KissMeData/094800/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200100	177330115	4475	4475	4475	4475	2225
3	20241122	200000	177330115	4475	4475	4475	4475	0
4	20241122	195900	177330115	4475	4475	4475	4475	0
5	20241122	195800	177330115	4475	4475	4475	4475	0
6	20241122	195700	177330115	4475	4475	4475	4475	0
7	20241122	195600	177330115	4475	4475	4475	4475	0
8	20241122	195500	177330115	4475	4475	4475	4475	0
9	20241122	195400	177330115	4475	4475	4475	4475	0
10	20241122	195300	177330115	4475	4475	4475	4475	0
11	20241122	195200	177330115	4475	4475	4475	4475	0
12	20241122	195100	177330115	4475	4475	4475	4475	0
13	20241122	195000	177330115	4475	4475	4475	4475	0
14	20241122	194900	177330115	4475	4475	4475	4475	0
15	20241122	194800	177330115	4475	4475	4475	4475	0
16	20241122	194700	177330115	4475	4475	4475	4475	0
17	20241122	194600	177330115	4475	4475	4475	4475	0
18	20241122	194500	177330115	4475	4475	4475	4475	0
19	20241122	194400	177330115	4475	4475	4475	4475	0
20	20241122	194300	177330115	4475	4475	4475	4475	0
21	20241122	194200	177330115	4475	4475	4475	4475	0
22	20241122	194100	177330115	4475	4475	4475	4475	0
23	20241122	194000	177330115	4475	4475	4475	4475	0
24	20241122	193900	177330115	4475	4475	4475	4475	0
25	20241122	193800	177330115	4475	4475	4475	4475	0
26	20241122	193700	177330115	4475	4475	4475	4475	0
27	20241122	193600	177330115	4475	4475	4475	4475	0
28	20241122	193500	177330115	4475	4475	4475	4475	0
29	20241122	193400	177330115	4475	4475	4475	4475	0
30	20241122	193300	177330115	4475	4475	4475	4475	0
31	20241122	193200	177330115	4475	4475	4475	4475	0
32	20241122	193100	177330115	4475	4475	4475	4475	2225
33	20241122	193000	177330115	4475	4475	4475	4475	0
34	20241122	192900	177330115	4475	4475	4475	4475	0
35	20241122	192800	177330115	4475	4475	4475	4475	0
36	20241122	192700	177330115	4475	4475	4475	4475	0
37	20241122	192600	177330115	4475	4475	4475	4475	0
38	20241122	192500	177330115	4475	4475	4475	4475	0
39	20241122	192400	177330115	4475	4475	4475	4475	0
40	20241122	192300	177330115	4475	4475	4475	4475	0
41	20241122	192200	177330115	4475	4475	4475	4475	0
42	20241122	192100	177330115	4475	4475	4475	4475	0
43	20241122	192000	177330115	4475	4475	4475	4475	0
44	20241122	191900	177330115	4475	4475	4475	4475	0
45	20241122	191800	177330115	4475	4475	4475	4475	0
46	20241122	191700	177330115	4475	4475	4475	4475	0
47	20241122	191600	177330115	4475	4475	4475	4475	0
48	20241122	191500	177330115	4475	4475	4475	4475	0
49	20241122	191400	177330115	4475	4475	4475	4475	0
50	20241122	191300	177330115	4475	4475	4475	4475	0
51	20241122	191200	177330115	4475	4475	4475	4475	0
52	20241122	191100	177330115	4475	4475	4475	4475	0
53	20241122	191000	177330115	4475	4475	4475	4475	0
54	20241122	190900	177330115	4475	4475	4475	4475	0
55	20241122	190800	177330115	4475	4475	4475	4475	0
56	20241122	190700	177330115	4475	4475	4475	4475	0
57	20241122	190600	177330115	4475	4475	4475	4475	0
58	20241122	190500	177330115	4475	4475	4475	4475	0
59	20241122	190400	177330115	4475	4475	4475	4475	0
60	20241122	190300	177330115	4475	4475	4475	4475	0
61	20241122	190200	177330115	4475	4475	4475	4475	0
62	20241122	190100	177330115	4475	4475	4475	4475	2225
63	20241122	190000	177330115	4475	4475	4475	4475	0
64	20241122	185900	177330115	4475	4475	4475	4475	0
65	20241122	185800	177330115	4475	4475	4475	4475	0
66	20241122	185700	177330115	4475	4475	4475	4475	0
67	20241122	185600	177330115	4475	4475	4475	4475	0
68	20241122	185500	177330115	4475	4475	4475	4475	0
69	20241122	185400	177330115	4475	4475	4475	4475	0
70	20241122	185300	177330115	4475	4475	4475	4475	0
71	20241122	185200	177330115	4475	4475	4475	4475	0
72	20241122	185100	177330115	4475	4475	4475	4475	0
73	20241122	185000	177330115	4475	4475	4475	4475	0
74	20241122	184900	177330115	4475	4475	4475	4475	0
75	20241122	184800	177330115	4475	4475	4475	4475	0
76	20241122	184700	177330115	4475	4475	4475	4475	0
77	20241122	184600	177330115	4475	4475	4475	4475	0
78	20241122	184500	177330115	4475	4475	4475	4475	0
79	20241122	184400	177330115	4475	4475	4475	4475	0
80	20241122	184300	177330115	4475	4475	4475	4475	0
81	20241122	184200	177330115	4475	4475	4475	4475	0
82	20241122	184100	177330115	4475	4475	4475	4475	0
83	20241122	184000	177330115	4475	4475	4475	4475	0
84	20241122	183900	177330115	4475	4475	4475	4475	0
85	20241122	183800	177330115	4475	4475	4475	4475	0
86	20241122	183700	177330115	4475	4475	4475	4475	0
87	20241122	183600	177330115	4475	4475	4475	4475	0
88	20241122	183500	177330115	4475	4475	4475	4475	0
89	20241122	183400	177330115	4475	4475	4475	4475	0
90	20241122	183300	177330115	4475	4475	4475	4475	0
91	20241122	183200	177330115	4475	4475	4475	4475	0
92	20241122	183100	177330115	4475	4475	4475	4475	2225
93	20241122	183000	177330115	4475	4475	4475	4475	0
94	20241122	182900	177330115	4475	4475	4475	4475	0
95	20241122	182800	177330115	4475	4475	4475	4475	0
96	20241122	182700	177330115	4475	4475	4475	4475	0
97	20241122	182600	177330115	4475	4475	4475	4475	0
98	20241122	182500	177330115	4475	4475	4475	4475	0
99	20241122	182400	177330115	4475	4475	4475	4475	0
100	20241122	182300	177330115	4475	4475	4475	4475	0
101	20241122	182200	177330115	4475	4475	4475	4475	0
102	20241122	182100	177330115	4475	4475	4475	4475	0
103	20241122	182000	177330115	4475	4475	4475	4475	0
104	20241122	181900	177330115	4475	4475	4475	4475	0
105	20241122	181800	177330115	4475	4475	4475	4475	0
106	20241122	181700	177330115	4475	4475	4475	4475	0
107	20241122	181600	177330115	4475	4475	4475	4475	0
108	20241122	181500	177330115	4475	4475	4475	4475	0
109	20241122	181400	177330115	4475	4475	4475	4475	0
110	20241122	181300	177330115	4475	4475	4475	4475	0
111	20241122	181200	177330115	4475	4475	4475	4475	0
112	20241122	181100	177330115	4475	4475	4475	4475	0
113	20241122	181000	177330115	4475	4475	4475	4475	0
114	20241122	180900	177330115	4475	4475	4475	4475	0
115	20241122	180800	177330115	4475	4475	4475	4475	0
116	20241122	180700	177330115	4475	4475	4475	4475	0
117	20241122	180600	177330115	4475	4475	4475	4475	0
118	20241122	180500	177330115	4475	4475	4475	4475	0
119	20241122	180400	177330115	4475	4475	4475	4475	0
120	20241122	180300	177330115	4475	4475	4475	4475	0
121	20241122	180200	177330115	4475	4475	4475	4475	0
122	20241122	180100	177330115	4475	4475	4475	4475	2225
123	20241122	180000	177330115	4475	4475	4475	4475	0
124	20241122	175900	177330115	4475	4475	4475	4475	0
125	20241122	175800	177330115	4475	4475	4475	4475	0
126	20241122	175700	177330115	4475	4475	4475	4475	0
127	20241122	175600	177330115	4475	4475	4475	4475	0
128	20241122	175500	177330115	4475	4475	4475	4475	0
129	20241122	175400	177330115	4475	4475	4475	4475	0
130	20241122	175300	177330115	4475	4475	4475	4475	0
131	20241122	175200	177330115	4475	4475	4475	4475	0
132	20241122	175100	177330115	4475	4475	4475	4475	0
133	20241122	175000	177330115	4475	4475	4475	4475	0
134	20241122	174900	177330115	4475	4475	4475	4475	0
135	20241122	174800	177330115	4475	4475	4475	4475	0
136	20241122	174700	177330115	4475	4475	4475	4475	0
137	20241122	174600	177330115	4475	4475	4475	4475	0
138	20241122	174500	177330115	4475	4475	4475	4475	0
139	20241122	174400	177330115	4475	4475	4475	4475	0
140	20241122	174300	177330115	4475	4475	4475	4475	0
141	20241122	174200	177330115	4475	4475	4475	4475	0
142	20241122	174100	177330115	4475	4475	4475	4475	0
143	20241122	174000	177330115	4475	4475	4475	4475	0
144	20241122	173900	177330115	4475	4475	4475	4475	0
145	20241122	173800	177330115	4475	4475	4475	4475	0
146	20241122	173700	177330115	4475	4475	4475	4475	0
147	20241122	173600	177330115	4475	4475	4475	4475	0
148	20241122	173500	177330115	4475	4475	4475	4475	0
149	20241122	173400	177330115	4475	4475	4475	4475	0
150	20241122	173300	177330115	4475	4475	4475	4475	0
151	20241122	173200	177330115	4475	4475	4475	4475	0
152	20241122	173100	177330115	4475	4475	4475	4475	2225
153	20241122	173000	177330115	4475	4475	4475	4475	0
154	20241122	172900	177330115	4475	4475	4475	4475	0
155	20241122	172800	177330115	4475	4475	4475	4475	0
156	20241122	172700	177330115	4475	4475	4475	4475	0
157	20241122	172600	177330115	4475	4475	4475	4475	0
158	20241122	172500	177330115	4475	4475	4475	4475	0
159	20241122	172400	177330115	4475	4475	4475	4475	0
160	20241122	172300	177330115	4475	4475	4475	4475	0
161	20241122	172200	177330115	4475	4475	4475	4475	0
162	20241122	172100	177330115	4475	4475	4475	4475	0
163	20241122	172000	177330115	4475	4475	4475	4475	0
164	20241122	171900	177330115	4475	4475	4475	4475	0
165	20241122	171800	177330115	4475	4475	4475	4475	0
166	20241122	171700	177330115	4475	4475	4475	4475	0
167	20241122	171600	177330115	4475	4475	4475	4475	0
168	20241122	171500	177330115	4475	4475	4475	4475	0
169	20241122	171400	177330115	4475	4475	4475	4475	0
170	20241122	171300	177330115	4475	4475	4475	4475	0
171	20241122	171200	177330115	4475	4475	4475	4475	0
172	20241122	171100	177330115	4475	4475	4475	4475	0
173	20241122	171000	177330115	4475	4475	4475	4475	0
174	20241122	170900	177330115	4475	4475	4475	4475	0
175	20241122	170800	177330115	4475	4475	4475	4475	0
176	20241122	170700	177330115	4475	4475	4475	4475	0
177	20241122	170600	177330115	4475	4475	4475	4475	0
178	20241122	170500	177330115	4475	4475	4475	4475	0
179	20241122	170400	177330115	4475	4475	4475	4475	0
180	20241122	170300	177330115	4475	4475	4475	4475	0
181	20241122	170200	177330115	4475	4475	4475	4475	0
182	20241122	170100	177330115	4475	4475	4475	4475	2225
183	20241122	170000	177330115	4475	4475	4475	4475	0
184	20241122	165900	177330115	4475	4475	4475	4475	0
185	20241122	165800	177330115	4475	4475	4475	4475	0
186	20241122	165700	177330115	4475	4475	4475	4475	0
187	20241122	165600	177330115	4475	4475	4475	4475	0
188	20241122	165500	177330115	4475	4475	4475	4475	0
189	20241122	165400	177330115	4475	4475	4475	4475	0
190	20241122	165300	177330115	4475	4475	4475	4475	0
191	20241122	165200	177330115	4475	4475	4475	4475	0
192	20241122	165100	177330115	4475	4475	4475	4475	0
193	20241122	165000	177330115	4475	4475	4475	4475	0
194	20241122	164900	177330115	4475	4475	4475	4475	0
195	20241122	164800	177330115	4475	4475	4475	4475	0
196	20241122	164700	177330115	4475	4475	4475	4475	0
197	20241122	164600	177330115	4475	4475	4475	4475	0
198	20241122	164500	177330115	4475	4475	4475	4475	0
199	20241122	164400	177330115	4475	4475	4475	4475	0
200	20241122	164300	177330115	4475	4475	4475	4475	0
201	20241122	164200	177330115	4475	4475	4475	4475	0
202	20241122	164100	177330115	4475	4475	4475	4475	0
203	20241122	164000	177330115	4475	4475	4475	4475	0
204	20241122	163900	177330115	4475	4475	4475	4475	0
205	20241122	163800	177330115	4475	4475	4475	4475	0
206	20241122	163700	177330115	4475	4475	4475	4475	0
207	20241122	163600	177330115	4475	4475	4475	4475	0
208	20241122	163500	177330115	4475	4475	4475	4475	0
209	20241122	163400	177330115	4475	4475	4475	4475	0
210	20241122	163300	177330115	4475	4475	4475	4475	0
211	20241122	163200	177330115	4475	4475	4475	4475	0
212	20241122	163100	177330115	4475	4475	4475	4475	2225
213	20241122	163000	177330115	4475	4475	4475	4475	0
214	20241122	162900	177330115	4475	4475	4475	4475	0
215	20241122	162800	177330115	4475	4475	4475	4475	0
216	20241122	162700	177330115	4475	4475	4475	4475	0
217	20241122	162600	177330115	4475	4475	4475	4475	0
218	20241122	162500	177330115	4475	4475	4475	4475	0
219	20241122	162400	177330115	4475	4475	4475	4475	0
220	20241122	162300	177330115	4475	4475	4475	4475	0
221	20241122	162200	177330115	4475	4475	4475	4475	0
222	20241122	162100	177330115	4475	4475	4475	4475	0
223	20241122	162000	177330115	4475	4475	4475	4475	0
224	20241122	161900	177330115	4475	4475	4475	4475	0
225	20241122	161800	177330115	4475	4475	4475	4475	0
226	20241122	161700	177330115	4475	4475	4475	4475	0
227	20241122	161600	177330115	4475	4475	4475	4475	0
228	20241122	161500	177330115	4475	4475	4475	4475	0
229	20241122	161400	177330115	4475	4475	4475	4475	0
230	20241122	161300	177330115	4475	4475	4475	4475	0
231	20241122	161200	177330115	4475	4475	4475	4475	0
232	20241122	161100	177330115	4475	4475	4475	4475	0
233	20241122	161000	177330115	4475	4475	4475	4475	0
234	20241122	160900	177330115	4475	4475	4475	4475	0
235	20241122	160800	177330115	4475	4475	4475	4475	0
236	20241122	160700	177330115	4475	4475	4475	4475	0
237	20241122	160600	177330115	4475	4475	4475	4475	0
238	20241122	160500	177330115	4475	4475	4475	4475	0
239	20241122	160400	177330115	4475	4475	4475	4475	0
240	20241122	160300	177330115	4475	4475	4475	4475	0
241	20241122	160200	177330115	4475	4475	4475	4475	0
242	20241122	160100	177330115	4475	4475	4475	4475	2225
243	20241122	160000	177330115	4475	4475	4475	4475	0
244	20241122	155900	177330115	4475	4475	4475	4475	0
245	20241122	155800	177330115	4475	4475	4475	4475	0
246	20241122	155700	177330115	4475	4475	4475	4475	0
247	20241122	155600	177330115	4475	4475	4475	4475	0
248	20241122	155500	177330115	4475	4475	4475	4475	0
249	20241122	155400	177330115	4475	4475	4475	4475	0
250	20241122	155300	177330115	4475	4475	4475	4475	0
251	20241122	155200	177330115	4475	4475	4475	4475	0
252	20241122	155100	177330115	4475	4475	4475	4475	0
253	20241122	155000	177330115	4475	4475	4475	4475	0
254	20241122	154900	177330115	4475	4475	4475	4475	0
255	20241122	154800	177330115	4475	4475	4475	4475	0
256	20241122	154700	177330115	4475	4475	4475	4475	0
257	20241122	154600	177330115	4475	4475	4475	4475	0
258	20241122	154500	177330115	4475	4475	4475	4475	0
259	20241122	154400	177330115	4475	4475	4475	4475	0
260	20241122	154300	177330115	4475	4475	4475	4475	0
261	20241122	154200	177330115	4475	4475	4475	4475	0
262	20241122	154100	177330115	4475	4475	4475	4475	0
263	20241122	154000	177330115	4475	4475	4475	4475	0
264	20241122	153900	177330115	4475	4475	4475	4475	0
265	20241122	153800	177330115	4475	4475	4475	4475	0
266	20241122	153700	177330115	4475	4475	4475	4475	0
267	20241122	153600	177330115	4475	4475	4475	4475	0
268	20241122	153500	177330115	4475	4475	4475	4475	0
269	20241122	153400	177330115	4475	4475	4475	4475	0
270	20241122	153300	177330115	4475	4475	4475	4475	0
271	20241122	153200	177330115	4475	4475	4475	4475	0
272	20241122	153100	177330115	4475	4475	4475	4475	2225
273	20241122	153000	177330115	4475	4475	4475	4475	2225
274	20241122	152900	167373240	4465	4465	4465	4465	0
275	20241122	152800	167373240	4465	4465	4465	4465	0
276	20241122	152700	167373240	4465	4465	4465	4465	0
277	20241122	152600	167373240	4465	4465	4465	4465	0
278	20241122	152500	167373240	4465	4465	4465	4465	0
279	20241122	152400	167373240	4465	4465	4465	4465	0
280	20241122	152300	167373240	4465	4465	4465	4465	0
281	20241122	152200	167373240	4465	4465	4465	4465	0
282	20241122	152100	167373240	4465	4465	4465	4465	0
283	20241122	152000	167373240	4465	4465	4465	4465	0
284	20241122	151900	167373240	4465	4465	4465	4465	0
285	20241122	151800	167373240	4465	4465	4465	4465	642
286	20241122	151700	164506710	4465	4465	4465	4465	0
287	20241122	151600	164506710	4465	4465	4465	4465	0
288	20241122	151500	164506710	4465	4460	4465	4460	1397
289	20241122	151400	158275615	4455	4455	4455	4455	0
290	20241122	151300	158275615	4455	4455	4455	4455	0
291	20241122	151200	158275615	4455	4455	4455	4455	1
292	20241122	151100	158271160	4455	4455	4455	4455	0
293	20241122	151000	158271160	4455	4455	4455	4455	1
294	20241122	150900	158266705	4455	4455	4455	4455	8
295	20241122	150800	158231065	4455	4455	4455	4455	2
296	20241122	150700	158222155	4455	4455	4455	4455	21
297	20241122	150600	158128600	4455	4455	4455	4455	96
298	20241122	150500	157700920	4455	4460	4460	4455	508
299	20241122	150400	155435450	4455	4455	4455	4455	0
300	20241122	150300	155435450	4455	4455	4455	4455	0
301	20241122	150200	155435450	4455	4455	4455	4455	0
302	20241122	150100	155435450	4455	4455	4455	4455	0
303	20241122	150000	155435450	4455	4455	4455	4455	0
304	20241122	145900	155435450	4455	4455	4455	4455	0
305	20241122	145800	155435450	4455	4455	4455	4455	1
306	20241122	145700	155430995	4455	4455	4455	4455	0
307	20241122	145600	155430995	4455	4455	4455	4455	1
308	20241122	145500	155426540	4455	4455	4455	4455	9
309	20241122	145400	155386445	4455	4455	4455	4455	2
310	20241122	145300	155377535	4455	4430	4455	4430	22
311	20241122	145200	155279615	4425	4430	4430	4425	9
312	20241122	145100	155239770	4430	4455	4455	4430	48
313	20241122	145000	155026075	4455	4455	4455	4455	2
314	20241122	144900	155017165	4455	4455	4455	4455	7
315	20241122	144800	154985980	4455	4455	4455	4455	11
316	20241122	144700	154936975	4455	4455	4455	4455	55
317	20241122	144600	154691950	4455	4455	4455	4455	0
318	20241122	144500	154691950	4455	4455	4455	4455	0
319	20241122	144400	154691950	4455	4455	4455	4455	0
320	20241122	144300	154691950	4455	4455	4455	4455	0
321	20241122	144200	154691950	4455	4455	4455	4455	0
322	20241122	144100	154691950	4455	4460	4460	4455	2
323	20241122	144000	154683035	4455	4455	4455	4455	0
324	20241122	143900	154683035	4455	4455	4455	4455	2
325	20241122	143800	154674125	4455	4455	4455	4455	5
326	20241122	143700	154651850	4455	4455	4455	4455	2
327	20241122	143600	154642940	4455	4455	4455	4455	20
328	20241122	143500	154553840	4455	4435	4455	4435	86
329	20241122	143400	154170935	4425	4425	4425	4425	0
330	20241122	143300	154170935	4425	4425	4425	4425	0
331	20241122	143200	154170935	4425	4425	4425	4425	0
332	20241122	143100	154170935	4425	4425	4425	4425	0
333	20241122	143000	154170935	4425	4425	4425	4425	0
334	20241122	142900	154170935	4425	4425	4425	4425	0
335	20241122	142800	154170935	4425	4425	4425	4425	0
336	20241122	142700	154170935	4425	4425	4425	4425	0
337	20241122	142600	154170935	4425	4425	4425	4425	1
338	20241122	142500	154166510	4420	4420	4420	4420	0
339	20241122	142400	154166510	4420	4420	4420	4420	1
340	20241122	142300	154162090	4420	4420	4420	4420	0
341	20241122	142200	154162090	4420	4420	4420	4420	2
342	20241122	142100	154153250	4420	4425	4425	4420	16
343	20241122	142000	154082515	4425	4425	4425	4425	0
344	20241122	141900	154082515	4425	4420	4430	4420	123
345	20241122	141800	153538670	4430	4455	4455	4430	87
346	20241122	141700	153151785	4455	4455	4455	4455	0
347	20241122	141600	153151785	4455	4455	4460	4455	886
348	20241122	141500	149201115	4455	4455	4455	4455	81
349	20241122	141400	148840260	4455	4455	4455	4455	96
350	20241122	141300	148412580	4455	4455	4455	4455	94
351	20241122	141200	147993810	4455	4455	4455	4455	95
352	20241122	141100	147570585	4455	4455	4455	4455	95
353	20241122	141000	147147360	4455	4455	4455	4455	94
354	20241122	140900	146728590	4455	4455	4455	4455	95
355	20241122	140800	146305365	4455	4455	4455	4455	95
356	20241122	140700	145882140	4455	4455	4455	4455	190
357	20241122	140600	145035690	4455	4455	4455	4455	0
358	20241122	140500	145035690	4455	4455	4455	4455	190
359	20241122	140400	144189240	4455	4455	4460	4455	96
360	20241122	140300	143761555	4455	4455	4455	4455	0
361	20241122	140200	143761555	4455	4455	4455	4455	189
362	20241122	140100	142919560	4455	4455	4455	4455	95
363	20241122	140000	142496335	4455	4455	4455	4455	48
364	20241122	135900	142282495	4455	4455	4455	4455	142
365	20241122	135800	141649885	4455	4455	4455	4455	96
366	20241122	135700	141222205	4455	4455	4455	4455	95
367	20241122	135600	140798980	4455	4455	4455	4455	94
368	20241122	135500	140380210	4455	4455	4455	4455	95
369	20241122	135400	139956985	4455	4455	4455	4455	95
370	20241122	135300	139533760	4455	4455	4455	4455	142
371	20241122	135200	138901150	4455	4455	4455	4455	47
372	20241122	135100	138691765	4455	4455	4455	4455	47
373	20241122	135000	138482380	4455	4455	4455	4455	4
374	20241122	134900	138464560	4455	4455	4455	4455	1
375	20241122	134800	138460105	4455	4455	4455	4455	10
376	20241122	134700	138415555	4455	4455	4455	4455	0
377	20241122	134600	138415555	4455	4455	4455	4455	44
378	20241122	134500	138219535	4455	4455	4455	4455	3
379	20241122	134400	138206170	4455	4455	4455	4455	0
380	20241122	134300	138206170	4455	4455	4455	4455	2
381	20241122	134200	138197260	4455	4455	4455	4455	30
382	20241122	134100	138063610	4455	4455	4455	4455	0
383	20241122	134000	138063610	4455	4455	4455	4455	44
384	20241122	133900	137867590	4455	4455	4455	4455	162
385	20241122	133800	137145880	4470	4470	4470	4470	1119
386	20241122	133700	132143950	4470	4470	4470	4470	0
387	20241122	133600	132143950	4470	4470	4470	4470	0
388	20241122	133500	132143950	4470	4470	4470	4470	0
389	20241122	133400	132143950	4470	4470	4470	4470	0
390	20241122	133300	132143950	4470	4470	4470	4470	0
391	20241122	133200	132143950	4470	4470	4470	4470	0
392	20241122	133100	132143950	4470	4470	4470	4470	0
393	20241122	133000	132143950	4470	4470	4470	4470	1
394	20241122	132900	132139480	4470	4470	4470	4470	0
395	20241122	132800	132139480	4470	4470	4470	4470	5
396	20241122	132700	132117130	4470	4470	4470	4470	10
397	20241122	132600	132072430	4470	4470	4470	4470	1
398	20241122	132500	132067960	4470	4470	4470	4470	20
399	20241122	132400	131978560	4465	4465	4465	4465	0
400	20241122	132300	131978560	4465	4475	4475	4460	130
401	20241122	132200	131396955	4475	4475	4475	4475	0
402	20241122	132100	131396955	4475	4475	4475	4475	0
403	20241122	132000	131396955	4475	4475	4475	4475	0
404	20241122	131900	131396955	4475	4475	4475	4475	9
405	20241122	131800	131356680	4475	4475	4475	4475	3
406	20241122	131700	131343255	4475	4475	4475	4475	0
407	20241122	131600	131343255	4475	4475	4475	4475	52
408	20241122	131500	131110555	4475	4475	4475	4475	1
409	20241122	131400	131106080	4475	4475	4475	4475	0
410	20241122	131300	131106080	4475	4475	4475	4475	10
411	20241122	131200	131061330	4475	4460	4475	4460	37
412	20241122	131100	130895810	4455	4455	4455	4455	0
413	20241122	131000	130895810	4455	4460	4460	4455	43
414	20241122	130900	130704135	4475	4475	4475	4475	8
415	20241122	130800	130668335	4475	4475	4475	4475	272
416	20241122	130700	129451135	4475	4480	4480	4475	353
417	20241122	130600	127869895	4475	4475	4475	4475	255
418	20241122	130500	126728770	4470	4470	4470	4470	1
419	20241122	130400	126724300	4470	4470	4470	4470	5
420	20241122	130300	126701950	4470	4470	4470	4470	1
421	20241122	130200	126697480	4470	4470	4470	4470	69
422	20241122	130100	126389050	4470	4470	4470	4470	0
423	20241122	130000	126389050	4470	4470	4470	4470	14
424	20241122	125900	126326470	4465	4460	4465	4455	115
425	20241122	125800	125813775	4475	4475	4475	4475	555
426	20241122	125700	123330150	4470	4470	4470	4470	0
427	20241122	125600	123330150	4470	4470	4470	4470	0
428	20241122	125500	123330150	4470	4470	4470	4470	0
429	20241122	125400	123330150	4470	4470	4470	4470	0
430	20241122	125300	123330150	4470	4470	4470	4470	1
431	20241122	125200	123325680	4470	4470	4470	4470	0
432	20241122	125100	123325680	4470	4470	4470	4470	0
433	20241122	125000	123325680	4470	4470	4470	4470	9
434	20241122	124900	123285450	4470	4470	4470	4470	2
435	20241122	124800	123276510	4475	4470	4475	4470	37
436	20241122	124700	123110950	4470	4470	4470	4470	18
437	20241122	124600	123030490	4465	4460	4465	4460	19
438	20241122	124500	122945745	4455	4455	4455	4455	0
439	20241122	124400	122945745	4455	4460	4475	4455	252
440	20241122	124300	121818885	4455	4455	4455	4455	1
441	20241122	124200	121814430	4455	4455	4455	4455	37
442	20241122	124100	121649595	4455	4455	4455	4455	35
443	20241122	124000	121493670	4475	4475	4475	4475	180
444	20241122	123900	120688170	4475	4475	4475	4455	283
445	20241122	123800	119423245	4475	4475	4475	4475	538
446	20241122	123700	117015695	4475	4475	4475	4475	1
447	20241122	123600	117011220	4475	4475	4475	4475	30
448	20241122	123500	116876970	4475	4470	4475	4470	130
449	20241122	123400	116295275	4470	4465	4470	4465	152
450	20241122	123300	115616345	4455	4455	4455	4455	0
451	20241122	123200	115616345	4455	4455	4455	4455	0
452	20241122	123100	115616345	4455	4455	4455	4455	0
453	20241122	123000	115616345	4455	4455	4455	4455	0
454	20241122	122900	115616345	4455	4455	4455	4455	0
455	20241122	122800	115616345	4455	4455	4455	4455	0
456	20241122	122700	115616345	4455	4455	4455	4455	0
457	20241122	122600	115616345	4455	4455	4455	4455	0
458	20241122	122500	115616345	4455	4455	4455	4455	0
459	20241122	122400	115616345	4455	4455	4455	4455	0
460	20241122	122300	115616345	4455	4455	4455	4455	0
461	20241122	122200	115616345	4455	4455	4455	4455	0
462	20241122	122100	115616345	4455	4455	4455	4455	0
463	20241122	122000	115616345	4455	4455	4455	4455	0
464	20241122	121900	115616345	4455	4455	4455	4455	0
465	20241122	121800	115616345	4455	4455	4455	4455	0
466	20241122	121700	115616345	4455	4455	4455	4455	0
467	20241122	121600	115616345	4455	4455	4455	4455	6
468	20241122	121500	115589615	4455	4455	4455	4455	3
469	20241122	121400	115576250	4455	4455	4455	4455	0
470	20241122	121300	115576250	4455	4455	4455	4455	13
471	20241122	121200	115518335	4455	4455	4455	4455	19
472	20241122	121100	115433690	4455	4455	4455	4455	0
473	20241122	121000	115433690	4455	4455	4455	4455	75
474	20241122	120900	115099565	4455	4455	4455	4455	75
475	20241122	120800	114765440	4455	4455	4455	4455	0
476	20241122	120700	114765440	4455	4460	4460	4455	120
477	20241122	120600	114230365	4460	4460	4460	4460	25
478	20241122	120500	114118865	4460	4460	4460	4460	25
479	20241122	120400	114007365	4460	4460	4460	4460	100
480	20241122	120300	113561365	4460	4460	4460	4460	25
481	20241122	120200	113449865	4460	4460	4460	4460	25
482	20241122	120100	113338365	4460	4460	4460	4460	100
483	20241122	120000	112892365	4460	4455	4460	4455	65
484	20241122	115900	112602590	4455	4455	4455	4455	25
485	20241122	115800	112491215	4455	4455	4455	4455	100
486	20241122	115700	112045715	4455	4455	4455	4455	50
487	20241122	115600	111822965	4455	4455	4455	4455	25
488	20241122	115500	111711590	4455	4455	4455	4455	125
489	20241122	115400	111154715	4455	4455	4455	4455	0
490	20241122	115300	111154715	4455	4455	4455	4455	75
491	20241122	115200	110820590	4455	4455	4455	4455	75
492	20241122	115100	110486465	4465	4465	4465	4465	0
493	20241122	115000	110486465	4465	4465	4465	4465	99
494	20241122	114900	110044430	4465	4465	4465	4465	75
495	20241122	114800	109709555	4465	4465	4465	4465	0
496	20241122	114700	109709555	4465	4465	4465	4465	75
497	20241122	114600	109374680	4465	4465	4465	4465	116
498	20241122	114500	108856740	4465	4465	4465	4465	25
499	20241122	114400	108745115	4465	4465	4465	4465	50
500	20241122	114300	108521865	4465	4465	4465	4465	75
501	20241122	114200	108186990	4465	4465	4465	4465	25
502	20241122	114100	108075365	4465	4465	4465	4465	100
503	20241122	114000	107628865	4465	4465	4465	4465	25
504	20241122	113900	107517240	4465	4465	4465	4465	25
505	20241122	113800	107405615	4465	4465	4465	4465	100
506	20241122	113700	106959115	4465	4465	4465	4465	25
507	20241122	113600	106847490	4465	4465	4465	4465	25
508	20241122	113500	106735865	4465	4465	4465	4465	125
509	20241122	113400	106177740	4465	4465	4465	4465	0
510	20241122	113300	106177740	4465	4465	4465	4465	25
511	20241122	113200	106066115	4465	4465	4465	4465	147
512	20241122	113100	105409760	4465	4465	4465	4465	25
513	20241122	113000	105298135	4465	4465	4465	4465	32
514	20241122	112900	105155255	4465	4450	4465	4440	238
515	20241122	112800	104094370	4450	4425	4450	4425	38
516	20241122	112700	103925365	4425	4425	4425	4420	68
517	20241122	112600	103624545	4455	4455	4455	4455	41
518	20241122	112500	103441890	4455	4455	4455	4455	0
519	20241122	112400	103441890	4455	4455	4455	4455	78
520	20241122	112300	103094400	4455	4455	4455	4455	4
521	20241122	112200	103076580	4425	4465	4465	4425	33
522	20241122	112100	102929555	4465	4435	4465	4425	75
523	20241122	112000	102596300	4475	4475	4475	4475	373
524	20241122	111900	100927125	4475	4465	4475	4465	93
525	20241122	111800	100511375	4475	4465	4475	4465	955
526	20241122	111700	96238235	4470	4470	4470	4470	168
527	20241122	111600	95487275	4470	4470	4470	4470	48
528	20241122	111500	95272715	4470	4470	4470	4470	100
529	20241122	111400	94825715	4470	4440	4470	4440	128
530	20241122	111300	94253880	4430	4430	4430	4430	0
531	20241122	111200	94253880	4430	4465	4465	4425	124
532	20241122	111100	93704100	4465	4465	4465	4465	0
533	20241122	111000	93704100	4465	4420	4465	4420	1679
534	20241122	110900	86207410	4420	4470	4470	4420	433
535	20241122	110800	84274185	4470	4435	4470	4435	98
536	20241122	110700	83836395	4435	4475	4475	4430	28
537	20241122	110600	83712300	4455	4440	4475	4430	219
538	20241122	110500	82739485	4440	4435	4475	4435	8
539	20241122	110400	82703900	4435	4425	4470	4425	313
540	20241122	110300	81308215	4435	4420	4435	4420	990
541	20241122	110200	76927835	4420	4475	4475	4420	241
542	20241122	110100	75849470	4475	4475	4475	4475	50
543	20241122	110000	75625720	4475	4475	4475	4475	75
544	20241122	105900	75290095	4475	4475	4475	4475	25
545	20241122	105800	75178220	4475	4455	4475	4455	570
546	20241122	105700	72633145	4455	4450	4455	4450	160
547	20241122	105600	71920540	4420	4415	4420	4415	26
548	20241122	105500	71805745	4420	4455	4455	4420	11
549	20241122	105400	71756845	4455	4455	4455	4455	93
550	20241122	105300	71342530	4455	4455	4455	4455	25
551	20241122	105200	71231155	4455	4455	4455	4420	167
552	20241122	105100	70487240	4455	4455	4455	4455	50
553	20241122	105000	70264490	4455	4455	4455	4455	40
554	20241122	104900	70086290	4455	4415	4455	4410	217
555	20241122	104800	69125345	4420	4460	4460	4420	599
556	20241122	104700	66453965	4460	4460	4460	4460	25
557	20241122	104600	66342465	4460	4460	4460	4460	125
558	20241122	104500	65784965	4460	4460	4460	4460	0
559	20241122	104400	65784965	4460	4460	4460	4460	25
560	20241122	104300	65673465	4460	4460	4460	4460	125
561	20241122	104200	65115965	4460	4460	4460	4460	25
562	20241122	104100	65004465	4460	4460	4460	4460	0
563	20241122	104000	65004465	4460	4460	4460	4460	125
564	20241122	103900	64446965	4460	4460	4460	4460	75
565	20241122	103800	64112465	4410	4410	4410	4410	50
566	20241122	103700	63891965	4465	4465	4465	4465	980
567	20241122	103600	59516265	4465	4460	4465	4460	278
568	20241122	103500	58276155	4470	4440	4470	4440	284
569	20241122	103400	57008535	4460	4460	4460	4460	50
570	20241122	103300	56785535	4460	4460	4460	4460	25
571	20241122	103200	56674035	4460	4460	4460	4460	75
572	20241122	103100	56339535	4460	4465	4465	4460	53
573	20241122	103000	56103140	4460	4460	4460	4460	0
574	20241122	102900	56103140	4460	4460	4460	4460	125
575	20241122	102800	55545640	4460	4460	4460	4460	0
576	20241122	102700	55545640	4460	4460	4460	4460	1561
577	20241122	102600	48583580	4470	4470	4470	4470	0
578	20241122	102500	48583580	4470	4470	4470	4470	0
579	20241122	102400	48583580	4470	4470	4470	4470	0
580	20241122	102300	48583580	4470	4470	4470	4470	0
581	20241122	102200	48583580	4470	4470	4470	4470	0
582	20241122	102100	48583580	4470	4470	4470	4470	0
583	20241122	102000	48583580	4470	4470	4470	4470	0
584	20241122	101900	48583580	4470	4470	4470	4470	0
585	20241122	101800	48583580	4470	4470	4470	4470	0
586	20241122	101700	48583580	4470	4470	4470	4470	0
587	20241122	101600	48583580	4470	4470	4470	4470	0
588	20241122	101500	48583580	4470	4470	4470	4470	0
589	20241122	101400	48583580	4470	4470	4470	4470	0
590	20241122	101300	48583580	4470	4470	4470	4470	0
591	20241122	101200	48583580	4470	4470	4470	4470	0
592	20241122	101100	48583580	4470	4470	4470	4470	0
593	20241122	101000	48583580	4470	4470	4470	4470	0
594	20241122	100900	48583580	4470	4470	4470	4470	0
595	20241122	100800	48583580	4470	4470	4470	4470	48
596	20241122	100700	48369020	4460	4460	4460	4460	0
597	20241122	100600	48369020	4460	4460	4460	4460	0
598	20241122	100500	48369020	4460	4460	4460	4460	0
599	20241122	100400	48369020	4460	4460	4460	4460	20
600	20241122	100300	48279820	4475	4475	4475	4475	0
601	20241122	100200	48279820	4475	4475	4475	4475	0
602	20241122	100100	48279820	4475	4475	4475	4475	0
603	20241122	100000	48279820	4475	4475	4475	4475	0
604	20241122	095900	48279820	4475	4475	4475	4475	0
605	20241122	095800	48279820	4475	4475	4475	4475	0
606	20241122	095700	48279820	4475	4475	4475	4475	59
607	20241122	095600	48015795	4475	4475	4475	4475	0
608	20241122	095500	48015795	4475	4475	4475	4475	0
609	20241122	095400	48015795	4475	4475	4475	4475	0
610	20241122	095300	48015795	4475	4475	4475	4475	0
611	20241122	095200	48015795	4475	4475	4475	4475	0
612	20241122	095100	48015795	4475	4475	4475	4475	0
613	20241122	095000	48015795	4475	4475	4475	4475	0
614	20241122	094900	48015795	4475	4475	4475	4475	0
615	20241122	094800	48015795	4475	4475	4475	4475	0
616	20241122	094700	48015795	4475	4475	4475	4475	0
617	20241122	094600	48015795	4475	4475	4475	4475	0
618	20241122	094500	48015795	4475	4475	4475	4475	0
619	20241122	094400	48015795	4475	4475	4475	4475	0
620	20241122	094300	48015795	4475	4475	4475	4475	279
621	20241122	094200	46767270	4480	4480	4480	4480	0
622	20241122	094100	46767270	4480	4480	4480	4480	0
623	20241122	094000	46767270	4480	4480	4480	4480	0
624	20241122	093900	46767270	4480	4480	4480	4480	75
625	20241122	093800	46431270	4475	4475	4475	4475	0
626	20241122	093700	46431270	4475	4475	4475	4475	0
627	20241122	093600	46431270	4475	4475	4475	4475	0
628	20241122	093500	46431270	4475	4480	4480	4460	5244
629	20241122	093400	23034600	4480	4475	4480	4475	84
630	20241122	093300	22658535	4480	4480	4480	4480	0
631	20241122	093200	22658535	4480	4480	4480	4480	0
632	20241122	093100	22658535	4480	4480	4480	4480	77
633	20241122	093000	22313575	4480	4475	4480	4475	525
634	20241122	092900	19963645	4470	4470	4470	4470	0
635	20241122	092800	19963645	4470	4470	4470	4470	0
636	20241122	092700	19963645	4470	4470	4470	4470	2
637	20241122	092600	19954705	4470	4470	4470	4470	0
638	20241122	092500	19954705	4470	4470	4470	4470	89
639	20241122	092400	19556875	4475	4475	4475	4475	0
640	20241122	092300	19556875	4475	4475	4475	4475	120
641	20241122	092200	19019875	4485	4485	4485	4485	239
642	20241122	092100	17947960	4490	4490	4490	4490	0
643	20241122	092000	17947960	4490	4495	4495	4490	850
644	20241122	091900	14131070	4500	4490	4500	4490	1127
645	20241122	091800	9070755	4485	4485	4485	4485	0
646	20241122	091700	9070755	4485	4485	4485	4485	103
647	20241122	091600	8608800	4485	4485	4485	4485	88
648	20241122	091500	8214120	4485	4485	4485	4485	700
649	20241122	091400	5074620	4480	4465	4480	4465	1119
650	20241122	091300	71450	4470	4470	4470	4470	10
651	20241122	091200	26750	4465	4465	4465	4465	0
652	20241122	091100	26750	4465	4465	4465	4465	0
653	20241122	091000	26750	4465	4465	4465	4465	5
654	20241122	090900	4425	4425	4425	4425	4425	0
655	20241122	090800	4425	4425	4425	4425	4425	0
656	20241122	090700	4425	4425	4425	4425	4425	0
657	20241122	090600	4425	4425	4425	4425	4425	0
658	20241122	090500	4425	4425	4425	4425	4425	0
659	20241122	090400	4425	4425	4425	4425	4425	0
660	20241122	090300	4425	4425	4425	4425	4425	0
661	20241122	090200	4425	4425	4425	4425	4425	0
662	20241122	090100	4425	4425	4425	4425	4425	0
663	20241122	090000	4425	4425	4425	4425	4425	1