KissMeData/382800/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	212100	162294405	2910	2910	2910	2910	165
3	20241122	212000	162294405	2910	2910	2910	2910	0
4	20241122	211900	162294405	2910	2910	2910	2910	0
5	20241122	211800	162294405	2910	2910	2910	2910	0
6	20241122	211700	162294405	2910	2910	2910	2910	0
7	20241122	211600	162294405	2910	2910	2910	2910	0
8	20241122	211500	162294405	2910	2910	2910	2910	0
9	20241122	211400	162294405	2910	2910	2910	2910	0
10	20241122	211300	162294405	2910	2910	2910	2910	0
11	20241122	211200	162294405	2910	2910	2910	2910	0
12	20241122	211100	162294405	2910	2910	2910	2910	0
13	20241122	211000	162294405	2910	2910	2910	2910	0
14	20241122	210900	162294405	2910	2910	2910	2910	0
15	20241122	210800	162294405	2910	2910	2910	2910	0
16	20241122	210700	162294405	2910	2910	2910	2910	0
17	20241122	210600	162294405	2910	2910	2910	2910	0
18	20241122	210500	162294405	2910	2910	2910	2910	0
19	20241122	210400	162294405	2910	2910	2910	2910	0
20	20241122	210300	162294405	2910	2910	2910	2910	0
21	20241122	210200	162294405	2910	2910	2910	2910	0
22	20241122	210100	162294405	2910	2910	2910	2910	0
23	20241122	210000	162294405	2910	2910	2910	2910	0
24	20241122	205900	162294405	2910	2910	2910	2910	0
25	20241122	205800	162294405	2910	2910	2910	2910	0
26	20241122	205700	162294405	2910	2910	2910	2910	0
27	20241122	205600	162294405	2910	2910	2910	2910	0
28	20241122	205500	162294405	2910	2910	2910	2910	0
29	20241122	205400	162294405	2910	2910	2910	2910	0
30	20241122	205300	162294405	2910	2910	2910	2910	0
31	20241122	205200	162294405	2910	2910	2910	2910	0
32	20241122	205100	162294405	2910	2910	2910	2910	165
33	20241122	205000	162294405	2910	2910	2910	2910	0
34	20241122	204900	162294405	2910	2910	2910	2910	0
35	20241122	204800	162294405	2910	2910	2910	2910	0
36	20241122	204700	162294405	2910	2910	2910	2910	0
37	20241122	204600	162294405	2910	2910	2910	2910	0
38	20241122	204500	162294405	2910	2910	2910	2910	0
39	20241122	204400	162294405	2910	2910	2910	2910	0
40	20241122	204300	162294405	2910	2910	2910	2910	0
41	20241122	204200	162294405	2910	2910	2910	2910	0
42	20241122	204100	162294405	2910	2910	2910	2910	0
43	20241122	204000	162294405	2910	2910	2910	2910	0
44	20241122	203900	162294405	2910	2910	2910	2910	0
45	20241122	203800	162294405	2910	2910	2910	2910	0
46	20241122	203700	162294405	2910	2910	2910	2910	0
47	20241122	203600	162294405	2910	2910	2910	2910	0
48	20241122	203500	162294405	2910	2910	2910	2910	0
49	20241122	203400	162294405	2910	2910	2910	2910	0
50	20241122	203300	162294405	2910	2910	2910	2910	0
51	20241122	203200	162294405	2910	2910	2910	2910	0
52	20241122	203100	162294405	2910	2910	2910	2910	0
53	20241122	203000	162294405	2910	2910	2910	2910	0
54	20241122	202900	162294405	2910	2910	2910	2910	0
55	20241122	202800	162294405	2910	2910	2910	2910	0
56	20241122	202700	162294405	2910	2910	2910	2910	0
57	20241122	202600	162294405	2910	2910	2910	2910	0
58	20241122	202500	162294405	2910	2910	2910	2910	0
59	20241122	202400	162294405	2910	2910	2910	2910	0
60	20241122	202300	162294405	2910	2910	2910	2910	0
61	20241122	202200	162294405	2910	2910	2910	2910	0
62	20241122	202100	162294405	2910	2910	2910	2910	165
63	20241122	202000	162294405	2910	2910	2910	2910	0
64	20241122	201900	162294405	2910	2910	2910	2910	0
65	20241122	201800	162294405	2910	2910	2910	2910	0
66	20241122	201700	162294405	2910	2910	2910	2910	0
67	20241122	201600	162294405	2910	2910	2910	2910	0
68	20241122	201500	162294405	2910	2910	2910	2910	0
69	20241122	201400	162294405	2910	2910	2910	2910	0
70	20241122	201300	162294405	2910	2910	2910	2910	0
71	20241122	201200	162294405	2910	2910	2910	2910	0
72	20241122	201100	162294405	2910	2910	2910	2910	0
73	20241122	201000	162294405	2910	2910	2910	2910	0
74	20241122	200900	162294405	2910	2910	2910	2910	0
75	20241122	200800	162294405	2910	2910	2910	2910	0
76	20241122	200700	162294405	2910	2910	2910	2910	0
77	20241122	200600	162294405	2910	2910	2910	2910	0
78	20241122	200500	162294405	2910	2910	2910	2910	0
79	20241122	200400	162294405	2910	2910	2910	2910	0
80	20241122	200300	162294405	2910	2910	2910	2910	0
81	20241122	200200	162294405	2910	2910	2910	2910	0
82	20241122	200100	162294405	2910	2910	2910	2910	0
83	20241122	200000	162294405	2910	2910	2910	2910	0
84	20241122	195900	162294405	2910	2910	2910	2910	0
85	20241122	195800	162294405	2910	2910	2910	2910	0
86	20241122	195700	162294405	2910	2910	2910	2910	0
87	20241122	195600	162294405	2910	2910	2910	2910	0
88	20241122	195500	162294405	2910	2910	2910	2910	0
89	20241122	195400	162294405	2910	2910	2910	2910	0
90	20241122	195300	162294405	2910	2910	2910	2910	0
91	20241122	195200	162294405	2910	2910	2910	2910	0
92	20241122	195100	162294405	2910	2910	2910	2910	165
93	20241122	195000	162294405	2910	2910	2910	2910	0
94	20241122	194900	162294405	2910	2910	2910	2910	0
95	20241122	194800	162294405	2910	2910	2910	2910	0
96	20241122	194700	162294405	2910	2910	2910	2910	0
97	20241122	194600	162294405	2910	2910	2910	2910	0
98	20241122	194500	162294405	2910	2910	2910	2910	0
99	20241122	194400	162294405	2910	2910	2910	2910	0
100	20241122	194300	162294405	2910	2910	2910	2910	0
101	20241122	194200	162294405	2910	2910	2910	2910	0
102	20241122	194100	162294405	2910	2910	2910	2910	0
103	20241122	194000	162294405	2910	2910	2910	2910	0
104	20241122	193900	162294405	2910	2910	2910	2910	0
105	20241122	193800	162294405	2910	2910	2910	2910	0
106	20241122	193700	162294405	2910	2910	2910	2910	0
107	20241122	193600	162294405	2910	2910	2910	2910	0
108	20241122	193500	162294405	2910	2910	2910	2910	0
109	20241122	193400	162294405	2910	2910	2910	2910	0
110	20241122	193300	162294405	2910	2910	2910	2910	0
111	20241122	193200	162294405	2910	2910	2910	2910	0
112	20241122	193100	162294405	2910	2910	2910	2910	0
113	20241122	193000	162294405	2910	2910	2910	2910	0
114	20241122	192900	162294405	2910	2910	2910	2910	0
115	20241122	192800	162294405	2910	2910	2910	2910	0
116	20241122	192700	162294405	2910	2910	2910	2910	0
117	20241122	192600	162294405	2910	2910	2910	2910	0
118	20241122	192500	162294405	2910	2910	2910	2910	0
119	20241122	192400	162294405	2910	2910	2910	2910	0
120	20241122	192300	162294405	2910	2910	2910	2910	0
121	20241122	192200	162294405	2910	2910	2910	2910	0
122	20241122	192100	162294405	2910	2910	2910	2910	165
123	20241122	192000	162294405	2910	2910	2910	2910	0
124	20241122	191900	162294405	2910	2910	2910	2910	0
125	20241122	191800	162294405	2910	2910	2910	2910	0
126	20241122	191700	162294405	2910	2910	2910	2910	0
127	20241122	191600	162294405	2910	2910	2910	2910	0
128	20241122	191500	162294405	2910	2910	2910	2910	0
129	20241122	191400	162294405	2910	2910	2910	2910	0
130	20241122	191300	162294405	2910	2910	2910	2910	0
131	20241122	191200	162294405	2910	2910	2910	2910	0
132	20241122	191100	162294405	2910	2910	2910	2910	0
133	20241122	191000	162294405	2910	2910	2910	2910	0
134	20241122	190900	162294405	2910	2910	2910	2910	0
135	20241122	190800	162294405	2910	2910	2910	2910	0
136	20241122	190700	162294405	2910	2910	2910	2910	0
137	20241122	190600	162294405	2910	2910	2910	2910	0
138	20241122	190500	162294405	2910	2910	2910	2910	0
139	20241122	190400	162294405	2910	2910	2910	2910	0
140	20241122	190300	162294405	2910	2910	2910	2910	0
141	20241122	190200	162294405	2910	2910	2910	2910	0
142	20241122	190100	162294405	2910	2910	2910	2910	0
143	20241122	190000	162294405	2910	2910	2910	2910	0
144	20241122	185900	162294405	2910	2910	2910	2910	0
145	20241122	185800	162294405	2910	2910	2910	2910	0
146	20241122	185700	162294405	2910	2910	2910	2910	0
147	20241122	185600	162294405	2910	2910	2910	2910	0
148	20241122	185500	162294405	2910	2910	2910	2910	0
149	20241122	185400	162294405	2910	2910	2910	2910	0
150	20241122	185300	162294405	2910	2910	2910	2910	0
151	20241122	185200	162294405	2910	2910	2910	2910	0
152	20241122	185100	162294405	2910	2910	2910	2910	165
153	20241122	185000	162294405	2910	2910	2910	2910	0
154	20241122	184900	162294405	2910	2910	2910	2910	0
155	20241122	184800	162294405	2910	2910	2910	2910	0
156	20241122	184700	162294405	2910	2910	2910	2910	0
157	20241122	184600	162294405	2910	2910	2910	2910	0
158	20241122	184500	162294405	2910	2910	2910	2910	0
159	20241122	184400	162294405	2910	2910	2910	2910	0
160	20241122	184300	162294405	2910	2910	2910	2910	0
161	20241122	184200	162294405	2910	2910	2910	2910	0
162	20241122	184100	162294405	2910	2910	2910	2910	0
163	20241122	184000	162294405	2910	2910	2910	2910	0
164	20241122	183900	162294405	2910	2910	2910	2910	0
165	20241122	183800	162294405	2910	2910	2910	2910	0
166	20241122	183700	162294405	2910	2910	2910	2910	0
167	20241122	183600	162294405	2910	2910	2910	2910	0
168	20241122	183500	162294405	2910	2910	2910	2910	0
169	20241122	183400	162294405	2910	2910	2910	2910	0
170	20241122	183300	162294405	2910	2910	2910	2910	0
171	20241122	183200	162294405	2910	2910	2910	2910	0
172	20241122	183100	162294405	2910	2910	2910	2910	0
173	20241122	183000	162294405	2910	2910	2910	2910	0
174	20241122	182900	162294405	2910	2910	2910	2910	0
175	20241122	182800	162294405	2910	2910	2910	2910	0
176	20241122	182700	162294405	2910	2910	2910	2910	0
177	20241122	182600	162294405	2910	2910	2910	2910	0
178	20241122	182500	162294405	2910	2910	2910	2910	0
179	20241122	182400	162294405	2910	2910	2910	2910	0
180	20241122	182300	162294405	2910	2910	2910	2910	0
181	20241122	182200	162294405	2910	2910	2910	2910	0
182	20241122	182100	162294405	2910	2910	2910	2910	165
183	20241122	182000	162294405	2910	2910	2910	2910	0
184	20241122	181900	162294405	2910	2910	2910	2910	0
185	20241122	181800	162294405	2910	2910	2910	2910	0
186	20241122	181700	162294405	2910	2910	2910	2910	0
187	20241122	181600	162294405	2910	2910	2910	2910	0
188	20241122	181500	162294405	2910	2910	2910	2910	0
189	20241122	181400	162294405	2910	2910	2910	2910	0
190	20241122	181300	162294405	2910	2910	2910	2910	0
191	20241122	181200	162294405	2910	2910	2910	2910	0
192	20241122	181100	162294405	2910	2910	2910	2910	0
193	20241122	181000	162294405	2910	2910	2910	2910	0
194	20241122	180900	162294405	2910	2910	2910	2910	0
195	20241122	180800	162294405	2910	2910	2910	2910	0
196	20241122	180700	162294405	2910	2910	2910	2910	0
197	20241122	180600	162294405	2910	2910	2910	2910	0
198	20241122	180500	162294405	2910	2910	2910	2910	0
199	20241122	180400	162294405	2910	2910	2910	2910	0
200	20241122	180300	162294405	2910	2910	2910	2910	0
201	20241122	180200	162294405	2910	2910	2910	2910	0
202	20241122	180100	162294405	2910	2910	2910	2910	0
203	20241122	180000	162294405	2910	2910	2910	2910	0
204	20241122	175900	162294405	2910	2910	2910	2910	0
205	20241122	175800	162294405	2910	2910	2910	2910	0
206	20241122	175700	162294405	2910	2910	2910	2910	0
207	20241122	175600	162294405	2910	2910	2910	2910	0
208	20241122	175500	162294405	2910	2910	2910	2910	0
209	20241122	175400	162294405	2910	2910	2910	2910	0
210	20241122	175300	162294405	2910	2910	2910	2910	0
211	20241122	175200	162294405	2910	2910	2910	2910	0
212	20241122	175100	162294405	2910	2910	2910	2910	165
213	20241122	175000	162294405	2910	2910	2910	2910	0
214	20241122	174900	162294405	2910	2910	2910	2910	0
215	20241122	174800	162294405	2910	2910	2910	2910	0
216	20241122	174700	162294405	2910	2910	2910	2910	0
217	20241122	174600	162294405	2910	2910	2910	2910	0
218	20241122	174500	162294405	2910	2910	2910	2910	0
219	20241122	174400	162294405	2910	2910	2910	2910	0
220	20241122	174300	162294405	2910	2910	2910	2910	0
221	20241122	174200	162294405	2910	2910	2910	2910	0
222	20241122	174100	162294405	2910	2910	2910	2910	0
223	20241122	174000	162294405	2910	2910	2910	2910	0
224	20241122	173900	162294405	2910	2910	2910	2910	0
225	20241122	173800	162294405	2910	2910	2910	2910	0
226	20241122	173700	162294405	2910	2910	2910	2910	0
227	20241122	173600	162294405	2910	2910	2910	2910	0
228	20241122	173500	162294405	2910	2910	2910	2910	0
229	20241122	173400	162294405	2910	2910	2910	2910	0
230	20241122	173300	162294405	2910	2910	2910	2910	0
231	20241122	173200	162294405	2910	2910	2910	2910	0
232	20241122	173100	162294405	2910	2910	2910	2910	0
233	20241122	173000	162294405	2910	2910	2910	2910	0
234	20241122	172900	162294405	2910	2910	2910	2910	0
235	20241122	172800	162294405	2910	2910	2910	2910	0
236	20241122	172700	162294405	2910	2910	2910	2910	0
237	20241122	172600	162294405	2910	2910	2910	2910	0
238	20241122	172500	162294405	2910	2910	2910	2910	0
239	20241122	172400	162294405	2910	2910	2910	2910	0
240	20241122	172300	162294405	2910	2910	2910	2910	0
241	20241122	172200	162294405	2910	2910	2910	2910	0
242	20241122	172100	162294405	2910	2910	2910	2910	165
243	20241122	172000	162294405	2910	2910	2910	2910	0
244	20241122	171900	162294405	2910	2910	2910	2910	0
245	20241122	171800	162294405	2910	2910	2910	2910	0
246	20241122	171700	162294405	2910	2910	2910	2910	0
247	20241122	171600	162294405	2910	2910	2910	2910	0
248	20241122	171500	162294405	2910	2910	2910	2910	0
249	20241122	171400	162294405	2910	2910	2910	2910	0
250	20241122	171300	162294405	2910	2910	2910	2910	0
251	20241122	171200	162294405	2910	2910	2910	2910	0
252	20241122	171100	162294405	2910	2910	2910	2910	0
253	20241122	171000	162294405	2910	2910	2910	2910	0
254	20241122	170900	162294405	2910	2910	2910	2910	0
255	20241122	170800	162294405	2910	2910	2910	2910	0
256	20241122	170700	162294405	2910	2910	2910	2910	0
257	20241122	170600	162294405	2910	2910	2910	2910	0
258	20241122	170500	162294405	2910	2910	2910	2910	0
259	20241122	170400	162294405	2910	2910	2910	2910	0
260	20241122	170300	162294405	2910	2910	2910	2910	0
261	20241122	170200	162294405	2910	2910	2910	2910	0
262	20241122	170100	162294405	2910	2910	2910	2910	0
263	20241122	170000	162294405	2910	2910	2910	2910	0
264	20241122	165900	162294405	2910	2910	2910	2910	0
265	20241122	165800	162294405	2910	2910	2910	2910	0
266	20241122	165700	162294405	2910	2910	2910	2910	0
267	20241122	165600	162294405	2910	2910	2910	2910	0
268	20241122	165500	162294405	2910	2910	2910	2910	0
269	20241122	165400	162294405	2910	2910	2910	2910	0
270	20241122	165300	162294405	2910	2910	2910	2910	0
271	20241122	165200	162294405	2910	2910	2910	2910	0
272	20241122	165100	162294405	2910	2910	2910	2910	165
273	20241122	165000	162294405	2910	2910	2910	2910	0
274	20241122	164900	162294405	2910	2910	2910	2910	0
275	20241122	164800	162294405	2910	2910	2910	2910	0
276	20241122	164700	162294405	2910	2910	2910	2910	0
277	20241122	164600	162294405	2910	2910	2910	2910	0
278	20241122	164500	162294405	2910	2910	2910	2910	0
279	20241122	164400	162294405	2910	2910	2910	2910	0
280	20241122	164300	162294405	2910	2910	2910	2910	0
281	20241122	164200	162294405	2910	2910	2910	2910	0
282	20241122	164100	162294405	2910	2910	2910	2910	0
283	20241122	164000	162294405	2910	2910	2910	2910	0
284	20241122	163900	162294405	2910	2910	2910	2910	0
285	20241122	163800	162294405	2910	2910	2910	2910	0
286	20241122	163700	162294405	2910	2910	2910	2910	0
287	20241122	163600	162294405	2910	2910	2910	2910	0
288	20241122	163500	162294405	2910	2910	2910	2910	0
289	20241122	163400	162294405	2910	2910	2910	2910	0
290	20241122	163300	162294405	2910	2910	2910	2910	0
291	20241122	163200	162294405	2910	2910	2910	2910	0
292	20241122	163100	162294405	2910	2910	2910	2910	0
293	20241122	163000	162294405	2910	2910	2910	2910	0
294	20241122	162900	162294405	2910	2910	2910	2910	0
295	20241122	162800	162294405	2910	2910	2910	2910	0
296	20241122	162700	162294405	2910	2910	2910	2910	0
297	20241122	162600	162294405	2910	2910	2910	2910	0
298	20241122	162500	162294405	2910	2910	2910	2910	0
299	20241122	162400	162294405	2910	2910	2910	2910	0
300	20241122	162300	162294405	2910	2910	2910	2910	0
301	20241122	162200	162294405	2910	2910	2910	2910	0
302	20241122	162100	162294405	2910	2910	2910	2910	165
303	20241122	162000	162294405	2910	2910	2910	2910	0
304	20241122	161900	162294405	2910	2910	2910	2910	0
305	20241122	161800	162294405	2910	2910	2910	2910	0
306	20241122	161700	162294405	2910	2910	2910	2910	0
307	20241122	161600	162294405	2910	2910	2910	2910	0
308	20241122	161500	162294405	2910	2910	2910	2910	0
309	20241122	161400	162294405	2910	2910	2910	2910	0
310	20241122	161300	162294405	2910	2910	2910	2910	0
311	20241122	161200	162294405	2910	2910	2910	2910	0
312	20241122	161100	162294405	2910	2910	2910	2910	0
313	20241122	161000	162294405	2910	2910	2910	2910	0
314	20241122	160900	162294405	2910	2910	2910	2910	0
315	20241122	160800	162294405	2910	2910	2910	2910	0
316	20241122	160700	162294405	2910	2910	2910	2910	0
317	20241122	160600	162294405	2910	2910	2910	2910	0
318	20241122	160500	162294405	2910	2910	2910	2910	0
319	20241122	160400	162294405	2910	2910	2910	2910	0
320	20241122	160300	162294405	2910	2910	2910	2910	0
321	20241122	160200	162294405	2910	2910	2910	2910	0
322	20241122	160100	162294405	2910	2910	2910	2910	0
323	20241122	160000	162294405	2910	2910	2910	2910	0
324	20241122	155900	162294405	2910	2910	2910	2910	0
325	20241122	155800	162294405	2910	2910	2910	2910	0
326	20241122	155700	162294405	2910	2910	2910	2910	0
327	20241122	155600	162294405	2910	2910	2910	2910	0
328	20241122	155500	162294405	2910	2910	2910	2910	0
329	20241122	155400	162294405	2910	2910	2910	2910	0
330	20241122	155300	162294405	2910	2910	2910	2910	0
331	20241122	155200	162294405	2910	2910	2910	2910	0
332	20241122	155100	162294405	2910	2910	2910	2910	165
333	20241122	155000	162294405	2910	2910	2910	2910	0
334	20241122	154900	162294405	2910	2910	2910	2910	0
335	20241122	154800	162294405	2910	2910	2910	2910	0
336	20241122	154700	162294405	2910	2910	2910	2910	0
337	20241122	154600	162294405	2910	2910	2910	2910	0
338	20241122	154500	162294405	2910	2910	2910	2910	0
339	20241122	154400	162294405	2910	2910	2910	2910	0
340	20241122	154300	162294405	2910	2910	2910	2910	0
341	20241122	154200	162294405	2910	2910	2910	2910	0
342	20241122	154100	162294405	2910	2910	2910	2910	0
343	20241122	154000	162294405	2910	2910	2910	2910	0
344	20241122	153900	162294405	2910	2910	2910	2910	0
345	20241122	153800	162294405	2910	2910	2910	2910	0
346	20241122	153700	162294405	2910	2910	2910	2910	0
347	20241122	153600	162294405	2910	2910	2910	2910	0
348	20241122	153500	162294405	2910	2910	2910	2910	0
349	20241122	153400	162294405	2910	2910	2910	2910	0
350	20241122	153300	162294405	2910	2910	2910	2910	0
351	20241122	153200	162294405	2910	2910	2910	2910	0
352	20241122	153100	162294405	2910	2910	2910	2910	0
353	20241122	153000	162294405	2910	2910	2910	2910	165
354	20241122	152900	161814255	2910	2910	2910	2910	0
355	20241122	152800	161814255	2910	2910	2910	2910	0
356	20241122	152700	161814255	2910	2910	2910	2910	0
357	20241122	152600	161814255	2910	2910	2910	2910	0
358	20241122	152500	161814255	2910	2910	2910	2910	0
359	20241122	152400	161814255	2910	2910	2910	2910	0
360	20241122	152300	161814255	2910	2910	2910	2910	0
361	20241122	152200	161814255	2910	2910	2910	2910	0
362	20241122	152100	161814255	2910	2910	2910	2910	0
363	20241122	152000	161814255	2910	2910	2910	2910	0
364	20241122	151900	161814255	2910	2910	2910	2900	95
365	20241122	151800	161538725	2905	2905	2905	2905	360
366	20241122	151700	160492925	2915	2915	2915	2915	0
367	20241122	151600	160492925	2915	2915	2915	2915	0
368	20241122	151500	160492925	2915	2915	2915	2915	0
369	20241122	151400	160492925	2915	2905	2915	2905	52
370	20241122	151300	160341855	2915	2915	2915	2915	0
371	20241122	151200	160341855	2915	2915	2915	2915	1
372	20241122	151100	160338940	2905	2905	2905	2905	178
373	20241122	151000	159821850	2915	2915	2915	2915	6
374	20241122	150900	159804360	2915	2915	2915	2915	200
375	20241122	150800	159221360	2915	2915	2915	2915	0
376	20241122	150700	159221360	2915	2915	2915	2915	1
377	20241122	150600	159218445	2915	2910	2915	2905	563
378	20241122	150500	157582610	2920	2920	2920	2920	0
379	20241122	150400	157582610	2920	2920	2920	2920	0
380	20241122	150300	157582610	2920	2920	2920	2920	0
381	20241122	150200	157582610	2920	2920	2920	2920	0
382	20241122	150100	157582610	2920	2920	2920	2920	4
383	20241122	150000	157570930	2910	2910	2910	2910	0
384	20241122	145900	157570930	2910	2910	2910	2910	3
385	20241122	145800	157562200	2920	2920	2920	2920	0
386	20241122	145700	157562200	2920	2920	2920	2920	0
387	20241122	145600	157562200	2920	2920	2920	2920	0
388	20241122	145500	157562200	2920	2920	2920	2920	0
389	20241122	145400	157562200	2920	2920	2920	2920	0
390	20241122	145300	157562200	2920	2920	2920	2920	0
391	20241122	145200	157562200	2920	2920	2920	2920	0
392	20241122	145100	157562200	2920	2920	2920	2920	0
393	20241122	145000	157562200	2920	2920	2920	2920	0
394	20241122	144900	157562200	2920	2920	2920	2920	0
395	20241122	144800	157562200	2920	2920	2920	2920	2
396	20241122	144700	157556360	2915	2915	2915	2915	6
397	20241122	144600	157538870	2915	2915	2915	2915	1
398	20241122	144500	157535955	2905	2905	2905	2905	650
399	20241122	144400	155647705	2915	2915	2915	2915	0
400	20241122	144300	155647705	2915	2915	2915	2915	0
401	20241122	144200	155647705	2915	2915	2915	2915	0
402	20241122	144100	155647705	2915	2915	2915	2915	1
403	20241122	144000	155644790	2915	2915	2915	2915	0
404	20241122	143900	155644790	2915	2915	2915	2915	0
405	20241122	143800	155644790	2915	2915	2915	2915	0
406	20241122	143700	155644790	2915	2915	2915	2915	0
407	20241122	143600	155644790	2915	2915	2915	2915	0
408	20241122	143500	155644790	2915	2915	2915	2915	0
409	20241122	143400	155644790	2915	2915	2915	2915	0
410	20241122	143300	155644790	2915	2915	2915	2915	1
411	20241122	143200	155641875	2905	2905	2905	2905	352
412	20241122	143100	154619315	2915	2915	2915	2915	0
413	20241122	143000	154619315	2915	2915	2915	2915	1
414	20241122	142900	154616400	2910	2910	2910	2910	0
415	20241122	142800	154616400	2910	2910	2910	2910	40
416	20241122	142700	154500000	2910	2910	2910	2910	0
417	20241122	142600	154500000	2910	2910	2910	2910	0
418	20241122	142500	154500000	2910	2910	2910	2910	0
419	20241122	142400	154500000	2910	2910	2910	2910	0
420	20241122	142300	154500000	2910	2910	2910	2910	699
421	20241122	142200	152465910	2910	2910	2910	2905	19
422	20241122	142100	152410705	2905	2905	2905	2905	1
423	20241122	142000	152407800	2900	2900	2900	2900	0
424	20241122	141900	152407800	2900	2900	2900	2900	0
425	20241122	141800	152407800	2900	2900	2900	2900	75
426	20241122	141700	152190300	2890	2890	2890	2890	17
427	20241122	141600	152141170	2890	2890	2890	2890	0
428	20241122	141500	152141170	2890	2900	2900	2890	3013
429	20241122	141400	143404610	2900	2900	2900	2900	1
430	20241122	141300	143401710	2890	2900	2900	2890	2000
431	20241122	141200	137611940	2905	2905	2905	2905	0
432	20241122	141100	137611940	2905	2905	2905	2905	0
433	20241122	141000	137611940	2905	2905	2905	2905	0
434	20241122	140900	137611940	2905	2905	2905	2905	0
435	20241122	140800	137611940	2905	2905	2905	2905	0
436	20241122	140700	137611940	2905	2905	2905	2905	0
437	20241122	140600	137611940	2905	2905	2905	2905	0
438	20241122	140500	137611940	2905	2905	2905	2905	0
439	20241122	140400	137611940	2905	2905	2905	2905	0
440	20241122	140300	137611940	2905	2905	2905	2905	0
441	20241122	140200	137611940	2905	2905	2905	2905	1
442	20241122	140100	137609035	2900	2900	2900	2900	0
443	20241122	140000	137609035	2900	2900	2900	2900	0
444	20241122	135900	137609035	2900	2900	2900	2900	0
445	20241122	135800	137609035	2900	2900	2900	2900	0
446	20241122	135700	137609035	2900	2900	2900	2900	0
447	20241122	135600	137609035	2900	2900	2900	2900	0
448	20241122	135500	137609035	2900	2905	2905	2900	1192
449	20241122	135400	134151945	2905	2905	2905	2905	0
450	20241122	135300	134151945	2905	2905	2905	2905	50
451	20241122	135200	134006695	2910	2910	2910	2910	0
452	20241122	135100	134006695	2910	2910	2910	2910	0
453	20241122	135000	134006695	2910	2910	2910	2910	0
454	20241122	134900	134006695	2910	2910	2910	2910	0
455	20241122	134800	134006695	2910	2910	2910	2910	0
456	20241122	134700	134006695	2910	2910	2910	2910	0
457	20241122	134600	134006695	2910	2910	2910	2910	0
458	20241122	134500	134006695	2910	2910	2910	2910	1
459	20241122	134400	134003785	2905	2905	2905	2905	398
460	20241122	134300	132847595	2910	2910	2910	2910	0
461	20241122	134200	132847595	2910	2910	2910	2910	0
462	20241122	134100	132847595	2910	2910	2910	2910	0
463	20241122	134000	132847595	2910	2910	2910	2910	0
464	20241122	133900	132847595	2910	2910	2910	2910	0
465	20241122	133800	132847595	2910	2910	2910	2910	0
466	20241122	133700	132847595	2910	2910	2910	2910	0
467	20241122	133600	132847595	2910	2910	2910	2910	0
468	20241122	133500	132847595	2910	2910	2910	2910	100
469	20241122	133400	132556595	2910	2910	2910	2910	0
470	20241122	133300	132556595	2910	2910	2910	2910	1
471	20241122	133200	132553685	2905	2905	2905	2905	0
472	20241122	133100	132553685	2905	2905	2905	2905	0
473	20241122	133000	132553685	2905	2905	2905	2905	0
474	20241122	132900	132553685	2905	2910	2910	2905	201
475	20241122	132800	131969775	2905	2905	2905	2905	0
476	20241122	132700	131969775	2905	2905	2905	2905	301
477	20241122	132600	131095370	2905	2905	2905	2905	765
478	20241122	132500	128873045	2910	2910	2910	2910	0
479	20241122	132400	128873045	2910	2910	2910	2910	0
480	20241122	132300	128873045	2910	2910	2910	2910	0
481	20241122	132200	128873045	2910	2910	2910	2910	0
482	20241122	132100	128873045	2910	2910	2910	2910	0
483	20241122	132000	128873045	2910	2910	2910	2910	11
484	20241122	131900	128841035	2910	2910	2910	2905	1562
485	20241122	131800	124303385	2920	2920	2920	2920	0
486	20241122	131700	124303385	2920	2920	2920	2920	0
487	20241122	131600	124303385	2920	2920	2920	2920	0
488	20241122	131500	124303385	2920	2920	2920	2920	0
489	20241122	131400	124303385	2920	2920	2920	2920	0
490	20241122	131300	124303385	2920	2920	2920	2920	0
491	20241122	131200	124303385	2920	2920	2920	2920	0
492	20241122	131100	124303385	2920	2920	2920	2920	0
493	20241122	131000	124303385	2920	2920	2920	2920	0
494	20241122	130900	124303385	2920	2920	2920	2920	1
495	20241122	130800	124300465	2915	2915	2915	2915	10
496	20241122	130700	124271315	2915	2915	2915	2915	0
497	20241122	130600	124271315	2915	2915	2915	2915	0
498	20241122	130500	124271315	2915	2915	2915	2915	700
499	20241122	130400	122230815	2910	2910	2910	2910	0
500	20241122	130300	122230815	2910	2910	2910	2910	0
501	20241122	130200	122230815	2910	2910	2910	2910	0
502	20241122	130100	122230815	2910	2910	2910	2910	0
503	20241122	130000	122230815	2910	2910	2910	2910	0
504	20241122	125900	122230815	2910	2910	2910	2910	0
505	20241122	125800	122230815	2910	2910	2910	2910	60
506	20241122	125700	122056215	2920	2920	2920	2920	0
507	20241122	125600	122056215	2920	2920	2920	2920	0
508	20241122	125500	122056215	2920	2920	2920	2920	0
509	20241122	125400	122056215	2920	2920	2920	2920	0
510	20241122	125300	122056215	2920	2920	2920	2920	0
511	20241122	125200	122056215	2920	2920	2920	2920	0
512	20241122	125100	122056215	2920	2920	2920	2920	0
513	20241122	125000	122056215	2920	2920	2920	2920	1
514	20241122	124900	122053295	2920	2920	2920	2920	0
515	20241122	124800	122053295	2920	2920	2920	2920	0
516	20241122	124700	122053295	2920	2920	2920	2920	0
517	20241122	124600	122053295	2920	2920	2920	2920	1
518	20241122	124500	122050375	2910	2940	2940	2910	4614
519	20241122	124400	108539740	2950	2950	2950	2950	0
520	20241122	124300	108539740	2950	2950	2950	2950	0
521	20241122	124200	108539740	2950	2945	2950	2945	3
522	20241122	124100	108530895	2950	2950	2950	2950	0
523	20241122	124000	108530895	2950	2950	2950	2950	0
524	20241122	123900	108530895	2950	2950	2950	2950	0
525	20241122	123800	108530895	2950	2950	2950	2950	0
526	20241122	123700	108530895	2950	2950	2950	2950	0
527	20241122	123600	108530895	2950	2950	2950	2950	0
528	20241122	123500	108530895	2950	2950	2950	2950	0
529	20241122	123400	108530895	2950	2950	2950	2950	10
530	20241122	123300	108501395	2950	2950	2950	2950	10
531	20241122	123200	108471895	2950	2950	2950	2950	10
532	20241122	123100	108442395	2950	2950	2950	2950	0
533	20241122	123000	108442395	2950	2950	2950	2950	0
534	20241122	122900	108442395	2950	2950	2950	2950	0
535	20241122	122800	108442395	2950	2950	2950	2950	0
536	20241122	122700	108442395	2950	2950	2950	2950	0
537	20241122	122600	108442395	2950	2950	2950	2950	1
538	20241122	122500	108439445	2940	2940	2940	2940	0
539	20241122	122400	108439445	2940	2940	2940	2940	10
540	20241122	122300	108410045	2955	2955	2955	2955	0
541	20241122	122200	108410045	2955	2955	2955	2955	0
542	20241122	122100	108410045	2955	2955	2955	2955	1
543	20241122	122000	108407090	2950	2950	2950	2950	2
544	20241122	121900	108401190	2945	2945	2945	2945	3
545	20241122	121800	108392355	2945	2945	2945	2945	0
546	20241122	121700	108392355	2945	2945	2945	2945	0
547	20241122	121600	108392355	2945	2945	2945	2945	6
548	20241122	121500	108374685	2940	2950	2950	2940	1223
549	20241122	121400	104774055	2955	2955	2955	2955	0
550	20241122	121300	104774055	2955	2955	2955	2955	0
551	20241122	121200	104774055	2955	2955	2955	2955	0
552	20241122	121100	104774055	2955	2955	2955	2955	0
553	20241122	121000	104774055	2955	2955	2955	2955	0
554	20241122	120900	104774055	2955	2955	2955	2955	10
555	20241122	120800	104744505	2955	2955	2955	2950	4
556	20241122	120700	104732695	2950	2955	2955	2945	24
557	20241122	120600	104661800	2955	2955	2955	2955	224
558	20241122	120500	103999880	2955	2955	2955	2955	10
559	20241122	120400	103970330	2955	2955	2955	2955	0
560	20241122	120300	103970330	2955	2955	2955	2955	0
561	20241122	120200	103970330	2955	2955	2955	2955	0
562	20241122	120100	103970330	2955	2955	2955	2955	0
563	20241122	120000	103970330	2955	2955	2955	2955	0
564	20241122	115900	103970330	2955	2955	2955	2955	0
565	20241122	115800	103970330	2955	2955	2955	2955	0
566	20241122	115700	103970330	2955	2955	2955	2955	25
567	20241122	115600	103896455	2950	2950	2950	2950	0
568	20241122	115500	103896455	2950	2950	2950	2950	0
569	20241122	115400	103896455	2950	2950	2950	2950	220
570	20241122	115300	103247455	2950	2950	2950	2950	0
571	20241122	115200	103247455	2950	2950	2950	2950	1
572	20241122	115100	103244505	2940	2940	2940	2940	0
573	20241122	115000	103244505	2940	2950	2950	2940	250
574	20241122	114900	102508715	2955	2955	2955	2955	0
575	20241122	114800	102508715	2955	2955	2955	2955	0
576	20241122	114700	102508715	2955	2955	2955	2955	0
577	20241122	114600	102508715	2955	2955	2955	2955	0
578	20241122	114500	102508715	2955	2955	2955	2955	0
579	20241122	114400	102508715	2955	2955	2955	2955	0
580	20241122	114300	102508715	2955	2955	2955	2955	0
581	20241122	114200	102508715	2955	2955	2955	2955	1
582	20241122	114100	102505760	2950	2950	2950	2950	0
583	20241122	114000	102505760	2950	2950	2950	2950	0
584	20241122	113900	102505760	2950	2950	2950	2950	0
585	20241122	113800	102505760	2950	2950	2950	2950	0
586	20241122	113700	102505760	2950	2950	2950	2950	0
587	20241122	113600	102505760	2950	2950	2950	2950	0
588	20241122	113500	102505760	2950	2950	2950	2950	0
589	20241122	113400	102505760	2950	2950	2950	2950	0
590	20241122	113300	102505760	2950	2950	2950	2950	13
591	20241122	113200	102467410	2955	2955	2955	2955	0
592	20241122	113100	102467410	2955	2955	2955	2955	0
593	20241122	113000	102467410	2955	2955	2955	2955	0
594	20241122	112900	102467410	2955	2955	2955	2955	250
595	20241122	112800	101728660	2950	2950	2950	2950	0
596	20241122	112700	101728660	2950	2950	2950	2950	0
597	20241122	112600	101728660	2950	2950	2950	2950	0
598	20241122	112500	101728660	2950	2950	2950	2950	0
599	20241122	112400	101728660	2950	2950	2950	2950	0
600	20241122	112300	101728660	2950	2950	2950	2950	0
601	20241122	112200	101728660	2950	2950	2950	2950	0
602	20241122	112100	101728660	2950	2950	2950	2950	0
603	20241122	112000	101728660	2950	2950	2950	2950	0
604	20241122	111900	101728660	2950	2950	2950	2950	0
605	20241122	111800	101728660	2950	2950	2950	2950	0
606	20241122	111700	101728660	2950	2950	2950	2950	0
607	20241122	111600	101728660	2950	2950	2955	2950	4
608	20241122	111500	101716855	2945	2945	2945	2945	0
609	20241122	111400	101716855	2945	2945	2945	2945	0
610	20241122	111300	101716855	2945	2945	2945	2945	0
611	20241122	111200	101716855	2945	2945	2945	2945	0
612	20241122	111100	101716855	2945	2945	2945	2945	0
613	20241122	111000	101716855	2945	2945	2945	2945	0
614	20241122	110900	101716855	2945	2945	2945	2945	0
615	20241122	110800	101716855	2945	2945	2945	2945	0
616	20241122	110700	101716855	2945	2945	2945	2945	0
617	20241122	110600	101716855	2945	2945	2945	2945	0
618	20241122	110500	101716855	2945	2945	2945	2945	0
619	20241122	110400	101716855	2945	2945	2945	2945	0
620	20241122	110300	101716855	2945	2945	2945	2945	0
621	20241122	110200	101716855	2945	2945	2945	2945	0
622	20241122	110100	101716855	2945	2945	2945	2945	0
623	20241122	110000	101716855	2945	2945	2945	2945	0
624	20241122	105900	101716855	2945	2945	2945	2945	0
625	20241122	105800	101716855	2945	2945	2945	2945	56
626	20241122	105700	101551935	2960	2960	2960	2960	0
627	20241122	105600	101551935	2960	2960	2960	2960	0
628	20241122	105500	101551935	2960	2960	2960	2960	0
629	20241122	105400	101551935	2960	2960	2960	2960	0
630	20241122	105300	101551935	2960	2960	2960	2960	5
631	20241122	105200	101537135	2955	2955	2955	2955	1
632	20241122	105100	101534180	2960	2960	2960	2960	0
633	20241122	105000	101534180	2960	2960	2960	2960	0
634	20241122	104900	101534180	2960	2960	2960	2960	0
635	20241122	104800	101534180	2960	2960	2960	2960	0
636	20241122	104700	101534180	2960	2960	2960	2960	0
637	20241122	104600	101534180	2960	2955	2960	2955	501
638	20241122	104500	100053720	2960	2960	2960	2960	0
639	20241122	104400	100053720	2960	2960	2960	2960	0
640	20241122	104300	100053720	2960	2960	2960	2960	0
641	20241122	104200	100053720	2960	2960	2960	2960	0
642	20241122	104100	100053720	2960	2960	2960	2960	1
643	20241122	104000	100050760	2955	2955	2955	2955	0
644	20241122	103900	100050760	2955	2955	2960	2950	54
645	20241122	103800	99891150	2965	2965	2965	2965	0
646	20241122	103700	99891150	2965	2965	2965	2965	0
647	20241122	103600	99891150	2965	2965	2965	2965	0
648	20241122	103500	99891150	2965	2965	2965	2965	0
649	20241122	103400	99891150	2965	2965	2965	2965	0
650	20241122	103300	99891150	2965	2965	2965	2965	0
651	20241122	103200	99891150	2965	2965	2965	2965	0
652	20241122	103100	99891150	2965	2965	2965	2965	0
653	20241122	103000	99891150	2965	2965	2965	2965	1
654	20241122	102900	99888185	2965	2965	2965	2965	0
655	20241122	102800	99888185	2965	2965	2965	2960	12
656	20241122	102700	99852655	2960	2960	2960	2960	400
657	20241122	102600	98668655	2960	2950	2960	2950	301
658	20241122	102500	97778675	2950	2950	2950	2950	3
659	20241122	102400	97769825	2940	2940	2940	2940	101
660	20241122	102300	97472885	2950	2955	2955	2950	800
661	20241122	102200	95112865	2955	2955	2955	2955	0
662	20241122	102100	95112865	2955	2955	2955	2955	496
663	20241122	102000	93647185	2960	2960	2960	2960	0
664	20241122	101900	93647185	2960	2955	2960	2955	1500
665	20241122	101800	89208350	2955	2955	2955	2955	1
666	20241122	101700	89205395	2955	2955	2955	2955	0
667	20241122	101600	89205395	2955	2940	2955	2940	4407
668	20241122	101500	76247400	2940	2940	2940	2940	0
669	20241122	101400	76247400	2940	2940	2940	2940	0
670	20241122	101300	76247400	2940	2940	2940	2940	0
671	20241122	101200	76247400	2940	2940	2940	2940	0
672	20241122	101100	76247400	2940	2940	2940	2940	0
673	20241122	101000	76247400	2940	2940	2940	2940	1
674	20241122	100900	76244460	2940	2940	2940	2940	0
675	20241122	100800	76244460	2940	2950	2950	2935	8004
676	20241122	100700	52750585	2955	2955	2955	2955	163
677	20241122	100600	52268920	2955	2955	2955	2955	477
678	20241122	100500	50859385	2955	2955	2955	2955	0
679	20241122	100400	50859385	2955	2955	2955	2955	2278
680	20241122	100300	44127895	2955	2960	2960	2955	106
681	20241122	100200	43814635	2955	2955	2955	2955	702
682	20241122	100100	41740225	2955	2955	2955	2955	0
683	20241122	100000	41740225	2955	2955	2955	2955	0
684	20241122	095900	41740225	2955	2955	2955	2955	0
685	20241122	095800	41740225	2955	2955	2955	2955	0
686	20241122	095700	41740225	2955	2955	2955	2955	1
687	20241122	095600	41737270	2955	2955	2955	2955	0
688	20241122	095500	41737270	2955	2950	2955	2950	32
689	20241122	095400	41642860	2950	2950	2950	2950	47
690	20241122	095300	41504210	2950	2950	2950	2950	1
691	20241122	095200	41501260	2950	2950	2950	2950	1
692	20241122	095100	41498310	2935	2945	2945	2935	153
693	20241122	095000	41048975	2950	2945	2950	2945	44
694	20241122	094900	40919240	2955	2955	2955	2955	0
695	20241122	094800	40919240	2955	2950	2955	2950	100
696	20241122	094700	40624185	2935	2950	2950	2935	1684
697	20241122	094600	35671910	2955	2950	2955	2950	201
698	20241122	094500	35078955	2950	2950	2950	2950	500
699	20241122	094400	33603955	2950	2950	2950	2950	140
700	20241122	094300	33190955	2955	2955	2955	2955	3
701	20241122	094200	33182090	2955	2955	2955	2955	7
702	20241122	094100	33161405	2955	2955	2955	2955	0
703	20241122	094000	33161405	2955	2955	2955	2955	1
704	20241122	093900	33158450	2950	2950	2950	2950	449
705	20241122	093800	31833900	2950	2950	2950	2950	0
706	20241122	093700	31833900	2950	2950	2950	2950	0
707	20241122	093600	31833900	2950	2950	2955	2950	478
708	20241122	093500	30423785	2945	2945	2945	2945	0
709	20241122	093400	30423785	2945	2945	2945	2945	45
710	20241122	093300	30291260	2945	2945	2945	2945	204
711	20241122	093200	29690480	2950	2945	2950	2945	5
712	20241122	093100	29675750	2945	2945	2945	2945	196
713	20241122	093000	29098530	2945	2945	2945	2945	298
714	20241122	092900	28220920	2945	2945	2945	2945	0
715	20241122	092800	28220920	2945	2945	2945	2945	0
716	20241122	092700	28220920	2945	2945	2945	2945	4
717	20241122	092600	28209140	2945	2945	2945	2945	291
718	20241122	092500	27352145	2945	2945	2945	2945	31
719	20241122	092400	27260850	2945	2950	2950	2945	51
720	20241122	092300	27110405	2950	2950	2950	2950	0
721	20241122	092200	27110405	2950	2950	2950	2950	0
722	20241122	092100	27110405	2950	2950	2950	2950	50
723	20241122	092000	26962905	2955	2955	2955	2955	0
724	20241122	091900	26962905	2955	2955	2955	2955	0
725	20241122	091800	26962905	2955	2955	2955	2955	0
726	20241122	091700	26962905	2955	2955	2955	2955	0
727	20241122	091600	26962905	2955	2955	2955	2955	416
728	20241122	091500	25733625	2955	2950	2955	2950	686
729	20241122	091400	23706510	2940	2945	2950	2940	251
730	20241122	091300	22966715	2945	2940	2945	2930	271
731	20241122	091200	22168775	2940	2940	2940	2940	950
732	20241122	091100	19375775	2940	2925	2940	2925	5966
733	20241122	091000	1897530	2920	2920	2920	2920	0
734	20241122	090900	1897530	2920	2915	2920	2915	380
735	20241122	090800	788855	2910	2910	2910	2910	0
736	20241122	090700	788855	2910	2910	2910	2910	49
737	20241122	090600	646265	2910	2895	2910	2895	61
738	20241122	090500	469505	2910	2910	2910	2910	0
739	20241122	090400	469505	2910	2910	2910	2910	0
740	20241122	090300	469505	2910	2910	2910	2910	1
741	20241122	090200	466595	2905	2905	2905	2905	31
742	20241122	090100	376540	2905	2895	2905	2895	109
743	20241122	090000	60575	2895	2875	2895	2875	21