KissMeData/226400/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204100	856187020	5030	5030	5030	5030	5182
3	20241122	204000	856187020	5030	5030	5030	5030	0
4	20241122	203900	856187020	5030	5030	5030	5030	0
5	20241122	203800	856187020	5030	5030	5030	5030	0
6	20241122	203700	856187020	5030	5030	5030	5030	0
7	20241122	203600	856187020	5030	5030	5030	5030	0
8	20241122	203500	856187020	5030	5030	5030	5030	0
9	20241122	203400	856187020	5030	5030	5030	5030	0
10	20241122	203300	856187020	5030	5030	5030	5030	0
11	20241122	203200	856187020	5030	5030	5030	5030	0
12	20241122	203100	856187020	5030	5030	5030	5030	0
13	20241122	203000	856187020	5030	5030	5030	5030	0
14	20241122	202900	856187020	5030	5030	5030	5030	0
15	20241122	202800	856187020	5030	5030	5030	5030	0
16	20241122	202700	856187020	5030	5030	5030	5030	0
17	20241122	202600	856187020	5030	5030	5030	5030	0
18	20241122	202500	856187020	5030	5030	5030	5030	0
19	20241122	202400	856187020	5030	5030	5030	5030	0
20	20241122	202300	856187020	5030	5030	5030	5030	0
21	20241122	202200	856187020	5030	5030	5030	5030	0
22	20241122	202100	856187020	5030	5030	5030	5030	0
23	20241122	202000	856187020	5030	5030	5030	5030	0
24	20241122	201900	856187020	5030	5030	5030	5030	0
25	20241122	201800	856187020	5030	5030	5030	5030	0
26	20241122	201700	856187020	5030	5030	5030	5030	0
27	20241122	201600	856187020	5030	5030	5030	5030	0
28	20241122	201500	856187020	5030	5030	5030	5030	0
29	20241122	201400	856187020	5030	5030	5030	5030	0
30	20241122	201300	856187020	5030	5030	5030	5030	0
31	20241122	201200	856187020	5030	5030	5030	5030	0
32	20241122	201100	856187020	5030	5030	5030	5030	5182
33	20241122	201000	856187020	5030	5030	5030	5030	0
34	20241122	200900	856187020	5030	5030	5030	5030	0
35	20241122	200800	856187020	5030	5030	5030	5030	0
36	20241122	200700	856187020	5030	5030	5030	5030	0
37	20241122	200600	856187020	5030	5030	5030	5030	0
38	20241122	200500	856187020	5030	5030	5030	5030	0
39	20241122	200400	856187020	5030	5030	5030	5030	0
40	20241122	200300	856187020	5030	5030	5030	5030	0
41	20241122	200200	856187020	5030	5030	5030	5030	0
42	20241122	200100	856187020	5030	5030	5030	5030	0
43	20241122	200000	856187020	5030	5030	5030	5030	0
44	20241122	195900	856187020	5030	5030	5030	5030	0
45	20241122	195800	856187020	5030	5030	5030	5030	0
46	20241122	195700	856187020	5030	5030	5030	5030	0
47	20241122	195600	856187020	5030	5030	5030	5030	0
48	20241122	195500	856187020	5030	5030	5030	5030	0
49	20241122	195400	856187020	5030	5030	5030	5030	0
50	20241122	195300	856187020	5030	5030	5030	5030	0
51	20241122	195200	856187020	5030	5030	5030	5030	0
52	20241122	195100	856187020	5030	5030	5030	5030	0
53	20241122	195000	856187020	5030	5030	5030	5030	0
54	20241122	194900	856187020	5030	5030	5030	5030	0
55	20241122	194800	856187020	5030	5030	5030	5030	0
56	20241122	194700	856187020	5030	5030	5030	5030	0
57	20241122	194600	856187020	5030	5030	5030	5030	0
58	20241122	194500	856187020	5030	5030	5030	5030	0
59	20241122	194400	856187020	5030	5030	5030	5030	0
60	20241122	194300	856187020	5030	5030	5030	5030	0
61	20241122	194200	856187020	5030	5030	5030	5030	0
62	20241122	194100	856187020	5030	5030	5030	5030	5182
63	20241122	194000	856187020	5030	5030	5030	5030	0
64	20241122	193900	856187020	5030	5030	5030	5030	0
65	20241122	193800	856187020	5030	5030	5030	5030	0
66	20241122	193700	856187020	5030	5030	5030	5030	0
67	20241122	193600	856187020	5030	5030	5030	5030	0
68	20241122	193500	856187020	5030	5030	5030	5030	0
69	20241122	193400	856187020	5030	5030	5030	5030	0
70	20241122	193300	856187020	5030	5030	5030	5030	0
71	20241122	193200	856187020	5030	5030	5030	5030	0
72	20241122	193100	856187020	5030	5030	5030	5030	0
73	20241122	193000	856187020	5030	5030	5030	5030	0
74	20241122	192900	856187020	5030	5030	5030	5030	0
75	20241122	192800	856187020	5030	5030	5030	5030	0
76	20241122	192700	856187020	5030	5030	5030	5030	0
77	20241122	192600	856187020	5030	5030	5030	5030	0
78	20241122	192500	856187020	5030	5030	5030	5030	0
79	20241122	192400	856187020	5030	5030	5030	5030	0
80	20241122	192300	856187020	5030	5030	5030	5030	0
81	20241122	192200	856187020	5030	5030	5030	5030	0
82	20241122	192100	856187020	5030	5030	5030	5030	0
83	20241122	192000	856187020	5030	5030	5030	5030	0
84	20241122	191900	856187020	5030	5030	5030	5030	0
85	20241122	191800	856187020	5030	5030	5030	5030	0
86	20241122	191700	856187020	5030	5030	5030	5030	0
87	20241122	191600	856187020	5030	5030	5030	5030	0
88	20241122	191500	856187020	5030	5030	5030	5030	0
89	20241122	191400	856187020	5030	5030	5030	5030	0
90	20241122	191300	856187020	5030	5030	5030	5030	0
91	20241122	191200	856187020	5030	5030	5030	5030	0
92	20241122	191100	856187020	5030	5030	5030	5030	5182
93	20241122	191000	856187020	5030	5030	5030	5030	0
94	20241122	190900	856187020	5030	5030	5030	5030	0
95	20241122	190800	856187020	5030	5030	5030	5030	0
96	20241122	190700	856187020	5030	5030	5030	5030	0
97	20241122	190600	856187020	5030	5030	5030	5030	0
98	20241122	190500	856187020	5030	5030	5030	5030	0
99	20241122	190400	856187020	5030	5030	5030	5030	0
100	20241122	190300	856187020	5030	5030	5030	5030	0
101	20241122	190200	856187020	5030	5030	5030	5030	0
102	20241122	190100	856187020	5030	5030	5030	5030	0
103	20241122	190000	856187020	5030	5030	5030	5030	0
104	20241122	185900	856187020	5030	5030	5030	5030	0
105	20241122	185800	856187020	5030	5030	5030	5030	0
106	20241122	185700	856187020	5030	5030	5030	5030	0
107	20241122	185600	856187020	5030	5030	5030	5030	0
108	20241122	185500	856187020	5030	5030	5030	5030	0
109	20241122	185400	856187020	5030	5030	5030	5030	0
110	20241122	185300	856187020	5030	5030	5030	5030	0
111	20241122	185200	856187020	5030	5030	5030	5030	0
112	20241122	185100	856187020	5030	5030	5030	5030	0
113	20241122	185000	856187020	5030	5030	5030	5030	0
114	20241122	184900	856187020	5030	5030	5030	5030	0
115	20241122	184800	856187020	5030	5030	5030	5030	0
116	20241122	184700	856187020	5030	5030	5030	5030	0
117	20241122	184600	856187020	5030	5030	5030	5030	0
118	20241122	184500	856187020	5030	5030	5030	5030	0
119	20241122	184400	856187020	5030	5030	5030	5030	0
120	20241122	184300	856187020	5030	5030	5030	5030	0
121	20241122	184200	856187020	5030	5030	5030	5030	0
122	20241122	184100	856187020	5030	5030	5030	5030	5182
123	20241122	184000	856187020	5030	5030	5030	5030	0
124	20241122	183900	856187020	5030	5030	5030	5030	0
125	20241122	183800	856187020	5030	5030	5030	5030	0
126	20241122	183700	856187020	5030	5030	5030	5030	0
127	20241122	183600	856187020	5030	5030	5030	5030	0
128	20241122	183500	856187020	5030	5030	5030	5030	0
129	20241122	183400	856187020	5030	5030	5030	5030	0
130	20241122	183300	856187020	5030	5030	5030	5030	0
131	20241122	183200	856187020	5030	5030	5030	5030	0
132	20241122	183100	856187020	5030	5030	5030	5030	0
133	20241122	183000	856187020	5030	5030	5030	5030	0
134	20241122	182900	856187020	5030	5030	5030	5030	0
135	20241122	182800	856187020	5030	5030	5030	5030	0
136	20241122	182700	856187020	5030	5030	5030	5030	0
137	20241122	182600	856187020	5030	5030	5030	5030	0
138	20241122	182500	856187020	5030	5030	5030	5030	0
139	20241122	182400	856187020	5030	5030	5030	5030	0
140	20241122	182300	856187020	5030	5030	5030	5030	0
141	20241122	182200	856187020	5030	5030	5030	5030	0
142	20241122	182100	856187020	5030	5030	5030	5030	0
143	20241122	182000	856187020	5030	5030	5030	5030	0
144	20241122	181900	856187020	5030	5030	5030	5030	0
145	20241122	181800	856187020	5030	5030	5030	5030	0
146	20241122	181700	856187020	5030	5030	5030	5030	0
147	20241122	181600	856187020	5030	5030	5030	5030	0
148	20241122	181500	856187020	5030	5030	5030	5030	0
149	20241122	181400	856187020	5030	5030	5030	5030	0
150	20241122	181300	856187020	5030	5030	5030	5030	0
151	20241122	181200	856187020	5030	5030	5030	5030	0
152	20241122	181100	856187020	5030	5030	5030	5030	5182
153	20241122	181000	856187020	5030	5030	5030	5030	0
154	20241122	180900	856187020	5030	5030	5030	5030	0
155	20241122	180800	856187020	5030	5030	5030	5030	0
156	20241122	180700	856187020	5030	5030	5030	5030	0
157	20241122	180600	856187020	5030	5030	5030	5030	0
158	20241122	180500	856187020	5030	5030	5030	5030	0
159	20241122	180400	856187020	5030	5030	5030	5030	0
160	20241122	180300	856187020	5030	5030	5030	5030	0
161	20241122	180200	856187020	5030	5030	5030	5030	0
162	20241122	180100	856187020	5030	5030	5030	5030	0
163	20241122	180000	856187020	5030	5030	5030	5030	0
164	20241122	175900	856187020	5030	5030	5030	5030	0
165	20241122	175800	856187020	5030	5030	5030	5030	0
166	20241122	175700	856187020	5030	5030	5030	5030	0
167	20241122	175600	856187020	5030	5030	5030	5030	0
168	20241122	175500	856187020	5030	5030	5030	5030	0
169	20241122	175400	856187020	5030	5030	5030	5030	0
170	20241122	175300	856187020	5030	5030	5030	5030	0
171	20241122	175200	856187020	5030	5030	5030	5030	0
172	20241122	175100	856187020	5030	5030	5030	5030	0
173	20241122	175000	856187020	5030	5030	5030	5030	0
174	20241122	174900	856187020	5030	5030	5030	5030	0
175	20241122	174800	856187020	5030	5030	5030	5030	0
176	20241122	174700	856187020	5030	5030	5030	5030	0
177	20241122	174600	856187020	5030	5030	5030	5030	0
178	20241122	174500	856187020	5030	5030	5030	5030	0
179	20241122	174400	856187020	5030	5030	5030	5030	0
180	20241122	174300	856187020	5030	5030	5030	5030	0
181	20241122	174200	856187020	5030	5030	5030	5030	0
182	20241122	174100	856187020	5030	5030	5030	5030	5182
183	20241122	174000	856187020	5030	5030	5030	5030	0
184	20241122	173900	856187020	5030	5030	5030	5030	0
185	20241122	173800	856187020	5030	5030	5030	5030	0
186	20241122	173700	856187020	5030	5030	5030	5030	0
187	20241122	173600	856187020	5030	5030	5030	5030	0
188	20241122	173500	856187020	5030	5030	5030	5030	0
189	20241122	173400	856187020	5030	5030	5030	5030	0
190	20241122	173300	856187020	5030	5030	5030	5030	0
191	20241122	173200	856187020	5030	5030	5030	5030	0
192	20241122	173100	856187020	5030	5030	5030	5030	0
193	20241122	173000	856187020	5030	5030	5030	5030	0
194	20241122	172900	856187020	5030	5030	5030	5030	0
195	20241122	172800	856187020	5030	5030	5030	5030	0
196	20241122	172700	856187020	5030	5030	5030	5030	0
197	20241122	172600	856187020	5030	5030	5030	5030	0
198	20241122	172500	856187020	5030	5030	5030	5030	0
199	20241122	172400	856187020	5030	5030	5030	5030	0
200	20241122	172300	856187020	5030	5030	5030	5030	0
201	20241122	172200	856187020	5030	5030	5030	5030	0
202	20241122	172100	856187020	5030	5030	5030	5030	0
203	20241122	172000	856187020	5030	5030	5030	5030	0
204	20241122	171900	856187020	5030	5030	5030	5030	0
205	20241122	171800	856187020	5030	5030	5030	5030	0
206	20241122	171700	856187020	5030	5030	5030	5030	0
207	20241122	171600	856187020	5030	5030	5030	5030	0
208	20241122	171500	856187020	5030	5030	5030	5030	0
209	20241122	171400	856187020	5030	5030	5030	5030	0
210	20241122	171300	856187020	5030	5030	5030	5030	0
211	20241122	171200	856187020	5030	5030	5030	5030	0
212	20241122	171100	856187020	5030	5030	5030	5030	5182
213	20241122	171000	856187020	5030	5030	5030	5030	0
214	20241122	170900	856187020	5030	5030	5030	5030	0
215	20241122	170800	856187020	5030	5030	5030	5030	0
216	20241122	170700	856187020	5030	5030	5030	5030	0
217	20241122	170600	856187020	5030	5030	5030	5030	0
218	20241122	170500	856187020	5030	5030	5030	5030	0
219	20241122	170400	856187020	5030	5030	5030	5030	0
220	20241122	170300	856187020	5030	5030	5030	5030	0
221	20241122	170200	856187020	5030	5030	5030	5030	0
222	20241122	170100	856187020	5030	5030	5030	5030	0
223	20241122	170000	856187020	5030	5030	5030	5030	0
224	20241122	165900	856187020	5030	5030	5030	5030	0
225	20241122	165800	856187020	5030	5030	5030	5030	0
226	20241122	165700	856187020	5030	5030	5030	5030	0
227	20241122	165600	856187020	5030	5030	5030	5030	0
228	20241122	165500	856187020	5030	5030	5030	5030	0
229	20241122	165400	856187020	5030	5030	5030	5030	0
230	20241122	165300	856187020	5030	5030	5030	5030	0
231	20241122	165200	856187020	5030	5030	5030	5030	0
232	20241122	165100	856187020	5030	5030	5030	5030	0
233	20241122	165000	856187020	5030	5030	5030	5030	0
234	20241122	164900	856187020	5030	5030	5030	5030	0
235	20241122	164800	856187020	5030	5030	5030	5030	0
236	20241122	164700	856187020	5030	5030	5030	5030	0
237	20241122	164600	856187020	5030	5030	5030	5030	0
238	20241122	164500	856187020	5030	5030	5030	5030	0
239	20241122	164400	856187020	5030	5030	5030	5030	0
240	20241122	164300	856187020	5030	5030	5030	5030	0
241	20241122	164200	856187020	5030	5030	5030	5030	0
242	20241122	164100	856187020	5030	5030	5030	5030	5182
243	20241122	164000	856187020	5030	5030	5030	5030	0
244	20241122	163900	856187020	5030	5030	5030	5030	0
245	20241122	163800	856187020	5030	5030	5030	5030	0
246	20241122	163700	856187020	5030	5030	5030	5030	0
247	20241122	163600	856187020	5030	5030	5030	5030	0
248	20241122	163500	856187020	5030	5030	5030	5030	0
249	20241122	163400	856187020	5030	5030	5030	5030	0
250	20241122	163300	856187020	5030	5030	5030	5030	0
251	20241122	163200	856187020	5030	5030	5030	5030	0
252	20241122	163100	856187020	5030	5030	5030	5030	0
253	20241122	163000	856187020	5030	5030	5030	5030	0
254	20241122	162900	856187020	5030	5030	5030	5030	0
255	20241122	162800	856187020	5030	5030	5030	5030	0
256	20241122	162700	856187020	5030	5030	5030	5030	0
257	20241122	162600	856187020	5030	5030	5030	5030	0
258	20241122	162500	856187020	5030	5030	5030	5030	0
259	20241122	162400	856187020	5030	5030	5030	5030	0
260	20241122	162300	856187020	5030	5030	5030	5030	0
261	20241122	162200	856187020	5030	5030	5030	5030	0
262	20241122	162100	856187020	5030	5030	5030	5030	0
263	20241122	162000	856187020	5030	5030	5030	5030	0
264	20241122	161900	856187020	5030	5030	5030	5030	0
265	20241122	161800	856187020	5030	5030	5030	5030	0
266	20241122	161700	856187020	5030	5030	5030	5030	0
267	20241122	161600	856187020	5030	5030	5030	5030	0
268	20241122	161500	856187020	5030	5030	5030	5030	0
269	20241122	161400	856187020	5030	5030	5030	5030	0
270	20241122	161300	856187020	5030	5030	5030	5030	0
271	20241122	161200	856187020	5030	5030	5030	5030	0
272	20241122	161100	856187020	5030	5030	5030	5030	5182
273	20241122	161000	856187020	5030	5030	5030	5030	0
274	20241122	160900	856187020	5030	5030	5030	5030	0
275	20241122	160800	856187020	5030	5030	5030	5030	0
276	20241122	160700	856187020	5030	5030	5030	5030	0
277	20241122	160600	856187020	5030	5030	5030	5030	0
278	20241122	160500	856187020	5030	5030	5030	5030	0
279	20241122	160400	856187020	5030	5030	5030	5030	0
280	20241122	160300	856187020	5030	5030	5030	5030	0
281	20241122	160200	856187020	5030	5030	5030	5030	0
282	20241122	160100	856187020	5030	5030	5030	5030	0
283	20241122	160000	856187020	5030	5030	5030	5030	0
284	20241122	155900	856187020	5030	5030	5030	5030	0
285	20241122	155800	856187020	5030	5030	5030	5030	0
286	20241122	155700	856187020	5030	5030	5030	5030	0
287	20241122	155600	856187020	5030	5030	5030	5030	0
288	20241122	155500	856187020	5030	5030	5030	5030	0
289	20241122	155400	856187020	5030	5030	5030	5030	0
290	20241122	155300	856187020	5030	5030	5030	5030	0
291	20241122	155200	856187020	5030	5030	5030	5030	0
292	20241122	155100	856187020	5030	5030	5030	5030	0
293	20241122	155000	856187020	5030	5030	5030	5030	0
294	20241122	154900	856187020	5030	5030	5030	5030	0
295	20241122	154800	856187020	5030	5030	5030	5030	0
296	20241122	154700	856187020	5030	5030	5030	5030	0
297	20241122	154600	856187020	5030	5030	5030	5030	0
298	20241122	154500	856187020	5030	5030	5030	5030	0
299	20241122	154400	856187020	5030	5030	5030	5030	0
300	20241122	154300	856187020	5030	5030	5030	5030	0
301	20241122	154200	856187020	5030	5030	5030	5030	0
302	20241122	154100	856187020	5030	5030	5030	5030	5182
303	20241122	154000	856187020	5030	5030	5030	5030	0
304	20241122	153900	856187020	5030	5030	5030	5030	0
305	20241122	153800	856187020	5030	5030	5030	5030	0
306	20241122	153700	856187020	5030	5030	5030	5030	0
307	20241122	153600	856187020	5030	5030	5030	5030	0
308	20241122	153500	856187020	5030	5030	5030	5030	0
309	20241122	153400	856187020	5030	5030	5030	5030	0
310	20241122	153300	856187020	5030	5030	5030	5030	0
311	20241122	153200	856187020	5030	5030	5030	5030	0
312	20241122	153100	856187020	5030	5030	5030	5030	0
313	20241122	153000	856187020	5030	5030	5030	5030	5182
314	20241122	152900	830121560	5060	5060	5060	5060	0
315	20241122	152800	830121560	5060	5060	5060	5060	0
316	20241122	152700	830121560	5060	5060	5060	5060	0
317	20241122	152600	830121560	5060	5060	5060	5060	0
318	20241122	152500	830121560	5060	5060	5060	5060	0
319	20241122	152400	830121560	5060	5060	5060	5060	0
320	20241122	152300	830121560	5060	5060	5060	5060	0
321	20241122	152200	830121560	5060	5060	5060	5060	0
322	20241122	152100	830121560	5060	5060	5060	5060	0
323	20241122	152000	830121560	5060	5060	5060	5060	0
324	20241122	151900	830121560	5060	5030	5060	5030	700
325	20241122	151800	826600500	5030	5040	5040	4975	883
326	20241122	151700	822182060	5030	5040	5040	5020	967
327	20241122	151600	817326350	5040	5040	5040	5040	2
328	20241122	151500	817316270	5020	5020	5040	5020	1159
329	20241122	151400	811498070	5020	5020	5020	5020	111
330	20241122	151300	810940850	5050	5050	5050	5050	1
331	20241122	151200	810935800	5030	5030	5030	5030	55
332	20241122	151100	810659150	5070	5070	5070	5070	0
333	20241122	151000	810659150	5070	5070	5070	5070	407
334	20241122	150900	808595660	5080	5080	5080	5080	0
335	20241122	150800	808595660	5080	5010	5080	5010	786
336	20241122	150700	804656900	5050	5050	5050	5050	0
337	20241122	150600	804656900	5050	5020	5050	5010	401
338	20241122	150500	802647840	5050	5050	5050	5050	2
339	20241122	150400	802637740	5010	5040	5040	5010	2400
340	20241122	150300	790607050	5050	5050	5050	5040	191
341	20241122	150200	789643400	5050	5050	5050	5050	1003
342	20241122	150100	784578250	5070	5050	5070	5050	51
343	20241122	150000	784320680	5070	5070	5070	5070	0
344	20241122	145900	784320680	5070	5070	5070	5050	372
345	20241122	145800	782438640	5070	5050	5070	5050	359
346	20241122	145700	780622510	5070	5070	5070	5070	0
347	20241122	145600	780622510	5070	5070	5070	5070	0
348	20241122	145500	780622510	5070	5070	5070	5070	0
349	20241122	145400	780622510	5070	5060	5070	5060	225
350	20241122	145300	779484000	5070	5050	5070	5050	598
351	20241122	145200	776458850	5050	5050	5050	5050	199
352	20241122	145100	775453900	5040	5050	5050	5040	231
353	20241122	145000	774289650	5050	5040	5050	5040	388
354	20241122	144900	772334120	5040	5040	5040	5040	3
355	20241122	144800	772319000	5040	5040	5040	5040	0
356	20241122	144700	772319000	5040	5040	5040	5040	400
357	20241122	144600	770303000	5040	5040	5040	5040	5
358	20241122	144500	770277800	5040	5040	5040	5040	3
359	20241122	144400	770262680	5040	5030	5040	5030	177
360	20241122	144300	769372350	5030	5030	5030	5030	0
361	20241122	144200	769372350	5030	5030	5030	5030	0
362	20241122	144100	769372350	5030	5030	5030	5030	5
363	20241122	144000	769347200	5030	5040	5040	5030	30
364	20241122	143900	769196200	5040	5040	5040	5040	9
365	20241122	143800	769150840	5030	5030	5030	5030	147
366	20241122	143700	768411430	5040	5040	5040	5040	88
367	20241122	143600	767967910	5040	5040	5040	5040	0
368	20241122	143500	767967910	5040	5030	5040	5030	2052
369	20241122	143400	757646340	5030	5030	5030	5030	0
370	20241122	143300	757646340	5030	5030	5030	5030	0
371	20241122	143200	757646340	5030	5030	5030	5030	0
372	20241122	143100	757646340	5030	5030	5030	5030	0
373	20241122	143000	757646340	5030	5030	5030	5030	0
374	20241122	142900	757646340	5030	5030	5030	5030	1
375	20241122	142800	757641310	5030	5030	5030	5030	0
376	20241122	142700	757641310	5030	5030	5030	5030	0
377	20241122	142600	757641310	5030	5030	5030	5030	0
378	20241122	142500	757641310	5030	5030	5030	5030	0
379	20241122	142400	757641310	5030	5030	5030	5030	0
380	20241122	142300	757641310	5030	5030	5030	5030	0
381	20241122	142200	757641310	5030	5030	5030	5030	0
382	20241122	142100	757641310	5030	5030	5030	5030	0
383	20241122	142000	757641310	5030	5010	5030	5010	31
384	20241122	141900	757485980	5010	5010	5010	5010	113
385	20241122	141800	756919850	5010	5010	5010	5010	1
386	20241122	141700	756914840	5000	5000	5000	5000	299
387	20241122	141600	755419840	4985	4990	4990	4985	153
388	20241122	141500	754657035	5000	5000	5000	5000	0
389	20241122	141400	754657035	5000	4975	5000	4975	2978
390	20241122	141300	739767915	4970	4970	4970	4970	0
391	20241122	141200	739767915	4970	4970	4970	4970	44
392	20241122	141100	739549235	4970	4970	4970	4970	56
393	20241122	141000	739270915	4965	4965	4965	4965	0
394	20241122	140900	739270915	4965	4965	4965	4965	0
395	20241122	140800	739270915	4965	4955	4965	4955	1447
396	20241122	140700	732096860	4960	4960	4960	4960	1000
397	20241122	140600	727136860	4960	4960	4960	4960	41
398	20241122	140500	726933500	4965	4965	4965	4965	100
399	20241122	140400	726437000	4970	4980	4980	4970	602
400	20241122	140300	723440040	4965	4960	4965	4960	299
401	20241122	140200	721956505	4960	4960	4960	4960	100
402	20241122	140100	721460505	4965	4965	4965	4965	0
403	20241122	140000	721460505	4965	4960	4965	4960	133
404	20241122	135900	720800820	4965	4965	4965	4965	65
405	20241122	135800	720478095	5010	5010	5010	5010	0
406	20241122	135700	720478095	5010	5010	5010	5010	0
407	20241122	135600	720478095	5010	5010	5010	5010	0
408	20241122	135500	720478095	5010	4960	5010	4960	843
409	20241122	135400	716263165	4960	4960	4960	4960	1
410	20241122	135300	716258205	4960	4960	4960	4960	142
411	20241122	135200	715553885	4960	4960	4960	4960	1358
412	20241122	135100	708818205	4965	4965	4965	4965	134
413	20241122	135000	708152895	4965	4950	4965	4950	6753
414	20241122	134900	674688590	4955	4955	4955	4950	456
415	20241122	134800	672430610	4955	4960	4960	4955	1143
416	20241122	134700	666766420	4960	4960	4960	4960	248
417	20241122	134600	665536340	4960	4960	4960	4960	300
418	20241122	134500	664048340	4965	4965	4965	4965	460
419	20241122	134400	661764440	4965	4965	4965	4965	200
420	20241122	134300	660771440	4965	4965	4965	4965	71
421	20241122	134200	660418925	4965	4965	4965	4965	253
422	20241122	134100	659162780	4970	4980	4980	4970	435
423	20241122	134000	656999730	4975	4980	4980	4975	876
424	20241122	133900	652638025	4980	5000	5000	4980	10207
425	20241122	133800	601641920	5010	5010	5010	5010	0
426	20241122	133700	601641920	5010	5010	5010	5010	0
427	20241122	133600	601641920	5010	5000	5010	5000	1049
428	20241122	133500	596396500	5010	5010	5010	5010	0
429	20241122	133400	596396500	5010	5020	5020	5010	865
430	20241122	133300	592061070	5020	5020	5030	5020	940
431	20241122	133200	587339200	5020	5020	5020	5020	111
432	20241122	133100	586781980	5000	5010	5010	5000	800
433	20241122	133000	582781860	5030	5030	5030	5030	3
434	20241122	132900	582766770	5000	5000	5000	5000	0
435	20241122	132800	582766770	5000	5010	5010	5000	1339
436	20241122	132700	576070070	5000	5000	5030	5000	42
437	20241122	132600	575859810	5000	5020	5020	5000	3338
438	20241122	132500	559157300	5030	5030	5030	5030	0
439	20241122	132400	559157300	5030	5030	5030	5030	0
440	20241122	132300	559157300	5030	5020	5030	5010	641
441	20241122	132200	555941440	5010	5020	5020	5010	724
442	20241122	132100	552313700	5020	5010	5020	5010	2054
443	20241122	132000	542023140	5010	5010	5010	5010	200
444	20241122	131900	541021140	5010	5030	5030	5010	6012
445	20241122	131800	510876190	5030	5030	5030	5030	100
446	20241122	131700	510373190	5030	5030	5030	5030	100
447	20241122	131600	509870190	5040	5040	5040	5040	0
448	20241122	131500	509870190	5040	5040	5040	5040	2
449	20241122	131400	509860110	5020	5020	5020	5020	250
450	20241122	131300	508605110	5040	5040	5040	5040	0
451	20241122	131200	508605110	5040	5040	5040	5040	0
452	20241122	131100	508605110	5040	5040	5040	5040	0
453	20241122	131000	508605110	5040	5030	5040	5030	626
454	20241122	130900	505455710	5020	5030	5030	5020	1145
455	20241122	130800	499707560	5030	5030	5030	5030	30
456	20241122	130700	499556660	5030	5030	5040	5020	396
457	20241122	130600	497568280	5050	5050	5050	5050	0
458	20241122	130500	497568280	5050	5050	5050	5050	0
459	20241122	130400	497568280	5050	5050	5050	5050	0
460	20241122	130300	497568280	5050	5050	5050	5050	0
461	20241122	130200	497568280	5050	5050	5050	5050	0
462	20241122	130100	497568280	5050	5020	5050	5020	101
463	20241122	130000	497061230	5050	5050	5050	5050	0
464	20241122	125900	497061230	5050	5050	5050	5020	3799
465	20241122	125800	477907680	5060	5060	5060	5060	0
466	20241122	125700	477907680	5060	5060	5060	5060	0
467	20241122	125600	477907680	5060	5060	5060	5060	0
468	20241122	125500	477907680	5060	5060	5060	5060	0
469	20241122	125400	477907680	5060	5050	5060	5050	29
470	20241122	125300	477761220	5050	5050	5050	5050	541
471	20241122	125200	475029170	5050	5050	5050	5050	10
472	20241122	125100	474978670	5050	5050	5050	5050	0
473	20241122	125000	474978670	5050	5050	5050	5050	37
474	20241122	124900	474791820	5050	5050	5050	5050	1
475	20241122	124800	474786770	5060	5060	5060	5060	0
476	20241122	124700	474786770	5060	5060	5060	5060	0
477	20241122	124600	474786770	5060	5060	5060	5060	0
478	20241122	124500	474786770	5060	5060	5060	5060	3
479	20241122	124400	474771590	5040	5040	5040	5040	0
480	20241122	124300	474771590	5040	5040	5040	5040	11
481	20241122	124200	474716150	5060	5050	5060	5040	118
482	20241122	124100	474121340	5050	5040	5050	5040	30
483	20241122	124000	473970130	5050	5050	5050	5050	0
484	20241122	123900	473970130	5050	5070	5070	5050	520
485	20241122	123800	471344110	5050	5060	5060	5050	100
486	20241122	123700	470839030	5070	5070	5070	5060	162
487	20241122	123600	470019290	5070	5070	5070	5070	0
488	20241122	123500	470019290	5070	5070	5070	5070	0
489	20241122	123400	470019290	5070	5070	5070	5070	0
490	20241122	123300	470019290	5070	5070	5070	5070	0
491	20241122	123200	470019290	5070	5060	5070	5060	333
492	20241122	123100	468334300	5060	5060	5060	5060	0
493	20241122	123000	468334300	5060	5060	5060	5060	0
494	20241122	122900	468334300	5060	5060	5060	5060	0
495	20241122	122800	468334300	5060	5060	5060	5060	0
496	20241122	122700	468334300	5060	5060	5060	5060	0
497	20241122	122600	468334300	5060	5060	5060	5060	0
498	20241122	122500	468334300	5060	5060	5060	5060	0
499	20241122	122400	468334300	5060	5050	5060	5050	3
500	20241122	122300	468319140	5050	5050	5050	5050	0
501	20241122	122200	468319140	5050	5050	5050	5050	0
502	20241122	122100	468319140	5050	5050	5050	5050	0
503	20241122	122000	468319140	5050	5050	5050	5050	847
504	20241122	121900	464041790	5050	5050	5050	5050	0
505	20241122	121800	464041790	5050	5050	5050	5050	100
506	20241122	121700	463536790	5050	5050	5050	5050	0
507	20241122	121600	463536790	5050	5050	5050	5050	0
508	20241122	121500	463536790	5050	5050	5050	5050	0
509	20241122	121400	463536790	5050	5050	5050	5050	136
510	20241122	121300	462849990	5050	5050	5050	5050	0
511	20241122	121200	462849990	5050	5050	5050	5050	0
512	20241122	121100	462849990	5050	5050	5050	5050	10
513	20241122	121000	462799490	5050	5040	5050	5040	661
514	20241122	120900	459467410	5040	5040	5040	5040	0
515	20241122	120800	459467410	5040	5040	5040	5040	0
516	20241122	120700	459467410	5040	5040	5040	5040	20
517	20241122	120600	459366610	5050	5040	5050	5040	303
518	20241122	120500	457839460	5040	5040	5040	5040	0
519	20241122	120400	457839460	5040	5040	5040	5040	0
520	20241122	120300	457839460	5040	5040	5040	5040	0
521	20241122	120200	457839460	5040	5040	5040	5040	0
522	20241122	120100	457839460	5040	5040	5040	5040	50
523	20241122	120000	457587460	5050	5050	5050	5050	0
524	20241122	115900	457587460	5050	5050	5050	5050	0
525	20241122	115800	457587460	5050	5030	5050	5020	1258
526	20241122	115700	451269710	5050	5050	5050	5050	0
527	20241122	115600	451269710	5050	5050	5050	5050	0
528	20241122	115500	451269710	5050	5050	5050	5050	1
529	20241122	115400	451264660	5050	5050	5050	5050	1
530	20241122	115300	451259610	5050	5050	5050	5050	0
531	20241122	115200	451259610	5050	5050	5050	5050	0
532	20241122	115100	451259610	5050	5020	5050	5020	429
533	20241122	115000	449104010	5020	5020	5020	5020	1
534	20241122	114900	449098990	5030	5030	5030	5030	0
535	20241122	114800	449098990	5030	5030	5030	5030	0
536	20241122	114700	449098990	5030	5030	5030	5030	0
537	20241122	114600	449098990	5030	5030	5030	5030	260
538	20241122	114500	447791190	5030	5040	5040	5030	315
539	20241122	114400	446206730	5050	5050	5050	5050	0
540	20241122	114300	446206730	5050	5050	5050	5050	0
541	20241122	114200	446206730	5050	5050	5050	5050	1
542	20241122	114100	446201680	5040	5040	5040	5040	1
543	20241122	114000	446196640	5050	5050	5050	5050	0
544	20241122	113900	446196640	5050	5050	5050	5050	9
545	20241122	113800	446151190	5050	5040	5050	5030	2801
546	20241122	113700	432056660	5060	5050	5060	5050	113
547	20241122	113600	431485900	5060	5060	5060	5060	0
548	20241122	113500	431485900	5060	5050	5060	5050	9
549	20241122	113400	431440440	5060	5060	5060	5060	0
550	20241122	113300	431440440	5060	5060	5060	5060	11
551	20241122	113200	431384780	5060	5060	5060	5060	11
552	20241122	113100	431329120	5060	5060	5060	5060	0
553	20241122	113000	431329120	5060	5040	5060	5040	56
554	20241122	112900	431046760	5060	5060	5060	5060	1
555	20241122	112800	431041700	5040	5060	5060	5040	6
556	20241122	112700	431011440	5070	5070	5070	5070	0
557	20241122	112600	431011440	5070	5070	5070	5070	0
558	20241122	112500	431011440	5070	5070	5070	5070	0
559	20241122	112400	431011440	5070	5070	5070	5070	0
560	20241122	112300	431011440	5070	5070	5070	5070	0
561	20241122	112200	431011440	5070	5070	5070	5070	0
562	20241122	112100	431011440	5070	5070	5070	5070	0
563	20241122	112000	431011440	5070	5070	5070	5070	0
564	20241122	111900	431011440	5070	5070	5070	5070	0
565	20241122	111800	431011440	5070	5070	5070	5070	0
566	20241122	111700	431011440	5070	5070	5070	5070	0
567	20241122	111600	431011440	5070	5040	5070	5030	110
568	20241122	111500	430456700	5070	5070	5070	5070	28
569	20241122	111400	430314740	5080	5050	5080	5050	2
570	20241122	111300	430304610	5050	5050	5050	5050	18
571	20241122	111200	430213710	5060	5060	5060	5060	35
572	20241122	111100	430036610	5050	5060	5060	5050	1025
573	20241122	111000	424856220	5110	5110	5110	5110	0
574	20241122	110900	424856220	5110	5110	5110	5110	0
575	20241122	110800	424856220	5110	5080	5110	5060	681
576	20241122	110700	421403620	5120	5120	5120	5120	0
577	20241122	110600	421403620	5120	5120	5120	5120	0
578	20241122	110500	421403620	5120	5120	5120	5120	0
579	20241122	110400	421403620	5120	5120	5120	5120	3
580	20241122	110300	421388260	5120	5120	5120	5120	0
581	20241122	110200	421388260	5120	5120	5120	5120	0
582	20241122	110100	421388260	5120	5070	5120	5070	503
583	20241122	110000	418837960	5120	5120	5120	5120	0
584	20241122	105900	418837960	5120	5120	5120	5120	57
585	20241122	105800	418546120	5120	5070	5120	5070	12
586	20241122	105700	418485230	5070	5070	5070	5070	0
587	20241122	105600	418485230	5070	5070	5070	5070	100
588	20241122	105500	417978230	5080	5130	5130	5080	1702
589	20241122	105400	409326980	5080	5100	5100	5080	480
590	20241122	105300	406888260	5130	5130	5130	5130	0
591	20241122	105200	406888260	5130	5130	5130	5130	0
592	20241122	105100	406888260	5130	5130	5130	5130	0
593	20241122	105000	406888260	5130	5130	5130	5130	0
594	20241122	104900	406888260	5130	5130	5130	5130	1
595	20241122	104800	406883130	5080	5080	5080	5080	0
596	20241122	104700	406883130	5080	5080	5080	5080	0
597	20241122	104600	406883130	5080	5080	5080	5080	0
598	20241122	104500	406883130	5080	5080	5080	5080	0
599	20241122	104400	406883130	5080	5080	5080	5080	0
600	20241122	104300	406883130	5080	5080	5080	5080	251
601	20241122	104200	405608050	5110	5100	5110	5090	1046
602	20241122	104100	400282890	5130	5130	5130	5130	0
603	20241122	104000	400282890	5130	5090	5130	5090	2
604	20241122	103900	400272670	5130	5130	5130	5130	0
605	20241122	103800	400272670	5130	5130	5130	5130	1
606	20241122	103700	400267540	5100	5100	5100	5100	400
607	20241122	103600	398227540	5130	5130	5130	5130	0
608	20241122	103500	398227540	5130	5110	5130	5110	3
609	20241122	103400	398212190	5130	5090	5130	5090	1015
610	20241122	103300	393045800	5130	5130	5130	5130	0
611	20241122	103200	393045800	5130	5130	5130	5130	0
612	20241122	103100	393045800	5130	5130	5130	5130	0
613	20241122	103000	393045800	5130	5130	5130	5130	0
614	20241122	102900	393045800	5130	5130	5130	5130	1
615	20241122	102800	393040670	5090	5100	5100	5090	2000
616	20241122	102700	382855570	5130	5130	5130	5130	0
617	20241122	102600	382855570	5130	5130	5130	5130	1
618	20241122	102500	382850440	5110	5100	5110	5100	350
619	20241122	102400	381064940	5100	5100	5100	5100	1
620	20241122	102300	381059840	5130	5100	5130	5100	4
621	20241122	102200	381039410	5110	5110	5110	5110	25
622	20241122	102100	380911660	5110	5110	5110	5110	28
623	20241122	102000	380768580	5110	5110	5110	5090	20
624	20241122	101900	380666720	5130	5130	5130	5130	0
625	20241122	101800	380666720	5130	5130	5130	5130	0
626	20241122	101700	380666720	5130	5130	5130	5130	0
627	20241122	101600	380666720	5130	5130	5130	5130	189
628	20241122	101500	379697150	5130	5120	5130	5120	1000
629	20241122	101400	374575110	5120	5120	5120	5120	0
630	20241122	101300	374575110	5120	5080	5120	5080	6
631	20241122	101200	374544590	5080	5090	5090	5080	1055
632	20241122	101100	369175210	5120	5110	5120	5090	1360
633	20241122	101000	362240070	5110	5110	5110	5110	0
634	20241122	100900	362240070	5110	5140	5140	5110	21
635	20241122	100800	362132730	5110	5120	5120	5110	985
636	20241122	100700	357094380	5140	5150	5150	5130	21088
637	20241122	100600	248497990	5150	5160	5160	5150	10204
638	20241122	100500	195846790	5170	5180	5180	5170	4411
639	20241122	100400	173041820	5180	5180	5190	5180	4100
640	20241122	100300	151780850	5180	5180	5180	5180	0
641	20241122	100200	151780850	5180	5180	5180	5180	1
642	20241122	100100	151775670	5180	5180	5180	5180	0
643	20241122	100000	151775670	5180	5170	5180	5170	240
644	20241122	095900	150532670	5180	5180	5180	5180	0
645	20241122	095800	150532670	5180	5180	5180	5180	0
646	20241122	095700	150532670	5180	5180	5180	5180	54
647	20241122	095600	150252950	5180	5180	5180	5180	0
648	20241122	095500	150252950	5180	5180	5180	5180	0
649	20241122	095400	150252950	5180	5170	5180	5170	122
650	20241122	095300	149622190	5170	5170	5170	5170	204
651	20241122	095200	148567510	5180	5190	5190	5180	350
652	20241122	095100	146753160	5200	5200	5200	5200	0
653	20241122	095000	146753160	5200	5200	5200	5200	0
654	20241122	094900	146753160	5200	5200	5200	5200	0
655	20241122	094800	146753160	5200	5190	5200	5190	2716
656	20241122	094700	132655320	5190	5190	5190	5190	0
657	20241122	094600	132655320	5190	5190	5190	5190	1
658	20241122	094500	132650130	5170	5180	5180	5170	3781
659	20241122	094400	113067540	5180	5180	5180	5180	2
660	20241122	094300	113057180	5190	5190	5190	5190	0
661	20241122	094200	113057180	5190	5190	5190	5190	4
662	20241122	094100	113036420	5190	5180	5190	5170	854
663	20241122	094000	108612730	5170	5170	5170	5170	2000
664	20241122	093900	98272730	5170	5170	5170	5170	0
665	20241122	093800	98272730	5170	5170	5170	5170	0
666	20241122	093700	98272730	5170	5160	5170	5160	2000
667	20241122	093600	87941530	5160	5160	5160	5160	0
668	20241122	093500	87941530	5160	5160	5160	5160	0
669	20241122	093400	87941530	5160	5160	5160	5160	30
670	20241122	093300	87786730	5160	5160	5160	5160	0
671	20241122	093200	87786730	5160	5150	5160	5150	260
672	20241122	093100	86446730	5160	5170	5170	5150	26
673	20241122	093000	86312800	5170	5170	5170	5160	265
674	20241122	092900	84942790	5180	5170	5180	5170	202
675	20241122	092800	83898430	5170	5170	5170	5170	0
676	20241122	092700	83898430	5170	5150	5170	5150	11
677	20241122	092600	83841760	5150	5150	5150	5150	10
678	20241122	092500	83790260	5180	5180	5180	5180	9
679	20241122	092400	83743640	5180	5180	5180	5180	0
680	20241122	092300	83743640	5180	5170	5180	5170	2
681	20241122	092200	83733290	5150	5150	5150	5150	400
682	20241122	092100	81673290	5180	5180	5180	5180	1
683	20241122	092000	81668110	5150	5150	5150	5150	199
684	20241122	091900	80643260	5150	5180	5180	5150	1102
685	20241122	091800	74963930	5190	5190	5200	5190	583
686	20241122	091700	71933480	5190	5180	5190	5180	1270
687	20241122	091600	65353750	5170	5180	5180	5170	1471
688	20241122	091500	57747980	5180	5150	5180	5150	5052
689	20241122	091400	31662440	5150	5150	5150	5150	2
690	20241122	091300	31652140	5140	5110	5140	5110	2032
691	20241122	091200	21220500	5110	5100	5110	5100	26
692	20241122	091100	21087890	5100	5100	5100	5100	50
693	20241122	091000	20832890	5100	5100	5100	5100	4
694	20241122	090900	20812490	5100	5100	5100	5100	0
695	20241122	090800	20812490	5100	5090	5100	5090	510
696	20241122	090700	18214590	5090	5090	5090	5090	0
697	20241122	090600	18214590	5090	5090	5090	5090	629
698	20241122	090500	15012980	5110	5070	5110	5070	57
699	20241122	090400	14723950	5140	5140	5140	5140	0
700	20241122	090300	14723950	5140	5070	5140	5070	544
701	20241122	090200	11965800	5070	5080	5080	5070	250
702	20241122	090100	10697700	5070	5070	5070	5070	0
703	20241122	090000	10697700	5070	5070	5070	5070	2110