643	20241122	093400	51760460	2935	2935	2935	2930	183
644	20241122	093300	51223360	2935	2935	2935	2935	125
645	20241122	093200	50856485	2935	2935	2935	2930	90
646	20241122	093100	50592625	2930	2930	2930	2930	956
647	20241122	093000	47791545	2930	2930	2930	2930	1040
648	20241122	092900	44744345	2930	2930	2930	2930	3
649	20241122	092800	44735555	2930	2930	2930	2930	22
650	20241122	092700	44671095	2930	2930	2930	2930	1726
651	20241122	092600	39613915	2935	2940	2940	2930	524
652	20241122	092500	38078470	2940	2935	2940	2935	101
653	20241122	092400	37782030	2935	2935	2940	2935	521
654	20241122	092300	36252890	2935	2935	2940	2935	251
655	20241122	092200	35515610	2935	2930	2940	2925	1786
656	20241122	092100	30281465	2930	2925	2930	2925	2466
657	20241122	092000	23066750	2920	2925	2925	2920	350
658	20241122	091900	22043025	2925	2925	2925	2925	696
659	20241122	091800	20007225	2925	2925	2925	2925	510
660	20241122	091700	18515475	2930	2930	2930	2930	1
661	20241122	091600	18512545	2930	2930	2930	2925	267
662	20241122	091500	17730385	2930	2930	2930	2930	218
663	20241122	091400	17091645	2930	2930	2930	2930	42
664	20241122	091300	16968585	2930	2925	2930	2925	139
665	20241122	091200	16561330	2930	2930	2930	2930	1
666	20241122	091100	16558400	2925	2920	2930	2920	1323
667	20241122	091000	12694940	2920	2920	2920	2920	1
668	20241122	090900	12692020	2915	2915	2920	2915	39
669	20241122	090800	12578330	2920	2920	2920	2920	3
670	20241122	090700	12569570	2920	2920	2920	2920	541
671	20241122	090600	10989850	2920	2920	2920	2920	51
672	20241122	090500	10840930	2920	2920	2920	2920	512
673	20241122	090400	9345890	2920	2925	2925	2920	482
674	20241122	090300	7936240	2925	2925	2930	2925	1641
675	20241122	090200	3136310	2925	2925	2925	2925	81
676	20241122	090100	2899385	2925	2910	2925	2910	2
677	20241122	090000	2893550	2925	2905	2925	2905	996