KissMeData/101530/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200500	328957720	5820	5820	5820	5820	739
3	20241122	200400	328957720	5820	5820	5820	5820	0
4	20241122	200300	328957720	5820	5820	5820	5820	0
5	20241122	200200	328957720	5820	5820	5820	5820	0
6	20241122	200100	328957720	5820	5820	5820	5820	0
7	20241122	200000	328957720	5820	5820	5820	5820	0
8	20241122	195900	328957720	5820	5820	5820	5820	0
9	20241122	195800	328957720	5820	5820	5820	5820	0
10	20241122	195700	328957720	5820	5820	5820	5820	0
11	20241122	195600	328957720	5820	5820	5820	5820	0
12	20241122	195500	328957720	5820	5820	5820	5820	0
13	20241122	195400	328957720	5820	5820	5820	5820	0
14	20241122	195300	328957720	5820	5820	5820	5820	0
15	20241122	195200	328957720	5820	5820	5820	5820	0
16	20241122	195100	328957720	5820	5820	5820	5820	0
17	20241122	195000	328957720	5820	5820	5820	5820	0
18	20241122	194900	328957720	5820	5820	5820	5820	0
19	20241122	194800	328957720	5820	5820	5820	5820	0
20	20241122	194700	328957720	5820	5820	5820	5820	0
21	20241122	194600	328957720	5820	5820	5820	5820	0
22	20241122	194500	328957720	5820	5820	5820	5820	0
23	20241122	194400	328957720	5820	5820	5820	5820	0
24	20241122	194300	328957720	5820	5820	5820	5820	0
25	20241122	194200	328957720	5820	5820	5820	5820	0
26	20241122	194100	328957720	5820	5820	5820	5820	0
27	20241122	194000	328957720	5820	5820	5820	5820	0
28	20241122	193900	328957720	5820	5820	5820	5820	0
29	20241122	193800	328957720	5820	5820	5820	5820	0
30	20241122	193700	328957720	5820	5820	5820	5820	0
31	20241122	193600	328957720	5820	5820	5820	5820	0
32	20241122	193500	328957720	5820	5820	5820	5820	739
33	20241122	193400	328957720	5820	5820	5820	5820	0
34	20241122	193300	328957720	5820	5820	5820	5820	0
35	20241122	193200	328957720	5820	5820	5820	5820	0
36	20241122	193100	328957720	5820	5820	5820	5820	0
37	20241122	193000	328957720	5820	5820	5820	5820	0
38	20241122	192900	328957720	5820	5820	5820	5820	0
39	20241122	192800	328957720	5820	5820	5820	5820	0
40	20241122	192700	328957720	5820	5820	5820	5820	0
41	20241122	192600	328957720	5820	5820	5820	5820	0
42	20241122	192500	328957720	5820	5820	5820	5820	0
43	20241122	192400	328957720	5820	5820	5820	5820	0
44	20241122	192300	328957720	5820	5820	5820	5820	0
45	20241122	192200	328957720	5820	5820	5820	5820	0
46	20241122	192100	328957720	5820	5820	5820	5820	0
47	20241122	192000	328957720	5820	5820	5820	5820	0
48	20241122	191900	328957720	5820	5820	5820	5820	0
49	20241122	191800	328957720	5820	5820	5820	5820	0
50	20241122	191700	328957720	5820	5820	5820	5820	0
51	20241122	191600	328957720	5820	5820	5820	5820	0
52	20241122	191500	328957720	5820	5820	5820	5820	0
53	20241122	191400	328957720	5820	5820	5820	5820	0
54	20241122	191300	328957720	5820	5820	5820	5820	0
55	20241122	191200	328957720	5820	5820	5820	5820	0
56	20241122	191100	328957720	5820	5820	5820	5820	0
57	20241122	191000	328957720	5820	5820	5820	5820	0
58	20241122	190900	328957720	5820	5820	5820	5820	0
59	20241122	190800	328957720	5820	5820	5820	5820	0
60	20241122	190700	328957720	5820	5820	5820	5820	0
61	20241122	190600	328957720	5820	5820	5820	5820	0
62	20241122	190500	328957720	5820	5820	5820	5820	739
63	20241122	190400	328957720	5820	5820	5820	5820	0
64	20241122	190300	328957720	5820	5820	5820	5820	0
65	20241122	190200	328957720	5820	5820	5820	5820	0
66	20241122	190100	328957720	5820	5820	5820	5820	0
67	20241122	190000	328957720	5820	5820	5820	5820	0
68	20241122	185900	328957720	5820	5820	5820	5820	0
69	20241122	185800	328957720	5820	5820	5820	5820	0
70	20241122	185700	328957720	5820	5820	5820	5820	0
71	20241122	185600	328957720	5820	5820	5820	5820	0
72	20241122	185500	328957720	5820	5820	5820	5820	0
73	20241122	185400	328957720	5820	5820	5820	5820	0
74	20241122	185300	328957720	5820	5820	5820	5820	0
75	20241122	185200	328957720	5820	5820	5820	5820	0
76	20241122	185100	328957720	5820	5820	5820	5820	0
77	20241122	185000	328957720	5820	5820	5820	5820	0
78	20241122	184900	328957720	5820	5820	5820	5820	0
79	20241122	184800	328957720	5820	5820	5820	5820	0
80	20241122	184700	328957720	5820	5820	5820	5820	0
81	20241122	184600	328957720	5820	5820	5820	5820	0
82	20241122	184500	328957720	5820	5820	5820	5820	0
83	20241122	184400	328957720	5820	5820	5820	5820	0
84	20241122	184300	328957720	5820	5820	5820	5820	0
85	20241122	184200	328957720	5820	5820	5820	5820	0
86	20241122	184100	328957720	5820	5820	5820	5820	0
87	20241122	184000	328957720	5820	5820	5820	5820	0
88	20241122	183900	328957720	5820	5820	5820	5820	0
89	20241122	183800	328957720	5820	5820	5820	5820	0
90	20241122	183700	328957720	5820	5820	5820	5820	0
91	20241122	183600	328957720	5820	5820	5820	5820	0
92	20241122	183500	328957720	5820	5820	5820	5820	739
93	20241122	183400	328957720	5820	5820	5820	5820	0
94	20241122	183300	328957720	5820	5820	5820	5820	0
95	20241122	183200	328957720	5820	5820	5820	5820	0
96	20241122	183100	328957720	5820	5820	5820	5820	0
97	20241122	183000	328957720	5820	5820	5820	5820	0
98	20241122	182900	328957720	5820	5820	5820	5820	0
99	20241122	182800	328957720	5820	5820	5820	5820	0
100	20241122	182700	328957720	5820	5820	5820	5820	0
101	20241122	182600	328957720	5820	5820	5820	5820	0
102	20241122	182500	328957720	5820	5820	5820	5820	0
103	20241122	182400	328957720	5820	5820	5820	5820	0
104	20241122	182300	328957720	5820	5820	5820	5820	0
105	20241122	182200	328957720	5820	5820	5820	5820	0
106	20241122	182100	328957720	5820	5820	5820	5820	0
107	20241122	182000	328957720	5820	5820	5820	5820	0
108	20241122	181900	328957720	5820	5820	5820	5820	0
109	20241122	181800	328957720	5820	5820	5820	5820	0
110	20241122	181700	328957720	5820	5820	5820	5820	0
111	20241122	181600	328957720	5820	5820	5820	5820	0
112	20241122	181500	328957720	5820	5820	5820	5820	0
113	20241122	181400	328957720	5820	5820	5820	5820	0
114	20241122	181300	328957720	5820	5820	5820	5820	0
115	20241122	181200	328957720	5820	5820	5820	5820	0
116	20241122	181100	328957720	5820	5820	5820	5820	0
117	20241122	181000	328957720	5820	5820	5820	5820	0
118	20241122	180900	328957720	5820	5820	5820	5820	0
119	20241122	180800	328957720	5820	5820	5820	5820	0
120	20241122	180700	328957720	5820	5820	5820	5820	0
121	20241122	180600	328957720	5820	5820	5820	5820	0
122	20241122	180500	328957720	5820	5820	5820	5820	739
123	20241122	180400	328957720	5820	5820	5820	5820	0
124	20241122	180300	328957720	5820	5820	5820	5820	0
125	20241122	180200	328957720	5820	5820	5820	5820	0
126	20241122	180100	328957720	5820	5820	5820	5820	0
127	20241122	180000	328957720	5820	5820	5820	5820	0
128	20241122	175900	328957720	5820	5820	5820	5820	0
129	20241122	175800	328957720	5820	5820	5820	5820	0
130	20241122	175700	328957720	5820	5820	5820	5820	0
131	20241122	175600	328957720	5820	5820	5820	5820	0
132	20241122	175500	328957720	5820	5820	5820	5820	0
133	20241122	175400	328957720	5820	5820	5820	5820	0
134	20241122	175300	328957720	5820	5820	5820	5820	0
135	20241122	175200	328957720	5820	5820	5820	5820	0
136	20241122	175100	328957720	5820	5820	5820	5820	0
137	20241122	175000	328957720	5820	5820	5820	5820	0
138	20241122	174900	328957720	5820	5820	5820	5820	0
139	20241122	174800	328957720	5820	5820	5820	5820	0
140	20241122	174700	328957720	5820	5820	5820	5820	0
141	20241122	174600	328957720	5820	5820	5820	5820	0
142	20241122	174500	328957720	5820	5820	5820	5820	0
143	20241122	174400	328957720	5820	5820	5820	5820	0
144	20241122	174300	328957720	5820	5820	5820	5820	0
145	20241122	174200	328957720	5820	5820	5820	5820	0
146	20241122	174100	328957720	5820	5820	5820	5820	0
147	20241122	174000	328957720	5820	5820	5820	5820	0
148	20241122	173900	328957720	5820	5820	5820	5820	0
149	20241122	173800	328957720	5820	5820	5820	5820	0
150	20241122	173700	328957720	5820	5820	5820	5820	0
151	20241122	173600	328957720	5820	5820	5820	5820	0
152	20241122	173500	328957720	5820	5820	5820	5820	739
153	20241122	173400	328957720	5820	5820	5820	5820	0
154	20241122	173300	328957720	5820	5820	5820	5820	0
155	20241122	173200	328957720	5820	5820	5820	5820	0
156	20241122	173100	328957720	5820	5820	5820	5820	0
157	20241122	173000	328957720	5820	5820	5820	5820	0
158	20241122	172900	328957720	5820	5820	5820	5820	0
159	20241122	172800	328957720	5820	5820	5820	5820	0
160	20241122	172700	328957720	5820	5820	5820	5820	0
161	20241122	172600	328957720	5820	5820	5820	5820	0
162	20241122	172500	328957720	5820	5820	5820	5820	0
163	20241122	172400	328957720	5820	5820	5820	5820	0
164	20241122	172300	328957720	5820	5820	5820	5820	0
165	20241122	172200	328957720	5820	5820	5820	5820	0
166	20241122	172100	328957720	5820	5820	5820	5820	0
167	20241122	172000	328957720	5820	5820	5820	5820	0
168	20241122	171900	328957720	5820	5820	5820	5820	0
169	20241122	171800	328957720	5820	5820	5820	5820	0
170	20241122	171700	328957720	5820	5820	5820	5820	0
171	20241122	171600	328957720	5820	5820	5820	5820	0
172	20241122	171500	328957720	5820	5820	5820	5820	0
173	20241122	171400	328957720	5820	5820	5820	5820	0
174	20241122	171300	328957720	5820	5820	5820	5820	0
175	20241122	171200	328957720	5820	5820	5820	5820	0
176	20241122	171100	328957720	5820	5820	5820	5820	0
177	20241122	171000	328957720	5820	5820	5820	5820	0
178	20241122	170900	328957720	5820	5820	5820	5820	0
179	20241122	170800	328957720	5820	5820	5820	5820	0
180	20241122	170700	328957720	5820	5820	5820	5820	0
181	20241122	170600	328957720	5820	5820	5820	5820	0
182	20241122	170500	328957720	5820	5820	5820	5820	739
183	20241122	170400	328957720	5820	5820	5820	5820	0
184	20241122	170300	328957720	5820	5820	5820	5820	0
185	20241122	170200	328957720	5820	5820	5820	5820	0
186	20241122	170100	328957720	5820	5820	5820	5820	0
187	20241122	170000	328957720	5820	5820	5820	5820	0
188	20241122	165900	328957720	5820	5820	5820	5820	0
189	20241122	165800	328957720	5820	5820	5820	5820	0
190	20241122	165700	328957720	5820	5820	5820	5820	0
191	20241122	165600	328957720	5820	5820	5820	5820	0
192	20241122	165500	328957720	5820	5820	5820	5820	0
193	20241122	165400	328957720	5820	5820	5820	5820	0
194	20241122	165300	328957720	5820	5820	5820	5820	0
195	20241122	165200	328957720	5820	5820	5820	5820	0
196	20241122	165100	328957720	5820	5820	5820	5820	0
197	20241122	165000	328957720	5820	5820	5820	5820	0
198	20241122	164900	328957720	5820	5820	5820	5820	0
199	20241122	164800	328957720	5820	5820	5820	5820	0
200	20241122	164700	328957720	5820	5820	5820	5820	0
201	20241122	164600	328957720	5820	5820	5820	5820	0
202	20241122	164500	328957720	5820	5820	5820	5820	0
203	20241122	164400	328957720	5820	5820	5820	5820	0
204	20241122	164300	328957720	5820	5820	5820	5820	0
205	20241122	164200	328957720	5820	5820	5820	5820	0
206	20241122	164100	328957720	5820	5820	5820	5820	0
207	20241122	164000	328957720	5820	5820	5820	5820	0
208	20241122	163900	328957720	5820	5820	5820	5820	0
209	20241122	163800	328957720	5820	5820	5820	5820	0
210	20241122	163700	328957720	5820	5820	5820	5820	0
211	20241122	163600	328957720	5820	5820	5820	5820	0
212	20241122	163500	328957720	5820	5820	5820	5820	739
213	20241122	163400	328957720	5820	5820	5820	5820	0
214	20241122	163300	328957720	5820	5820	5820	5820	0
215	20241122	163200	328957720	5820	5820	5820	5820	0
216	20241122	163100	328957720	5820	5820	5820	5820	0
217	20241122	163000	328957720	5820	5820	5820	5820	0
218	20241122	162900	328957720	5820	5820	5820	5820	0
219	20241122	162800	328957720	5820	5820	5820	5820	0
220	20241122	162700	328957720	5820	5820	5820	5820	0
221	20241122	162600	328957720	5820	5820	5820	5820	0
222	20241122	162500	328957720	5820	5820	5820	5820	0
223	20241122	162400	328957720	5820	5820	5820	5820	0
224	20241122	162300	328957720	5820	5820	5820	5820	0
225	20241122	162200	328957720	5820	5820	5820	5820	0
226	20241122	162100	328957720	5820	5820	5820	5820	0
227	20241122	162000	328957720	5820	5820	5820	5820	0
228	20241122	161900	328957720	5820	5820	5820	5820	0
229	20241122	161800	328957720	5820	5820	5820	5820	0
230	20241122	161700	328957720	5820	5820	5820	5820	0
231	20241122	161600	328957720	5820	5820	5820	5820	0
232	20241122	161500	328957720	5820	5820	5820	5820	0
233	20241122	161400	328957720	5820	5820	5820	5820	0
234	20241122	161300	328957720	5820	5820	5820	5820	0
235	20241122	161200	328957720	5820	5820	5820	5820	0
236	20241122	161100	328957720	5820	5820	5820	5820	0
237	20241122	161000	328957720	5820	5820	5820	5820	0
238	20241122	160900	328957720	5820	5820	5820	5820	0
239	20241122	160800	328957720	5820	5820	5820	5820	0
240	20241122	160700	328957720	5820	5820	5820	5820	0
241	20241122	160600	328957720	5820	5820	5820	5820	0
242	20241122	160500	328957720	5820	5820	5820	5820	739
243	20241122	160400	328957720	5820	5820	5820	5820	0
244	20241122	160300	328957720	5820	5820	5820	5820	0
245	20241122	160200	328957720	5820	5820	5820	5820	0
246	20241122	160100	328957720	5820	5820	5820	5820	0
247	20241122	160000	328957720	5820	5820	5820	5820	0
248	20241122	155900	328957720	5820	5820	5820	5820	0
249	20241122	155800	328957720	5820	5820	5820	5820	0
250	20241122	155700	328957720	5820	5820	5820	5820	0
251	20241122	155600	328957720	5820	5820	5820	5820	0
252	20241122	155500	328957720	5820	5820	5820	5820	0
253	20241122	155400	328957720	5820	5820	5820	5820	0
254	20241122	155300	328957720	5820	5820	5820	5820	0
255	20241122	155200	328957720	5820	5820	5820	5820	0
256	20241122	155100	328957720	5820	5820	5820	5820	0
257	20241122	155000	328957720	5820	5820	5820	5820	0
258	20241122	154900	328957720	5820	5820	5820	5820	0
259	20241122	154800	328957720	5820	5820	5820	5820	0
260	20241122	154700	328957720	5820	5820	5820	5820	0
261	20241122	154600	328957720	5820	5820	5820	5820	0
262	20241122	154500	328957720	5820	5820	5820	5820	0
263	20241122	154400	328957720	5820	5820	5820	5820	0
264	20241122	154300	328957720	5820	5820	5820	5820	0
265	20241122	154200	328957720	5820	5820	5820	5820	0
266	20241122	154100	328957720	5820	5820	5820	5820	0
267	20241122	154000	328957720	5820	5820	5820	5820	0
268	20241122	153900	328957720	5820	5820	5820	5820	0
269	20241122	153800	328957720	5820	5820	5820	5820	0
270	20241122	153700	328957720	5820	5820	5820	5820	0
271	20241122	153600	328957720	5820	5820	5820	5820	0
272	20241122	153500	328957720	5820	5820	5820	5820	739
273	20241122	153400	328957720	5820	5820	5820	5820	0
274	20241122	153300	328957720	5820	5820	5820	5820	0
275	20241122	153200	328957720	5820	5820	5820	5820	0
276	20241122	153100	328957720	5820	5820	5820	5820	0
277	20241122	153000	328957720	5820	5820	5820	5820	739
278	20241122	152900	324656740	5820	5820	5820	5820	0
279	20241122	152800	324656740	5820	5820	5820	5820	0
280	20241122	152700	324656740	5820	5820	5820	5820	0
281	20241122	152600	324656740	5820	5820	5820	5820	0
282	20241122	152500	324656740	5820	5820	5820	5820	0
283	20241122	152400	324656740	5820	5820	5820	5820	0
284	20241122	152300	324656740	5820	5820	5820	5820	0
285	20241122	152200	324656740	5820	5820	5820	5820	0
286	20241122	152100	324656740	5820	5820	5820	5820	0
287	20241122	152000	324656740	5820	5820	5820	5820	0
288	20241122	151900	324656740	5820	5830	5830	5800	28
289	20241122	151800	324493800	5830	5820	5830	5820	113
290	20241122	151700	323836110	5840	5850	5850	5830	26
291	20241122	151600	323684130	5860	5800	5870	5800	499
292	20241122	151500	320777810	5820	5810	5820	5810	696
293	20241122	151400	316728100	5820	5810	5820	5810	382
294	20241122	151300	314508360	5810	5800	5810	5800	66
295	20241122	151200	314125480	5800	5790	5800	5790	53
296	20241122	151100	313818590	5810	5780	5810	5780	184
297	20241122	151000	312754870	5790	5790	5790	5790	174
298	20241122	150900	311747410	5810	5810	5810	5810	20
299	20241122	150800	311631210	5810	5800	5810	5800	358
300	20241122	150700	309554730	5810	5810	5820	5810	165
301	20241122	150600	308595570	5800	5800	5800	5800	1559
302	20241122	150500	299553370	5820	5820	5820	5820	0
303	20241122	150400	299553370	5820	5820	5820	5820	546
304	20241122	150300	296375650	5840	5830	5840	5830	170
305	20241122	150200	295383840	5830	5830	5830	5830	58
306	20241122	150100	295045700	5850	5850	5850	5850	0
307	20241122	150000	295045700	5850	5850	5850	5850	0
308	20241122	145900	295045700	5850	5850	5850	5850	0
309	20241122	145800	295045700	5850	5850	5850	5850	0
310	20241122	145700	295045700	5850	5850	5850	5850	0
311	20241122	145600	295045700	5850	5850	5850	5850	0
312	20241122	145500	295045700	5850	5850	5850	5850	0
313	20241122	145400	295045700	5850	5850	5850	5850	0
314	20241122	145300	295045700	5850	5850	5850	5850	6
315	20241122	145200	295010600	5830	5850	5850	5830	55
316	20241122	145100	294689910	5830	5830	5830	5830	2
317	20241122	145000	294678250	5860	5850	5860	5850	2
318	20241122	144900	294666540	5860	5860	5860	5860	0
319	20241122	144800	294666540	5860	5850	5860	5850	52
320	20241122	144700	294361830	5870	5870	5880	5840	49
321	20241122	144600	294075540	5860	5860	5860	5860	1
322	20241122	144500	294069680	5880	5860	5880	5860	4
323	20241122	144400	294046200	5850	5850	5850	5850	1
324	20241122	144300	294040350	5870	5850	5870	5850	248
325	20241122	144200	292587610	5860	5860	5860	5860	0
326	20241122	144100	292587610	5860	5860	5860	5860	0
327	20241122	144000	292587610	5860	5860	5860	5860	0
328	20241122	143900	292587610	5860	5860	5860	5850	18
329	20241122	143800	292482140	5870	5860	5870	5840	2041
330	20241122	143700	280560020	5860	5860	5860	5860	81
331	20241122	143600	280085360	5880	5860	5880	5860	110
332	20241122	143500	279438670	5860	5860	5860	5860	2
333	20241122	143400	279426950	5870	5870	5870	5870	0
334	20241122	143300	279426950	5870	5870	5870	5870	0
335	20241122	143200	279426950	5870	5870	5870	5870	0
336	20241122	143100	279426950	5870	5870	5870	5870	9
337	20241122	143000	279374120	5860	5850	5860	5850	49
338	20241122	142900	279087460	5870	5870	5870	5870	0
339	20241122	142800	279087460	5870	5870	5870	5870	0
340	20241122	142700	279087460	5870	5870	5870	5870	0
341	20241122	142600	279087460	5870	5870	5870	5870	2
342	20241122	142500	279075720	5870	5870	5870	5870	0
343	20241122	142400	279075720	5870	5870	5870	5870	0
344	20241122	142300	279075720	5870	5870	5870	5870	0
345	20241122	142200	279075720	5870	5870	5870	5870	0
346	20241122	142100	279075720	5870	5870	5870	5870	0
347	20241122	142000	279075720	5870	5860	5870	5860	32
348	20241122	141900	278888170	5860	5850	5860	5850	426
349	20241122	141800	276395860	5850	5850	5850	5850	0
350	20241122	141700	276395860	5850	5850	5850	5850	0
351	20241122	141600	276395860	5850	5840	5850	5840	36
352	20241122	141500	276185270	5860	5860	5860	5860	0
353	20241122	141400	276185270	5860	5860	5860	5860	0
354	20241122	141300	276185270	5860	5860	5860	5860	0
355	20241122	141200	276185270	5860	5860	5860	5860	0
356	20241122	141100	276185270	5860	5850	5860	5850	15
357	20241122	141000	276097410	5830	5830	5830	5830	0
358	20241122	140900	276097410	5830	5830	5830	5830	0
359	20241122	140800	276097410	5830	5840	5840	5830	436
360	20241122	140700	273555510	5860	5860	5860	5860	0
361	20241122	140600	273555510	5860	5790	5860	5790	1354
362	20241122	140500	265672890	5820	5860	5860	5750	7580
363	20241122	140400	221647710	5870	5870	5870	5870	0
364	20241122	140300	221647710	5870	5870	5870	5870	0
365	20241122	140200	221647710	5870	5870	5870	5870	15
366	20241122	140100	221559660	5870	5870	5870	5850	361
367	20241122	140000	219447240	5880	5920	5940	5880	723
368	20241122	135900	215181570	5890	5850	5970	5850	7278
369	20241122	135800	172122030	5850	5860	5860	5850	143
370	20241122	135700	171285460	5850	5850	5850	5850	107
371	20241122	135600	170659510	5830	5830	5830	5830	81
372	20241122	135500	170187280	5850	5850	5850	5850	0
373	20241122	135400	170187280	5850	5850	5850	5850	0
374	20241122	135300	170187280	5850	5840	5850	5840	109
375	20241122	135200	169550690	5840	5840	5840	5840	0
376	20241122	135100	169550690	5840	5840	5840	5840	5
377	20241122	135000	169521490	5830	5830	5830	5830	5
378	20241122	134900	169492340	5840	5840	5840	5840	0
379	20241122	134800	169492340	5840	5820	5840	5820	53
380	20241122	134700	169183820	5820	5820	5820	5820	0
381	20241122	134600	169183820	5820	5820	5820	5820	1
382	20241122	134500	169178000	5860	5860	5860	5860	0
383	20241122	134400	169178000	5860	5840	5860	5840	108
384	20241122	134300	168547220	5820	5830	5830	5820	851
385	20241122	134200	163594290	5860	5850	5860	5850	3
386	20241122	134100	163576720	5830	5830	5830	5830	400
387	20241122	134000	161244720	5860	5860	5860	5860	0
388	20241122	133900	161244720	5860	5860	5860	5860	0
389	20241122	133800	161244720	5860	5860	5860	5860	0
390	20241122	133700	161244720	5860	5850	5860	5850	2
391	20241122	133600	161233010	5850	5850	5850	5850	7
392	20241122	133500	161192060	5850	5850	5850	5850	100
393	20241122	133400	160607060	5850	5850	5850	5850	1
394	20241122	133300	160601210	5860	5860	5860	5860	0
395	20241122	133200	160601210	5860	5860	5860	5860	0
396	20241122	133100	160601210	5860	5860	5860	5860	0
397	20241122	133000	160601210	5860	5850	5860	5850	2
398	20241122	132900	160589500	5850	5850	5850	5850	610
399	20241122	132800	157021000	5840	5840	5840	5840	473
400	20241122	132700	154258680	5840	5840	5840	5840	0
401	20241122	132600	154258680	5840	5840	5840	5840	0
402	20241122	132500	154258680	5840	5840	5840	5840	10
403	20241122	132400	154200280	5840	5840	5840	5840	0
404	20241122	132300	154200280	5840	5840	5840	5840	0
405	20241122	132200	154200280	5840	5840	5840	5840	0
406	20241122	132100	154200280	5840	5840	5840	5840	0
407	20241122	132000	154200280	5840	5840	5840	5840	0
408	20241122	131900	154200280	5840	5840	5840	5840	0
409	20241122	131800	154200280	5840	5840	5840	5840	2
410	20241122	131700	154188600	5830	5830	5830	5830	0
411	20241122	131600	154188600	5830	5830	5830	5830	1
412	20241122	131500	154182770	5840	5840	5840	5840	0
413	20241122	131400	154182770	5840	5840	5840	5840	0
414	20241122	131300	154182770	5840	5840	5840	5840	0
415	20241122	131200	154182770	5840	5840	5840	5840	0
416	20241122	131100	154182770	5840	5840	5840	5840	1
417	20241122	131000	154176930	5850	5850	5850	5850	0
418	20241122	130900	154176930	5850	5850	5850	5850	0
419	20241122	130800	154176930	5850	5850	5850	5850	0
420	20241122	130700	154176930	5850	5850	5850	5850	0
421	20241122	130600	154176930	5850	5850	5850	5850	3
422	20241122	130500	154159380	5840	5840	5840	5840	2
423	20241122	130400	154147700	5850	5850	5850	5850	0
424	20241122	130300	154147700	5850	5850	5850	5850	0
425	20241122	130200	154147700	5850	5850	5850	5850	0
426	20241122	130100	154147700	5850	5830	5850	5830	63
427	20241122	130000	153780380	5840	5840	5840	5840	52
428	20241122	125900	153476700	5850	5850	5850	5850	8
429	20241122	125800	153429900	5850	5850	5860	5850	673
430	20241122	125700	149492800	5860	5860	5860	5860	5
431	20241122	125600	149463500	5860	5860	5860	5860	0
432	20241122	125500	149463500	5860	5860	5860	5860	0
433	20241122	125400	149463500	5860	5850	5860	5850	55
434	20241122	125300	149141700	5860	5850	5860	5850	132
435	20241122	125200	148368300	5860	5860	5860	5860	0
436	20241122	125100	148368300	5860	5860	5860	5860	0
437	20241122	125000	148368300	5860	5860	5860	5860	0
438	20241122	124900	148368300	5860	5860	5860	5860	0
439	20241122	124800	148368300	5860	5860	5860	5860	0
440	20241122	124700	148368300	5860	5840	5860	5840	4
441	20241122	124600	148344890	5860	5820	5860	5820	300
442	20241122	124500	146598740	5820	5820	5820	5820	327
443	20241122	124400	144695600	5830	5850	5850	5830	1643
444	20241122	124300	135108220	5870	5870	5870	5870	0
445	20241122	124200	135108220	5870	5870	5870	5870	10
446	20241122	124100	135049520	5870	5870	5870	5870	0
447	20241122	124000	135049520	5870	5870	5870	5870	0
448	20241122	123900	135049520	5870	5870	5870	5870	0
449	20241122	123800	135049520	5870	5870	5870	5870	0
450	20241122	123700	135049520	5870	5870	5870	5870	3
451	20241122	123600	135031910	5870	5870	5870	5870	0
452	20241122	123500	135031910	5870	5870	5870	5870	2
453	20241122	123400	135020170	5870	5870	5870	5870	0
454	20241122	123300	135020170	5870	5860	5870	5860	2
455	20241122	123200	135008440	5860	5860	5860	5860	1
456	20241122	123100	135002580	5870	5870	5870	5870	0
457	20241122	123000	135002580	5870	5870	5870	5870	0
458	20241122	122900	135002580	5870	5870	5870	5870	0
459	20241122	122800	135002580	5870	5870	5870	5870	0
460	20241122	122700	135002580	5870	5870	5870	5870	0
461	20241122	122600	135002580	5870	5860	5870	5860	2
462	20241122	122500	134990850	5870	5860	5870	5860	20
463	20241122	122400	134873460	5870	5870	5870	5870	0
464	20241122	122300	134873460	5870	5870	5870	5870	0
465	20241122	122200	134873460	5870	5860	5870	5860	5
466	20241122	122100	134844140	5860	5860	5870	5860	21
467	20241122	122000	134721070	5860	5860	5860	5860	3
468	20241122	121900	134703490	5860	5860	5860	5860	2
469	20241122	121800	134691770	5860	5860	5860	5860	100
470	20241122	121700	134105770	5860	5860	5860	5860	100
471	20241122	121600	133519770	5870	5840	5870	5840	10
472	20241122	121500	133461190	5870	5850	5870	5850	28
473	20241122	121400	133297340	5850	5850	5850	5850	102
474	20241122	121300	132700640	5870	5870	5870	5870	0
475	20241122	121200	132700640	5870	5870	5870	5870	0
476	20241122	121100	132700640	5870	5870	5870	5870	0
477	20241122	121000	132700640	5870	5840	5870	5840	54
478	20241122	120900	132384210	5870	5870	5870	5870	0
479	20241122	120800	132384210	5870	5870	5870	5870	0
480	20241122	120700	132384210	5870	5870	5870	5870	0
481	20241122	120600	132384210	5870	5870	5870	5870	0
482	20241122	120500	132384210	5870	5870	5870	5870	0
483	20241122	120400	132384210	5870	5870	5870	5870	0
484	20241122	120300	132384210	5870	5870	5870	5870	0
485	20241122	120200	132384210	5870	5870	5870	5870	0
486	20241122	120100	132384210	5870	5860	5870	5860	2
487	20241122	120000	132372480	5870	5870	5870	5870	0
488	20241122	115900	132372480	5870	5870	5870	5870	0
489	20241122	115800	132372480	5870	5870	5870	5870	0
490	20241122	115700	132372480	5870	5860	5870	5860	2
491	20241122	115600	132360750	5840	5840	5840	5840	3
492	20241122	115500	132343230	5870	5870	5870	5870	0
493	20241122	115400	132343230	5870	5870	5870	5870	0
494	20241122	115300	132343230	5870	5860	5870	5860	15
495	20241122	115200	132255190	5870	5870	5870	5870	0
496	20241122	115100	132255190	5870	5870	5870	5870	0
497	20241122	115000	132255190	5870	5860	5870	5860	37
498	20241122	114900	132038360	5860	5860	5870	5840	28
499	20241122	114800	131874650	5840	5840	5840	5840	180
500	20241122	114700	130823450	5870	5860	5870	5860	4
501	20241122	114600	130800000	5830	5850	5850	5830	862
502	20241122	114500	125765970	5870	5870	5870	5870	0
503	20241122	114400	125765970	5870	5870	5870	5870	0
504	20241122	114300	125765970	5870	5870	5870	5870	0
505	20241122	114200	125765970	5870	5860	5870	5860	2
506	20241122	114100	125754240	5870	5870	5870	5870	0
507	20241122	114000	125754240	5870	5860	5870	5860	5
508	20241122	113900	125724920	5840	5850	5850	5840	4
509	20241122	113800	125701530	5870	5870	5870	5870	0
510	20241122	113700	125701530	5870	5870	5870	5870	0
511	20241122	113600	125701530	5870	5870	5870	5850	23
512	20241122	113500	125566910	5870	5860	5870	5860	77
513	20241122	113400	125115670	5860	5860	5860	5860	0
514	20241122	113300	125115670	5860	5860	5860	5860	60
515	20241122	113200	124764070	5870	5870	5870	5870	0
516	20241122	113100	124764070	5870	5870	5870	5870	0
517	20241122	113000	124764070	5870	5870	5870	5870	0
518	20241122	112900	124764070	5870	5860	5870	5860	6
519	20241122	112800	124728870	5880	5880	5880	5880	0
520	20241122	112700	124728870	5880	5840	5880	5840	167
521	20241122	112600	123753420	5840	5840	5840	5840	11
522	20241122	112500	123689180	5850	5850	5850	5850	0
523	20241122	112400	123689180	5850	5850	5850	5850	0
524	20241122	112300	123689180	5850	5850	5850	5850	0
525	20241122	112200	123689180	5850	5850	5850	5850	2
526	20241122	112100	123677480	5850	5870	5870	5850	99
527	20241122	112000	123097780	5870	5870	5870	5870	274
528	20241122	111900	121489400	5870	5870	5870	5870	0
529	20241122	111800	121489400	5870	5880	5900	5860	290
530	20241122	111700	119781500	5860	5860	5890	5840	292
531	20241122	111600	118072530	5860	5860	5860	5860	1
532	20241122	111500	118066670	5860	5860	5860	5860	10
533	20241122	111400	118008070	5860	5860	5860	5860	0
534	20241122	111300	118008070	5860	5850	5860	5850	49
535	20241122	111200	117721370	5900	5860	5900	5860	459
536	20241122	111100	115030870	5860	5850	5860	5850	101
537	20241122	111000	114440010	5850	5850	5850	5850	0
538	20241122	110900	114440010	5850	5850	5850	5850	0
539	20241122	110800	114440010	5850	5850	5850	5850	20
540	20241122	110700	114323010	5850	5840	5850	5840	15
541	20241122	110600	114235310	5850	5850	5850	5850	11
542	20241122	110500	114170960	5840	5840	5840	5840	1
543	20241122	110400	114165120	5850	5840	5850	5840	52
544	20241122	110300	113861430	5840	5840	5840	5840	31
545	20241122	110200	113680390	5850	5850	5850	5850	0
546	20241122	110100	113680390	5850	5840	5850	5840	3
547	20241122	110000	113662850	5850	5840	5850	5840	54
548	20241122	105900	113347460	5840	5840	5840	5840	0
549	20241122	105800	113347460	5840	5840	5840	5840	0
550	20241122	105700	113347460	5840	5840	5840	5840	0
551	20241122	105600	113347460	5840	5850	5850	5820	815
552	20241122	105500	108602630	5850	5850	5850	5850	0
553	20241122	105400	108602630	5850	5850	5850	5850	0
554	20241122	105300	108602630	5850	5850	5850	5850	4
555	20241122	105200	108579230	5860	5850	5860	5850	9
556	20241122	105100	108526540	5830	5850	5860	5830	215
557	20241122	105000	107270370	5860	5860	5860	5860	0
558	20241122	104900	107270370	5860	5860	5860	5860	0
559	20241122	104800	107270370	5860	5850	5860	5830	951
560	20241122	104700	101724270	5860	5860	5860	5860	0
561	20241122	104600	101724270	5860	5860	5860	5860	0
562	20241122	104500	101724270	5860	5860	5860	5860	0
563	20241122	104400	101724270	5860	5860	5860	5860	10
564	20241122	104300	101665670	5860	5870	5870	5860	421
565	20241122	104200	99198180	5880	5880	5880	5880	50
566	20241122	104100	98904180	5880	5880	5880	5880	8
567	20241122	104000	98857140	5880	5880	5880	5880	0
568	20241122	103900	98857140	5880	5890	5890	5880	9
569	20241122	103800	98804180	5900	5890	5900	5890	68
570	20241122	103700	98403010	5890	5880	5890	5880	126
571	20241122	103600	97661010	5870	5870	5870	5870	448
572	20241122	103500	95031250	5870	5870	5870	5870	170
573	20241122	103400	94033350	5870	5870	5870	5870	0
574	20241122	103300	94033350	5870	5870	5870	5870	0
575	20241122	103200	94033350	5870	5870	5870	5870	0
576	20241122	103100	94033350	5870	5870	5870	5870	61
577	20241122	103000	93675280	5870	5870	5870	5860	194
578	20241122	102900	92536510	5870	5870	5870	5870	0
579	20241122	102800	92536510	5870	5870	5870	5850	24
580	20241122	102700	92396060	5870	5870	5870	5870	0
581	20241122	102600	92396060	5870	5870	5870	5870	0
582	20241122	102500	92396060	5870	5870	5870	5860	9
583	20241122	102400	92343240	5850	5850	5870	5850	19
584	20241122	102300	92231920	5830	5840	5840	5830	187
585	20241122	102200	91140950	5880	5860	5880	5860	3
586	20241122	102100	91123330	5880	5860	5880	5860	2
587	20241122	102000	91111590	5880	5860	5880	5860	2
588	20241122	101900	91099850	5880	5850	5880	5850	73
589	20241122	101800	90672190	5850	5850	5850	5850	50
590	20241122	101700	90379690	5850	5850	5850	5850	11
591	20241122	101600	90315340	5850	5860	5860	5850	30
592	20241122	101500	90139550	5880	5880	5880	5880	0
593	20241122	101400	90139550	5880	5880	5880	5880	0
594	20241122	101300	90139550	5880	5880	5880	5880	0
595	20241122	101200	90139550	5880	5890	5890	5860	372
596	20241122	101100	87959160	5880	5880	5880	5880	0
597	20241122	101000	87959160	5880	5870	5880	5870	241
598	20241122	100900	86542470	5880	5880	5880	5880	0
599	20241122	100800	86542470	5880	5880	5880	5880	0
600	20241122	100700	86542470	5880	5880	5880	5880	11
601	20241122	100600	86477790	5870	5870	5870	5870	18
602	20241122	100500	86372130	5860	5860	5860	5860	0
603	20241122	100400	86372130	5860	5860	5860	5860	1
604	20241122	100300	86366270	5880	5870	5880	5870	4
605	20241122	100200	86342770	5870	5870	5870	5870	628
606	20241122	100100	82656410	5890	5890	5890	5890	57
607	20241122	100000	82320680	5900	5900	5900	5900	0
608	20241122	095900	82320680	5900	5900	5900	5900	0
609	20241122	095800	82320680	5900	5890	5900	5890	2
610	20241122	095700	82308890	5900	5900	5900	5900	0
611	20241122	095600	82308890	5900	5890	5900	5890	3
612	20241122	095500	82291200	5900	5890	5900	5890	13
613	20241122	095400	82214620	5890	5890	5890	5890	6
614	20241122	095300	82179280	5900	5900	5900	5890	23
615	20241122	095200	82043750	5900	5900	5900	5900	16
616	20241122	095100	81949350	5910	5900	5910	5870	81
617	20241122	095000	81471450	5900	5900	5900	5900	31
618	20241122	094900	81288550	5880	5880	5880	5880	126
619	20241122	094800	80547670	5910	5900	5910	5900	25
620	20241122	094700	80399930	5910	5910	5910	5910	8
621	20241122	094600	80352650	5880	5910	5910	5880	76
622	20241122	094500	79905530	5880	5880	5910	5880	552
623	20241122	094400	76659660	5890	5910	5910	5890	504
624	20241122	094300	73690240	5910	5910	5910	5910	3
625	20241122	094200	73672510	5910	5910	5910	5910	0
626	20241122	094100	73672510	5910	5910	5910	5910	5
627	20241122	094000	73642960	5910	5900	5910	5890	246
628	20241122	093900	72191530	5920	5920	5920	5920	0
629	20241122	093800	72191530	5920	5920	5920	5920	1
630	20241122	093700	72185610	5920	5900	5920	5900	314
631	20241122	093600	70332730	5920	5910	5920	5910	3
632	20241122	093500	70314980	5920	5920	5920	5920	1
633	20241122	093400	70309060	5920	5910	5920	5910	157
634	20241122	093300	69381180	5910	5910	5910	5910	129
635	20241122	093200	68618790	5920	5920	5920	5920	1000
636	20241122	093100	62698790	5910	5920	5920	5910	106
637	20241122	093000	62071920	5920	5910	5920	5910	234
638	20241122	092900	60688960	5910	5890	5920	5890	300
639	20241122	092800	58916370	5910	5910	5910	5900	79
640	20241122	092700	58449880	5910	5890	5910	5890	127
641	20241122	092600	57701750	5890	5890	5890	5890	52
642	20241122	092500	57395470	5890	5880	5890	5880	783
643	20241122	092400	52791390	5880	5890	5910	5880	521
644	20241122	092300	49722810	5910	5910	5910	5910	1451
645	20241122	092200	41147400	5910	5910	5910	5910	0
646	20241122	092100	41147400	5910	5920	5920	5900	13
647	20241122	092000	41070570	5880	5870	5930	5870	570
648	20241122	091900	37700750	5870	5830	5870	5830	1011
649	20241122	091800	31777230	5860	5850	5860	5850	279
650	20241122	091700	30142390	5860	5840	5860	5840	8
651	20241122	091600	30095610	5840	5840	5840	5840	358
652	20241122	091500	28004890	5840	5850	5850	5800	1167
653	20241122	091400	21226850	5830	5870	5870	5830	1008
654	20241122	091300	15348870	5870	5870	5870	5870	0
655	20241122	091200	15348870	5870	5860	5870	5860	173
656	20241122	091100	14334940	5840	5840	5840	5840	0
657	20241122	091000	14334940	5840	5840	5840	5840	7
658	20241122	090900	14294060	5850	5850	5850	5850	39
659	20241122	090800	14065910	5870	5850	5870	5850	321
660	20241122	090700	12187240	5870	5860	5870	5860	1008
661	20241122	090600	6280000	5850	5850	5850	5850	1
662	20241122	090500	6274150	5860	5860	5860	5860	8
663	20241122	090400	6227270	5850	5840	5850	5840	473
664	20241122	090300	3461220	5840	5830	5840	5830	9
665	20241122	090200	3408670	5820	5830	5830	5820	54
666	20241122	090100	3094140	5840	5830	5840	5820	110
667	20241122	090000	2453290	5830	5820	5830	5820	421