KissMeData/029480/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191000	851213145	2875	2875	2875	2875	2386
3	20241122	190900	851213145	2875	2875	2875	2875	0
4	20241122	190800	851213145	2875	2875	2875	2875	0
5	20241122	190700	851213145	2875	2875	2875	2875	0
6	20241122	190600	851213145	2875	2875	2875	2875	0
7	20241122	190500	851213145	2875	2875	2875	2875	0
8	20241122	190400	851213145	2875	2875	2875	2875	0
9	20241122	190300	851213145	2875	2875	2875	2875	0
10	20241122	190200	851213145	2875	2875	2875	2875	0
11	20241122	190100	851213145	2875	2875	2875	2875	0
12	20241122	190000	851213145	2875	2875	2875	2875	0
13	20241122	185900	851213145	2875	2875	2875	2875	0
14	20241122	185800	851213145	2875	2875	2875	2875	0
15	20241122	185700	851213145	2875	2875	2875	2875	0
16	20241122	185600	851213145	2875	2875	2875	2875	0
17	20241122	185500	851213145	2875	2875	2875	2875	0
18	20241122	185400	851213145	2875	2875	2875	2875	0
19	20241122	185300	851213145	2875	2875	2875	2875	0
20	20241122	185200	851213145	2875	2875	2875	2875	0
21	20241122	185100	851213145	2875	2875	2875	2875	0
22	20241122	185000	851213145	2875	2875	2875	2875	0
23	20241122	184900	851213145	2875	2875	2875	2875	0
24	20241122	184800	851213145	2875	2875	2875	2875	0
25	20241122	184700	851213145	2875	2875	2875	2875	0
26	20241122	184600	851213145	2875	2875	2875	2875	0
27	20241122	184500	851213145	2875	2875	2875	2875	0
28	20241122	184400	851213145	2875	2875	2875	2875	0
29	20241122	184300	851213145	2875	2875	2875	2875	0
30	20241122	184200	851213145	2875	2875	2875	2875	0
31	20241122	184100	851213145	2875	2875	2875	2875	0
32	20241122	184000	851213145	2875	2875	2875	2875	2386
33	20241122	183900	851213145	2875	2875	2875	2875	0
34	20241122	183800	851213145	2875	2875	2875	2875	0
35	20241122	183700	851213145	2875	2875	2875	2875	0
36	20241122	183600	851213145	2875	2875	2875	2875	0
37	20241122	183500	851213145	2875	2875	2875	2875	0
38	20241122	183400	851213145	2875	2875	2875	2875	0
39	20241122	183300	851213145	2875	2875	2875	2875	0
40	20241122	183200	851213145	2875	2875	2875	2875	0
41	20241122	183100	851213145	2875	2875	2875	2875	0
42	20241122	183000	851213145	2875	2875	2875	2875	0
43	20241122	182900	851213145	2875	2875	2875	2875	0
44	20241122	182800	851213145	2875	2875	2875	2875	0
45	20241122	182700	851213145	2875	2875	2875	2875	0
46	20241122	182600	851213145	2875	2875	2875	2875	0
47	20241122	182500	851213145	2875	2875	2875	2875	0
48	20241122	182400	851213145	2875	2875	2875	2875	0
49	20241122	182300	851213145	2875	2875	2875	2875	0
50	20241122	182200	851213145	2875	2875	2875	2875	0
51	20241122	182100	851213145	2875	2875	2875	2875	0
52	20241122	182000	851213145	2875	2875	2875	2875	0
53	20241122	181900	851213145	2875	2875	2875	2875	0
54	20241122	181800	851213145	2875	2875	2875	2875	0
55	20241122	181700	851213145	2875	2875	2875	2875	0
56	20241122	181600	851213145	2875	2875	2875	2875	0
57	20241122	181500	851213145	2875	2875	2875	2875	0
58	20241122	181400	851213145	2875	2875	2875	2875	0
59	20241122	181300	851213145	2875	2875	2875	2875	0
60	20241122	181200	851213145	2875	2875	2875	2875	0
61	20241122	181100	851213145	2875	2875	2875	2875	0
62	20241122	181000	851213145	2875	2875	2875	2875	2386
63	20241122	180900	851213145	2875	2875	2875	2875	0
64	20241122	180800	851213145	2875	2875	2875	2875	0
65	20241122	180700	851213145	2875	2875	2875	2875	0
66	20241122	180600	851213145	2875	2875	2875	2875	0
67	20241122	180500	851213145	2875	2875	2875	2875	0
68	20241122	180400	851213145	2875	2875	2875	2875	0
69	20241122	180300	851213145	2875	2875	2875	2875	0
70	20241122	180200	851213145	2875	2875	2875	2875	0
71	20241122	180100	851213145	2875	2875	2875	2875	0
72	20241122	180000	851213145	2875	2875	2875	2875	0
73	20241122	175900	851213145	2875	2875	2875	2875	0
74	20241122	175800	851213145	2875	2875	2875	2875	0
75	20241122	175700	851213145	2875	2875	2875	2875	0
76	20241122	175600	851213145	2875	2875	2875	2875	0
77	20241122	175500	851213145	2875	2875	2875	2875	0
78	20241122	175400	851213145	2875	2875	2875	2875	0
79	20241122	175300	851213145	2875	2875	2875	2875	0
80	20241122	175200	851213145	2875	2875	2875	2875	0
81	20241122	175100	851213145	2875	2875	2875	2875	0
82	20241122	175000	851213145	2875	2875	2875	2875	0
83	20241122	174900	851213145	2875	2875	2875	2875	0
84	20241122	174800	851213145	2875	2875	2875	2875	0
85	20241122	174700	851213145	2875	2875	2875	2875	0
86	20241122	174600	851213145	2875	2875	2875	2875	0
87	20241122	174500	851213145	2875	2875	2875	2875	0
88	20241122	174400	851213145	2875	2875	2875	2875	0
89	20241122	174300	851213145	2875	2875	2875	2875	0
90	20241122	174200	851213145	2875	2875	2875	2875	0
91	20241122	174100	851213145	2875	2875	2875	2875	0
92	20241122	174000	851213145	2875	2875	2875	2875	2386
93	20241122	173900	851213145	2875	2875	2875	2875	0
94	20241122	173800	851213145	2875	2875	2875	2875	0
95	20241122	173700	851213145	2875	2875	2875	2875	0
96	20241122	173600	851213145	2875	2875	2875	2875	0
97	20241122	173500	851213145	2875	2875	2875	2875	0
98	20241122	173400	851213145	2875	2875	2875	2875	0
99	20241122	173300	851213145	2875	2875	2875	2875	0
100	20241122	173200	851213145	2875	2875	2875	2875	0
101	20241122	173100	851213145	2875	2875	2875	2875	0
102	20241122	173000	851213145	2875	2875	2875	2875	0
103	20241122	172900	851213145	2875	2875	2875	2875	0
104	20241122	172800	851213145	2875	2875	2875	2875	0
105	20241122	172700	851213145	2875	2875	2875	2875	0
106	20241122	172600	851213145	2875	2875	2875	2875	0
107	20241122	172500	851213145	2875	2875	2875	2875	0
108	20241122	172400	851213145	2875	2875	2875	2875	0
109	20241122	172300	851213145	2875	2875	2875	2875	0
110	20241122	172200	851213145	2875	2875	2875	2875	0
111	20241122	172100	851213145	2875	2875	2875	2875	0
112	20241122	172000	851213145	2875	2875	2875	2875	0
113	20241122	171900	851213145	2875	2875	2875	2875	0
114	20241122	171800	851213145	2875	2875	2875	2875	0
115	20241122	171700	851213145	2875	2875	2875	2875	0
116	20241122	171600	851213145	2875	2875	2875	2875	0
117	20241122	171500	851213145	2875	2875	2875	2875	0
118	20241122	171400	851213145	2875	2875	2875	2875	0
119	20241122	171300	851213145	2875	2875	2875	2875	0
120	20241122	171200	851213145	2875	2875	2875	2875	0
121	20241122	171100	851213145	2875	2875	2875	2875	0
122	20241122	171000	851213145	2875	2875	2875	2875	2386
123	20241122	170900	851213145	2875	2875	2875	2875	0
124	20241122	170800	851213145	2875	2875	2875	2875	0
125	20241122	170700	851213145	2875	2875	2875	2875	0
126	20241122	170600	851213145	2875	2875	2875	2875	0
127	20241122	170500	851213145	2875	2875	2875	2875	0
128	20241122	170400	851213145	2875	2875	2875	2875	0
129	20241122	170300	851213145	2875	2875	2875	2875	0
130	20241122	170200	851213145	2875	2875	2875	2875	0
131	20241122	170100	851213145	2875	2875	2875	2875	0
132	20241122	170000	851213145	2875	2875	2875	2875	0
133	20241122	165900	851213145	2875	2875	2875	2875	0
134	20241122	165800	851213145	2875	2875	2875	2875	0
135	20241122	165700	851213145	2875	2875	2875	2875	0
136	20241122	165600	851213145	2875	2875	2875	2875	0
137	20241122	165500	851213145	2875	2875	2875	2875	0
138	20241122	165400	851213145	2875	2875	2875	2875	0
139	20241122	165300	851213145	2875	2875	2875	2875	0
140	20241122	165200	851213145	2875	2875	2875	2875	0
141	20241122	165100	851213145	2875	2875	2875	2875	0
142	20241122	165000	851213145	2875	2875	2875	2875	0
143	20241122	164900	851213145	2875	2875	2875	2875	0
144	20241122	164800	851213145	2875	2875	2875	2875	0
145	20241122	164700	851213145	2875	2875	2875	2875	0
146	20241122	164600	851213145	2875	2875	2875	2875	0
147	20241122	164500	851213145	2875	2875	2875	2875	0
148	20241122	164400	851213145	2875	2875	2875	2875	0
149	20241122	164300	851213145	2875	2875	2875	2875	0
150	20241122	164200	851213145	2875	2875	2875	2875	0
151	20241122	164100	851213145	2875	2875	2875	2875	0
152	20241122	164000	851213145	2875	2875	2875	2875	2386
153	20241122	163900	851213145	2875	2875	2875	2875	0
154	20241122	163800	851213145	2875	2875	2875	2875	0
155	20241122	163700	851213145	2875	2875	2875	2875	0
156	20241122	163600	851213145	2875	2875	2875	2875	0
157	20241122	163500	851213145	2875	2875	2875	2875	0
158	20241122	163400	851213145	2875	2875	2875	2875	0
159	20241122	163300	851213145	2875	2875	2875	2875	0
160	20241122	163200	851213145	2875	2875	2875	2875	0
161	20241122	163100	851213145	2875	2875	2875	2875	0
162	20241122	163000	851213145	2875	2875	2875	2875	0
163	20241122	162900	851213145	2875	2875	2875	2875	0
164	20241122	162800	851213145	2875	2875	2875	2875	0
165	20241122	162700	851213145	2875	2875	2875	2875	0
166	20241122	162600	851213145	2875	2875	2875	2875	0
167	20241122	162500	851213145	2875	2875	2875	2875	0
168	20241122	162400	851213145	2875	2875	2875	2875	0
169	20241122	162300	851213145	2875	2875	2875	2875	0
170	20241122	162200	851213145	2875	2875	2875	2875	0
171	20241122	162100	851213145	2875	2875	2875	2875	0
172	20241122	162000	851213145	2875	2875	2875	2875	0
173	20241122	161900	851213145	2875	2875	2875	2875	0
174	20241122	161800	851213145	2875	2875	2875	2875	0
175	20241122	161700	851213145	2875	2875	2875	2875	0
176	20241122	161600	851213145	2875	2875	2875	2875	0
177	20241122	161500	851213145	2875	2875	2875	2875	0
178	20241122	161400	851213145	2875	2875	2875	2875	0
179	20241122	161300	851213145	2875	2875	2875	2875	0
180	20241122	161200	851213145	2875	2875	2875	2875	0
181	20241122	161100	851213145	2875	2875	2875	2875	0
182	20241122	161000	851213145	2875	2875	2875	2875	2386
183	20241122	160900	851213145	2875	2875	2875	2875	0
184	20241122	160800	851213145	2875	2875	2875	2875	0
185	20241122	160700	851213145	2875	2875	2875	2875	0
186	20241122	160600	851213145	2875	2875	2875	2875	0
187	20241122	160500	851213145	2875	2875	2875	2875	0
188	20241122	160400	851213145	2875	2875	2875	2875	0
189	20241122	160300	851213145	2875	2875	2875	2875	0
190	20241122	160200	851213145	2875	2875	2875	2875	0
191	20241122	160100	851213145	2875	2875	2875	2875	0
192	20241122	160000	851213145	2875	2875	2875	2875	0
193	20241122	155900	851213145	2875	2875	2875	2875	0
194	20241122	155800	851213145	2875	2875	2875	2875	0
195	20241122	155700	851213145	2875	2875	2875	2875	0
196	20241122	155600	851213145	2875	2875	2875	2875	0
197	20241122	155500	851213145	2875	2875	2875	2875	0
198	20241122	155400	851213145	2875	2875	2875	2875	0
199	20241122	155300	851213145	2875	2875	2875	2875	0
200	20241122	155200	851213145	2875	2875	2875	2875	0
201	20241122	155100	851213145	2875	2875	2875	2875	0
202	20241122	155000	851213145	2875	2875	2875	2875	0
203	20241122	154900	851213145	2875	2875	2875	2875	0
204	20241122	154800	851213145	2875	2875	2875	2875	0
205	20241122	154700	851213145	2875	2875	2875	2875	0
206	20241122	154600	851213145	2875	2875	2875	2875	0
207	20241122	154500	851213145	2875	2875	2875	2875	0
208	20241122	154400	851213145	2875	2875	2875	2875	0
209	20241122	154300	851213145	2875	2875	2875	2875	0
210	20241122	154200	851213145	2875	2875	2875	2875	0
211	20241122	154100	851213145	2875	2875	2875	2875	0
212	20241122	154000	851213145	2875	2875	2875	2875	2386
213	20241122	153900	851213145	2875	2875	2875	2875	0
214	20241122	153800	851213145	2875	2875	2875	2875	0
215	20241122	153700	851213145	2875	2875	2875	2875	0
216	20241122	153600	851213145	2875	2875	2875	2875	0
217	20241122	153500	851213145	2875	2875	2875	2875	0
218	20241122	153400	851213145	2875	2875	2875	2875	0
219	20241122	153300	851213145	2875	2875	2875	2875	0
220	20241122	153200	851213145	2875	2875	2875	2875	0
221	20241122	153100	851213145	2875	2875	2875	2875	0
222	20241122	153000	851213145	2875	2875	2875	2875	2386
223	20241122	152900	844353395	2890	2890	2890	2890	0
224	20241122	152800	844353395	2890	2890	2890	2890	0
225	20241122	152700	844353395	2890	2890	2890	2890	0
226	20241122	152600	844353395	2890	2890	2890	2890	0
227	20241122	152500	844353395	2890	2890	2890	2890	0
228	20241122	152400	844353395	2890	2890	2890	2890	0
229	20241122	152300	844353395	2890	2890	2890	2890	0
230	20241122	152200	844353395	2890	2890	2890	2890	0
231	20241122	152100	844353395	2890	2890	2890	2890	0
232	20241122	152000	844353395	2890	2890	2890	2890	0
233	20241122	151900	844353395	2890	2875	2890	2870	900
234	20241122	151800	841769295	2870	2880	2880	2870	1625
235	20241122	151700	837093085	2880	2880	2880	2880	400
236	20241122	151600	835941085	2865	2865	2865	2865	0
237	20241122	151500	835941085	2865	2865	2865	2865	0
238	20241122	151400	835941085	2865	2880	2880	2865	6480
239	20241122	151300	817339385	2880	2880	2880	2880	17
240	20241122	151200	817290425	2880	2880	2880	2880	18
241	20241122	151100	817238585	2880	2875	2880	2875	230
242	20241122	151000	816577185	2875	2875	2875	2875	25
243	20241122	150900	816505310	2880	2880	2880	2865	450
244	20241122	150800	815210810	2870	2870	2870	2870	899
245	20241122	150700	812630680	2870	2870	2870	2870	1000
246	20241122	150600	809760680	2870	2870	2870	2870	1109
247	20241122	150500	806577850	2885	2885	2885	2885	20
248	20241122	150400	806520150	2885	2885	2885	2870	450
249	20241122	150300	805227850	2885	2875	2885	2875	1764
250	20241122	150200	800156330	2875	2890	2890	2875	749
251	20241122	150100	798001895	2890	2880	2890	2880	564
252	20241122	150000	796377385	2880	2890	2890	2880	2892
253	20241122	145900	788036715	2890	2890	2890	2890	17
254	20241122	145800	787987585	2890	2890	2890	2890	2037
255	20241122	145700	782100655	2885	2885	2885	2885	0
256	20241122	145600	782100655	2885	2885	2885	2885	1500
257	20241122	145500	777773155	2885	2885	2885	2885	500
258	20241122	145400	776330655	2890	2890	2890	2890	0
259	20241122	145300	776330655	2890	2890	2890	2890	224
260	20241122	145200	775683295	2890	2875	2890	2875	11
261	20241122	145100	775651520	2895	2895	2895	2895	1
262	20241122	145000	775648625	2880	2880	2880	2880	1102
263	20241122	144900	772474865	2880	2880	2880	2880	7
264	20241122	144800	772454705	2880	2880	2880	2880	1847
265	20241122	144700	767135345	2880	2880	2880	2880	702
266	20241122	144600	765113585	2880	2885	2885	2880	44
267	20241122	144500	764986795	2885	2890	2890	2885	122
268	20241122	144400	764634725	2890	2890	2890	2890	12
269	20241122	144300	764600045	2890	2890	2890	2890	57
270	20241122	144200	764435315	2890	2890	2890	2890	122
271	20241122	144100	764082735	2890	2890	2890	2890	20
272	20241122	144000	764024935	2890	2890	2890	2890	1
273	20241122	143900	764022045	2890	2890	2890	2890	1
274	20241122	143800	764019155	2895	2895	2895	2895	11
275	20241122	143700	763987310	2895	2895	2895	2875	2587
276	20241122	143600	756549465	2895	2895	2895	2895	0
277	20241122	143500	756549465	2895	2890	2895	2890	4
278	20241122	143400	756537900	2890	2890	2890	2890	53
279	20241122	143300	756384730	2875	2905	2905	2875	10687
280	20241122	143200	725620460	2905	2905	2910	2905	2640
281	20241122	143100	717951105	2910	2910	2910	2910	2
282	20241122	143000	717945285	2910	2910	2910	2910	50
283	20241122	142900	717799785	2910	2910	2910	2910	0
284	20241122	142800	717799785	2910	2910	2910	2910	0
285	20241122	142700	717799785	2910	2910	2910	2910	11
286	20241122	142600	717767775	2910	2910	2910	2910	0
287	20241122	142500	717767775	2910	2905	2910	2905	16
288	20241122	142400	717721290	2910	2910	2910	2910	10
289	20241122	142300	717692190	2910	2910	2910	2910	350
290	20241122	142200	716673690	2915	2920	2920	2915	200
291	20241122	142100	716089860	2920	2920	2920	2920	516
292	20241122	142000	714583140	2920	2920	2920	2920	30
293	20241122	141900	714495540	2920	2920	2920	2920	50
294	20241122	141800	714349540	2920	2920	2920	2920	249
295	20241122	141700	713622460	2905	2905	2905	2905	630
296	20241122	141600	711792310	2905	2905	2905	2900	750
297	20241122	141500	709616520	2910	2905	2910	2905	183
298	20241122	141400	709084820	2915	2915	2915	2915	166
299	20241122	141300	708600930	2915	2915	2915	2915	23
300	20241122	141200	708533885	2915	2915	2915	2890	2963
301	20241122	141100	699949240	2895	2915	2915	2895	365
302	20241122	141000	698889265	2915	2915	2915	2915	1
303	20241122	140900	698886350	2895	2890	2895	2890	724
304	20241122	140800	696792870	2885	2920	2920	2885	47889
305	20241122	140700	557965630	2925	2920	2925	2920	6
306	20241122	140600	557948105	2925	2925	2925	2925	350
307	20241122	140500	556924355	2935	2925	2935	2925	151
308	20241122	140400	556482670	2935	2935	2935	2930	455
309	20241122	140300	555147745	2935	2920	2935	2920	501
310	20241122	140200	553684810	2930	2930	2930	2930	90
311	20241122	140100	553421110	2935	2935	2935	2935	35
312	20241122	140000	553318385	2935	2935	2935	2935	100
313	20241122	135900	553024885	2935	2935	2935	2935	0
314	20241122	135800	553024885	2935	2935	2935	2935	0
315	20241122	135700	553024885	2935	2935	2935	2935	2
316	20241122	135600	553019015	2935	2935	2935	2935	0
317	20241122	135500	553019015	2935	2935	2935	2935	2
318	20241122	135400	553013145	2925	2925	2925	2925	684
319	20241122	135300	551012445	2935	2935	2935	2935	48
320	20241122	135200	550871565	2935	2935	2935	2935	0
321	20241122	135100	550871565	2935	2935	2935	2935	0
322	20241122	135000	550871565	2935	2935	2935	2935	0
323	20241122	134900	550871565	2935	2935	2935	2935	100
324	20241122	134800	550578065	2935	2935	2935	2935	1
325	20241122	134700	550575130	2925	2925	2935	2920	947
326	20241122	134600	547806110	2930	2930	2930	2930	0
327	20241122	134500	547806110	2930	2930	2930	2930	188
328	20241122	134400	547255270	2935	2935	2935	2935	0
329	20241122	134300	547255270	2935	2935	2935	2935	0
330	20241122	134200	547255270	2935	2935	2935	2935	0
331	20241122	134100	547255270	2935	2935	2935	2935	658
332	20241122	134000	545324040	2945	2945	2945	2945	0
333	20241122	133900	545324040	2945	2945	2945	2945	1
334	20241122	133800	545321095	2935	2940	2940	2935	556
335	20241122	133700	543689180	2945	2945	2945	2945	0
336	20241122	133600	543689180	2945	2945	2945	2945	0
337	20241122	133500	543689180	2945	2945	2945	2945	20
338	20241122	133400	543630280	2950	2950	2950	2950	22
339	20241122	133300	543565380	2940	2940	2940	2940	2650
340	20241122	133200	535774380	2950	2950	2950	2950	0
341	20241122	133100	535774380	2950	2950	2950	2950	0
342	20241122	133000	535774380	2950	2950	2950	2950	48
343	20241122	132900	535632780	2945	2945	2945	2945	0
344	20241122	132800	535632780	2945	2945	2945	2945	1
345	20241122	132700	535629835	2965	2965	2965	2965	0
346	20241122	132600	535629835	2965	2960	2965	2960	200
347	20241122	132500	535037165	2955	2955	2955	2955	0
348	20241122	132400	535037165	2955	2950	2955	2950	6550
349	20241122	132300	515699830	2950	2950	2950	2950	1
350	20241122	132200	515696880	2940	2940	2940	2940	640
351	20241122	132100	513815280	2940	2940	2940	2940	0
352	20241122	132000	513815280	2940	2940	2940	2940	0
353	20241122	131900	513815280	2940	2940	2940	2940	0
354	20241122	131800	513815280	2940	2940	2940	2940	0
355	20241122	131700	513815280	2940	2940	2940	2940	0
356	20241122	131600	513815280	2940	2940	2940	2940	0
357	20241122	131500	513815280	2940	2940	2940	2940	0
358	20241122	131400	513815280	2940	2940	2940	2940	20
359	20241122	131300	513756480	2950	2950	2950	2950	97
360	20241122	131200	513470330	2950	2950	2950	2950	0
361	20241122	131100	513470330	2950	2945	2950	2945	80
362	20241122	131000	513234715	2945	2945	2945	2945	0
363	20241122	130900	513234715	2945	2945	2945	2945	0
364	20241122	130800	513234715	2945	2945	2945	2945	0
365	20241122	130700	513234715	2945	2945	2945	2945	0
366	20241122	130600	513234715	2945	2945	2945	2945	0
367	20241122	130500	513234715	2945	2945	2945	2945	19
368	20241122	130400	513178760	2945	2945	2945	2945	100
369	20241122	130300	512884260	2950	2950	2950	2950	1
370	20241122	130200	512881310	2945	2945	2945	2945	0
371	20241122	130100	512881310	2945	2945	2945	2945	2957
372	20241122	130000	504172945	2940	2940	2940	2940	0
373	20241122	125900	504172945	2940	2945	2950	2940	1107
374	20241122	125800	500915655	2940	2940	2940	2940	2000
375	20241122	125700	495035655	2940	2940	2940	2940	1
376	20241122	125600	495032715	2935	2935	2935	2935	0
377	20241122	125500	495032715	2935	2935	2935	2920	3409
378	20241122	125400	485067320	2945	2945	2945	2945	0
379	20241122	125300	485067320	2945	2945	2945	2945	0
380	20241122	125200	485067320	2945	2945	2945	2945	1
381	20241122	125100	485064375	2930	2930	2930	2930	0
382	20241122	125000	485064375	2930	2935	2935	2930	3000
383	20241122	124900	476270005	2935	2935	2935	2935	50
384	20241122	124800	476123255	2935	2935	2935	2935	0
385	20241122	124700	476123255	2935	2935	2935	2935	232
386	20241122	124600	475442335	2945	2945	2945	2945	48
387	20241122	124500	475300975	2935	2935	2935	2935	14
388	20241122	124400	475259885	2945	2945	2945	2945	0
389	20241122	124300	475259885	2945	2945	2945	2945	1
390	20241122	124200	475256940	2935	2945	2945	2935	699
391	20241122	124100	473204130	2945	2945	2945	2945	0
392	20241122	124000	473204130	2945	2945	2945	2945	3
393	20241122	123900	473195295	2945	2945	2945	2945	0
394	20241122	123800	473195295	2945	2945	2945	2945	0
395	20241122	123700	473195295	2945	2945	2945	2945	0
396	20241122	123600	473195295	2945	2945	2945	2945	100
397	20241122	123500	472900795	2950	2950	2950	2950	0
398	20241122	123400	472900795	2950	2950	2950	2950	0
399	20241122	123300	472900795	2950	2950	2950	2950	0
400	20241122	123200	472900795	2950	2950	2950	2950	0
401	20241122	123100	472900795	2950	2950	2950	2950	0
402	20241122	123000	472900795	2950	2950	2950	2950	300
403	20241122	122900	472015795	2950	2950	2950	2950	300
404	20241122	122800	471130795	2950	2950	2950	2950	0
405	20241122	122700	471130795	2950	2950	2950	2950	0
406	20241122	122600	471130795	2950	2950	2950	2950	100
407	20241122	122500	470835795	2950	2950	2950	2950	0
408	20241122	122400	470835795	2950	2950	2950	2950	0
409	20241122	122300	470835795	2950	2940	2950	2940	703
410	20241122	122200	468765460	2940	2940	2940	2940	0
411	20241122	122100	468765460	2940	2940	2940	2940	200
412	20241122	122000	468177460	2950	2950	2950	2950	28
413	20241122	121900	468094860	2950	2940	2950	2940	1842
414	20241122	121800	462676550	2940	2940	2940	2940	107
415	20241122	121700	462361970	2930	2940	2940	2930	176
416	20241122	121600	461845530	2940	2940	2940	2940	1074
417	20241122	121500	458687970	2940	2940	2940	2940	454
418	20241122	121400	457353210	2940	2940	2940	2940	0
419	20241122	121300	457353210	2940	2940	2940	2940	91
420	20241122	121200	457085670	2935	2935	2935	2935	441
421	20241122	121100	455791335	2920	2920	2920	2920	0
422	20241122	121000	455791335	2920	2920	2920	2920	0
423	20241122	120900	455791335	2920	2945	2945	2920	12822
424	20241122	120800	418329780	2945	2945	2945	2945	0
425	20241122	120700	418329780	2945	2945	2945	2945	0
426	20241122	120600	418329780	2945	2945	2945	2945	100
427	20241122	120500	418035280	2945	2945	2945	2945	231
428	20241122	120400	417354985	2945	2940	2945	2940	102
429	20241122	120300	417054605	2940	2940	2940	2940	0
430	20241122	120200	417054605	2940	2950	2950	2940	202
431	20241122	120100	416460705	2950	2950	2950	2950	160
432	20241122	120000	415988705	2950	2950	2950	2950	0
433	20241122	115900	415988705	2950	2950	2950	2950	5
434	20241122	115800	415973955	2950	2950	2950	2950	0
435	20241122	115700	415973955	2950	2950	2950	2950	300
436	20241122	115600	415088955	2950	2950	2950	2950	0
437	20241122	115500	415088955	2950	2950	2950	2950	1
438	20241122	115400	415086005	2935	2935	2935	2935	0
439	20241122	115300	415086005	2935	2950	2950	2935	46
440	20241122	115200	414950905	2950	2950	2950	2950	0
441	20241122	115100	414950905	2950	2950	2950	2950	0
442	20241122	115000	414950905	2950	2950	2950	2950	1
443	20241122	114900	414947955	2940	2940	2940	2940	0
444	20241122	114800	414947955	2940	2940	2940	2940	107
445	20241122	114700	414633375	2940	2945	2945	2940	562
446	20241122	114600	412978595	2945	2945	2945	2945	0
447	20241122	114500	412978595	2945	2940	2945	2940	1612
448	20241122	114400	408234705	2935	2935	2935	2935	0
449	20241122	114300	408234705	2935	2935	2935	2935	0
450	20241122	114200	408234705	2935	2935	2935	2935	0
451	20241122	114100	408234705	2935	2935	2935	2935	500
452	20241122	114000	406767205	2930	2930	2930	2930	397
453	20241122	113900	405603995	2930	2925	2930	2925	28
454	20241122	113800	405522090	2925	2925	2925	2925	20
455	20241122	113700	405463590	2925	2925	2925	2925	10
456	20241122	113600	405434340	2925	2925	2925	2925	3043
457	20241122	113500	396533565	2925	2925	2925	2925	1
458	20241122	113400	396530640	2925	2925	2925	2925	0
459	20241122	113300	396530640	2925	2925	2925	2925	450
460	20241122	113200	395214390	2925	2925	2925	2925	425
461	20241122	113100	393971265	2925	2930	2930	2925	89
462	20241122	113000	393710920	2930	2930	2930	2930	0
463	20241122	112900	393710920	2930	2930	2930	2930	30
464	20241122	112800	393623020	2930	2930	2930	2930	600
465	20241122	112700	391865020	2925	2925	2925	2925	500
466	20241122	112600	390402520	2925	2925	2925	2925	0
467	20241122	112500	390402520	2925	2925	2925	2925	0
468	20241122	112400	390402520	2925	2925	2925	2925	5490
469	20241122	112300	374344270	2925	2925	2925	2925	15
470	20241122	112200	374300395	2930	2935	2935	2930	2549
471	20241122	112100	366831725	2930	2930	2930	2930	0
472	20241122	112000	366831725	2930	2930	2930	2930	42
473	20241122	111900	366708665	2930	2930	2930	2930	10
474	20241122	111800	366679365	2930	2930	2930	2930	634
475	20241122	111700	364821745	2930	2930	2930	2930	29
476	20241122	111600	364736775	2930	2930	2930	2930	0
477	20241122	111500	364736775	2930	2930	2930	2930	30
478	20241122	111400	364648875	2925	2925	2930	2925	221
479	20241122	111300	364001850	2925	2925	2925	2925	2000
480	20241122	111200	358151850	2930	2930	2930	2930	1163
481	20241122	111100	354744260	2930	2925	2945	2925	1020
482	20241122	111000	351755560	2930	2940	2940	2930	13328
483	20241122	110900	312625390	2940	2950	2950	2940	501
484	20241122	110800	311152440	2950	2950	2950	2950	0
485	20241122	110700	311152440	2950	2950	2955	2950	59
486	20241122	110600	310978195	2950	2950	2950	2950	30
487	20241122	110500	310889695	2945	2945	2945	2945	1
488	20241122	110400	310886750	2945	2945	2945	2945	0
489	20241122	110300	310886750	2945	2945	2945	2945	0
490	20241122	110200	310886750	2945	2945	2945	2945	0
491	20241122	110100	310886750	2945	2945	2945	2945	0
492	20241122	110000	310886750	2945	2945	2945	2945	0
493	20241122	105900	310886750	2945	2950	2955	2940	45
494	20241122	105800	310754250	2940	2940	2940	2940	1
495	20241122	105700	310751310	2940	2940	2940	2940	20
496	20241122	105600	310692510	2950	2950	2950	2950	100
497	20241122	105500	310397510	2955	2955	2955	2955	0
498	20241122	105400	310397510	2955	2955	2955	2955	1
499	20241122	105300	310394555	2940	2940	2940	2940	0
500	20241122	105200	310394555	2940	2940	2940	2940	0
501	20241122	105100	310394555	2940	2940	2940	2940	0
502	20241122	105000	310394555	2940	2955	2955	2940	113
503	20241122	104900	310061585	2955	2955	2955	2955	0
504	20241122	104800	310061585	2955	2955	2955	2955	0
505	20241122	104700	310061585	2955	2955	2955	2955	0
506	20241122	104600	310061585	2955	2955	2955	2955	0
507	20241122	104500	310061585	2955	2955	2955	2955	0
508	20241122	104400	310061585	2955	2955	2955	2955	0
509	20241122	104300	310061585	2955	2955	2955	2955	0
510	20241122	104200	310061585	2955	2940	2955	2940	251
511	20241122	104100	309323630	2955	2955	2955	2955	0
512	20241122	104000	309323630	2955	2955	2955	2955	5
513	20241122	103900	309308855	2960	2960	2960	2960	804
514	20241122	103800	306929015	2960	2960	2960	2960	1
515	20241122	103700	306926055	2940	2940	2940	2940	2
516	20241122	103600	306920175	2960	2960	2960	2960	0
517	20241122	103500	306920175	2960	2960	2960	2960	1
518	20241122	103400	306917215	2935	2935	2935	2935	0
519	20241122	103300	306917215	2935	2940	2940	2935	104
520	20241122	103200	306611475	2960	2960	2960	2960	7
521	20241122	103100	306590755	2960	2960	2960	2960	1
522	20241122	103000	306587795	2950	2945	2950	2945	1713
523	20241122	102900	301539445	2945	2940	2945	2940	1185
524	20241122	102800	298055395	2950	2955	2955	2950	1334
525	20241122	102700	294119675	2955	2955	2955	2955	200
526	20241122	102600	293528675	2950	2950	2950	2950	0
527	20241122	102500	293528675	2950	2950	2950	2950	1029
528	20241122	102400	290493125	2955	2950	2955	2950	3025
529	20241122	102300	281566965	2940	2940	2940	2940	1047
530	20241122	102200	278488785	2940	2940	2940	2940	0
531	20241122	102100	278488785	2940	2940	2940	2940	641
532	20241122	102000	276604245	2940	2940	2940	2940	0
533	20241122	101900	276604245	2940	2940	2940	2940	0
534	20241122	101800	276604245	2940	2940	2940	2940	1
535	20241122	101700	276601305	2950	2950	2950	2950	0
536	20241122	101600	276601305	2950	2955	2955	2950	51
537	20241122	101500	276450850	2950	2950	2950	2950	0
538	20241122	101400	276450850	2950	2950	2950	2950	1050
539	20241122	101300	273353350	2935	2950	2950	2935	127
540	20241122	101200	272980200	2950	2940	2950	2940	129
541	20241122	101100	272599670	2940	2950	2955	2940	616
542	20241122	101000	270784650	2945	2945	2945	2945	30
543	20241122	100900	270696300	2945	2945	2945	2945	55
544	20241122	100800	270534325	2955	2955	2955	2955	0
545	20241122	100700	270534325	2955	2955	2955	2955	0
546	20241122	100600	270534325	2955	2955	2955	2955	1
547	20241122	100500	270531370	2955	2955	2955	2955	0
548	20241122	100400	270531370	2955	2955	2955	2955	10
549	20241122	100300	270501820	2950	2945	2950	2945	3155
550	20241122	100200	261210245	2945	2945	2945	2945	140
551	20241122	100100	260797945	2960	2960	2960	2960	1
552	20241122	100000	260794985	2950	2950	2950	2950	1000
553	20241122	095900	257844985	2955	2965	2965	2955	7051
554	20241122	095800	236956930	2970	2970	2970	2970	100
555	20241122	095700	236659930	2970	2970	2970	2970	100
556	20241122	095600	236362930	2970	2970	2970	2970	0
557	20241122	095500	236362930	2970	2970	2970	2970	0
558	20241122	095400	236362930	2970	2970	2970	2970	0
559	20241122	095300	236362930	2970	2975	2980	2970	121
560	20241122	095200	236003435	2965	2980	2980	2965	331
561	20241122	095100	235017335	2970	2970	2970	2970	15
562	20241122	095000	234972785	2970	2985	2985	2970	2204
563	20241122	094900	228425150	2985	2970	2985	2970	1848
564	20241122	094800	222936575	2960	2960	2960	2960	1060
565	20241122	094700	219798975	2960	2960	2960	2960	1000
566	20241122	094600	216838975	2970	2970	2970	2970	700
567	20241122	094500	214759975	2960	2970	2970	2960	361
568	20241122	094400	213690805	2970	2970	2970	2970	50
569	20241122	094300	213542305	2970	2970	2970	2970	54
570	20241122	094200	213381925	2970	2965	2970	2965	1311
571	20241122	094100	209494795	2965	2965	2970	2965	2061
572	20241122	094000	203378930	2965	2960	2965	2945	2478
573	20241122	093900	196059910	2960	2965	2965	2960	944
574	20241122	093800	193262670	2970	2970	2970	2970	0
575	20241122	093700	193262670	2970	2970	2970	2970	51
576	20241122	093600	193111200	2970	2970	2970	2945	4966
577	20241122	093500	178463230	2965	2970	2970	2965	3823
578	20241122	093400	167121715	2975	2975	2975	2975	100
579	20241122	093300	166824215	2985	2985	2985	2985	0
580	20241122	093200	166824215	2985	2980	2985	2980	1551
581	20241122	093100	162195990	2970	2980	2980	2970	2059
582	20241122	093000	156060370	2980	2980	2980	2965	2266
583	20241122	092900	149331435	2980	2980	2980	2975	771
584	20241122	092800	147034855	2985	2985	2985	2980	67
585	20241122	092700	146835115	2985	2985	2985	2985	0
586	20241122	092600	146835115	2985	2985	2990	2985	289
587	20241122	092500	145971245	2990	2995	2995	2990	2807
588	20241122	092400	137566085	2995	2990	2995	2990	2136
589	20241122	092300	131171350	2995	2990	2995	2970	1057
590	20241122	092200	128011020	2990	2975	2990	2970	5766
591	20241122	092100	110809490	2980	2975	2985	2970	898
592	20241122	092000	108134875	2965	2980	2985	2965	3346
593	20241122	091900	98161210	2975	2975	2975	2960	2727
594	20241122	091800	90086240	2975	2980	2980	2970	3138
595	20241122	091700	80755690	2980	2955	2980	2955	4601
596	20241122	091600	67113915	2955	2960	2965	2955	1559
597	20241122	091500	62499570	2955	2945	2955	2945	2909
598	20241122	091400	53915655	2950	2940	2950	2935	1537
599	20241122	091300	49385465	2935	2940	2940	2935	398
600	20241122	091200	48215350	2940	2940	2940	2940	221
601	20241122	091100	47565610	2940	2945	2950	2940	1467
602	20241122	091000	43249780	2940	2930	2940	2930	1509
603	20241122	090900	38824575	2930	2925	2930	2925	2307
604	20241122	090800	32070305	2925	2920	2925	2920	1392
605	20241122	090700	28002450	2920	2920	2920	2920	782
606	20241122	090600	25719010	2920	2920	2920	2920	100
607	20241122	090500	25427010	2920	2920	2920	2920	341
608	20241122	090400	24431290	2920	2900	2920	2900	532
609	20241122	090300	22885420	2860	2890	2890	2860	3000
610	20241122	090200	14244265	2905	2890	2905	2890	2000
611	20241122	090100	8449265	2885	2885	2885	2885	0
612	20241122	090000	8449265	2885	2885	2895	2885	2923