KissMeData/446070/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	213200	122179925	3930	3930	3930	3930	639
3	20241122	213100	122179925	3930	3930	3930	3930	0
4	20241122	213000	122179925	3930	3930	3930	3930	0
5	20241122	212900	122179925	3930	3930	3930	3930	0
6	20241122	212800	122179925	3930	3930	3930	3930	0
7	20241122	212700	122179925	3930	3930	3930	3930	0
8	20241122	212600	122179925	3930	3930	3930	3930	0
9	20241122	212500	122179925	3930	3930	3930	3930	0
10	20241122	212400	122179925	3930	3930	3930	3930	0
11	20241122	212300	122179925	3930	3930	3930	3930	0
12	20241122	212200	122179925	3930	3930	3930	3930	0
13	20241122	212100	122179925	3930	3930	3930	3930	0
14	20241122	212000	122179925	3930	3930	3930	3930	0
15	20241122	211900	122179925	3930	3930	3930	3930	0
16	20241122	211800	122179925	3930	3930	3930	3930	0
17	20241122	211700	122179925	3930	3930	3930	3930	0
18	20241122	211600	122179925	3930	3930	3930	3930	0
19	20241122	211500	122179925	3930	3930	3930	3930	0
20	20241122	211400	122179925	3930	3930	3930	3930	0
21	20241122	211300	122179925	3930	3930	3930	3930	0
22	20241122	211200	122179925	3930	3930	3930	3930	0
23	20241122	211100	122179925	3930	3930	3930	3930	0
24	20241122	211000	122179925	3930	3930	3930	3930	0
25	20241122	210900	122179925	3930	3930	3930	3930	0
26	20241122	210800	122179925	3930	3930	3930	3930	0
27	20241122	210700	122179925	3930	3930	3930	3930	0
28	20241122	210600	122179925	3930	3930	3930	3930	0
29	20241122	210500	122179925	3930	3930	3930	3930	0
30	20241122	210400	122179925	3930	3930	3930	3930	0
31	20241122	210300	122179925	3930	3930	3930	3930	0
32	20241122	210200	122179925	3930	3930	3930	3930	639
33	20241122	210100	122179925	3930	3930	3930	3930	0
34	20241122	210000	122179925	3930	3930	3930	3930	0
35	20241122	205900	122179925	3930	3930	3930	3930	0
36	20241122	205800	122179925	3930	3930	3930	3930	0
37	20241122	205700	122179925	3930	3930	3930	3930	0
38	20241122	205600	122179925	3930	3930	3930	3930	0
39	20241122	205500	122179925	3930	3930	3930	3930	0
40	20241122	205400	122179925	3930	3930	3930	3930	0
41	20241122	205300	122179925	3930	3930	3930	3930	0
42	20241122	205200	122179925	3930	3930	3930	3930	0
43	20241122	205100	122179925	3930	3930	3930	3930	0
44	20241122	205000	122179925	3930	3930	3930	3930	0
45	20241122	204900	122179925	3930	3930	3930	3930	0
46	20241122	204800	122179925	3930	3930	3930	3930	0
47	20241122	204700	122179925	3930	3930	3930	3930	0
48	20241122	204600	122179925	3930	3930	3930	3930	0
49	20241122	204500	122179925	3930	3930	3930	3930	0
50	20241122	204400	122179925	3930	3930	3930	3930	0
51	20241122	204300	122179925	3930	3930	3930	3930	0
52	20241122	204200	122179925	3930	3930	3930	3930	0
53	20241122	204100	122179925	3930	3930	3930	3930	0
54	20241122	204000	122179925	3930	3930	3930	3930	0
55	20241122	203900	122179925	3930	3930	3930	3930	0
56	20241122	203800	122179925	3930	3930	3930	3930	0
57	20241122	203700	122179925	3930	3930	3930	3930	0
58	20241122	203600	122179925	3930	3930	3930	3930	0
59	20241122	203500	122179925	3930	3930	3930	3930	0
60	20241122	203400	122179925	3930	3930	3930	3930	0
61	20241122	203300	122179925	3930	3930	3930	3930	0
62	20241122	203200	122179925	3930	3930	3930	3930	639
63	20241122	203100	122179925	3930	3930	3930	3930	0
64	20241122	203000	122179925	3930	3930	3930	3930	0
65	20241122	202900	122179925	3930	3930	3930	3930	0
66	20241122	202800	122179925	3930	3930	3930	3930	0
67	20241122	202700	122179925	3930	3930	3930	3930	0
68	20241122	202600	122179925	3930	3930	3930	3930	0
69	20241122	202500	122179925	3930	3930	3930	3930	0
70	20241122	202400	122179925	3930	3930	3930	3930	0
71	20241122	202300	122179925	3930	3930	3930	3930	0
72	20241122	202200	122179925	3930	3930	3930	3930	0
73	20241122	202100	122179925	3930	3930	3930	3930	0
74	20241122	202000	122179925	3930	3930	3930	3930	0
75	20241122	201900	122179925	3930	3930	3930	3930	0
76	20241122	201800	122179925	3930	3930	3930	3930	0
77	20241122	201700	122179925	3930	3930	3930	3930	0
78	20241122	201600	122179925	3930	3930	3930	3930	0
79	20241122	201500	122179925	3930	3930	3930	3930	0
80	20241122	201400	122179925	3930	3930	3930	3930	0
81	20241122	201300	122179925	3930	3930	3930	3930	0
82	20241122	201200	122179925	3930	3930	3930	3930	0
83	20241122	201100	122179925	3930	3930	3930	3930	0
84	20241122	201000	122179925	3930	3930	3930	3930	0
85	20241122	200900	122179925	3930	3930	3930	3930	0
86	20241122	200800	122179925	3930	3930	3930	3930	0
87	20241122	200700	122179925	3930	3930	3930	3930	0
88	20241122	200600	122179925	3930	3930	3930	3930	0
89	20241122	200500	122179925	3930	3930	3930	3930	0
90	20241122	200400	122179925	3930	3930	3930	3930	0
91	20241122	200300	122179925	3930	3930	3930	3930	0
92	20241122	200200	122179925	3930	3930	3930	3930	639
93	20241122	200100	122179925	3930	3930	3930	3930	0
94	20241122	200000	122179925	3930	3930	3930	3930	0
95	20241122	195900	122179925	3930	3930	3930	3930	0
96	20241122	195800	122179925	3930	3930	3930	3930	0
97	20241122	195700	122179925	3930	3930	3930	3930	0
98	20241122	195600	122179925	3930	3930	3930	3930	0
99	20241122	195500	122179925	3930	3930	3930	3930	0
100	20241122	195400	122179925	3930	3930	3930	3930	0
101	20241122	195300	122179925	3930	3930	3930	3930	0
102	20241122	195200	122179925	3930	3930	3930	3930	0
103	20241122	195100	122179925	3930	3930	3930	3930	0
104	20241122	195000	122179925	3930	3930	3930	3930	0
105	20241122	194900	122179925	3930	3930	3930	3930	0
106	20241122	194800	122179925	3930	3930	3930	3930	0
107	20241122	194700	122179925	3930	3930	3930	3930	0
108	20241122	194600	122179925	3930	3930	3930	3930	0
109	20241122	194500	122179925	3930	3930	3930	3930	0
110	20241122	194400	122179925	3930	3930	3930	3930	0
111	20241122	194300	122179925	3930	3930	3930	3930	0
112	20241122	194200	122179925	3930	3930	3930	3930	0
113	20241122	194100	122179925	3930	3930	3930	3930	0
114	20241122	194000	122179925	3930	3930	3930	3930	0
115	20241122	193900	122179925	3930	3930	3930	3930	0
116	20241122	193800	122179925	3930	3930	3930	3930	0
117	20241122	193700	122179925	3930	3930	3930	3930	0
118	20241122	193600	122179925	3930	3930	3930	3930	0
119	20241122	193500	122179925	3930	3930	3930	3930	0
120	20241122	193400	122179925	3930	3930	3930	3930	0
121	20241122	193300	122179925	3930	3930	3930	3930	0
122	20241122	193200	122179925	3930	3930	3930	3930	639
123	20241122	193100	122179925	3930	3930	3930	3930	0
124	20241122	193000	122179925	3930	3930	3930	3930	0
125	20241122	192900	122179925	3930	3930	3930	3930	0
126	20241122	192800	122179925	3930	3930	3930	3930	0
127	20241122	192700	122179925	3930	3930	3930	3930	0
128	20241122	192600	122179925	3930	3930	3930	3930	0
129	20241122	192500	122179925	3930	3930	3930	3930	0
130	20241122	192400	122179925	3930	3930	3930	3930	0
131	20241122	192300	122179925	3930	3930	3930	3930	0
132	20241122	192200	122179925	3930	3930	3930	3930	0
133	20241122	192100	122179925	3930	3930	3930	3930	0
134	20241122	192000	122179925	3930	3930	3930	3930	0
135	20241122	191900	122179925	3930	3930	3930	3930	0
136	20241122	191800	122179925	3930	3930	3930	3930	0
137	20241122	191700	122179925	3930	3930	3930	3930	0
138	20241122	191600	122179925	3930	3930	3930	3930	0
139	20241122	191500	122179925	3930	3930	3930	3930	0
140	20241122	191400	122179925	3930	3930	3930	3930	0
141	20241122	191300	122179925	3930	3930	3930	3930	0
142	20241122	191200	122179925	3930	3930	3930	3930	0
143	20241122	191100	122179925	3930	3930	3930	3930	0
144	20241122	191000	122179925	3930	3930	3930	3930	0
145	20241122	190900	122179925	3930	3930	3930	3930	0
146	20241122	190800	122179925	3930	3930	3930	3930	0
147	20241122	190700	122179925	3930	3930	3930	3930	0
148	20241122	190600	122179925	3930	3930	3930	3930	0
149	20241122	190500	122179925	3930	3930	3930	3930	0
150	20241122	190400	122179925	3930	3930	3930	3930	0
151	20241122	190300	122179925	3930	3930	3930	3930	0
152	20241122	190200	122179925	3930	3930	3930	3930	639
153	20241122	190100	122179925	3930	3930	3930	3930	0
154	20241122	190000	122179925	3930	3930	3930	3930	0
155	20241122	185900	122179925	3930	3930	3930	3930	0
156	20241122	185800	122179925	3930	3930	3930	3930	0
157	20241122	185700	122179925	3930	3930	3930	3930	0
158	20241122	185600	122179925	3930	3930	3930	3930	0
159	20241122	185500	122179925	3930	3930	3930	3930	0
160	20241122	185400	122179925	3930	3930	3930	3930	0
161	20241122	185300	122179925	3930	3930	3930	3930	0
162	20241122	185200	122179925	3930	3930	3930	3930	0
163	20241122	185100	122179925	3930	3930	3930	3930	0
164	20241122	185000	122179925	3930	3930	3930	3930	0
165	20241122	184900	122179925	3930	3930	3930	3930	0
166	20241122	184800	122179925	3930	3930	3930	3930	0
167	20241122	184700	122179925	3930	3930	3930	3930	0
168	20241122	184600	122179925	3930	3930	3930	3930	0
169	20241122	184500	122179925	3930	3930	3930	3930	0
170	20241122	184400	122179925	3930	3930	3930	3930	0
171	20241122	184300	122179925	3930	3930	3930	3930	0
172	20241122	184200	122179925	3930	3930	3930	3930	0
173	20241122	184100	122179925	3930	3930	3930	3930	0
174	20241122	184000	122179925	3930	3930	3930	3930	0
175	20241122	183900	122179925	3930	3930	3930	3930	0
176	20241122	183800	122179925	3930	3930	3930	3930	0
177	20241122	183700	122179925	3930	3930	3930	3930	0
178	20241122	183600	122179925	3930	3930	3930	3930	0
179	20241122	183500	122179925	3930	3930	3930	3930	0
180	20241122	183400	122179925	3930	3930	3930	3930	0
181	20241122	183300	122179925	3930	3930	3930	3930	0
182	20241122	183200	122179925	3930	3930	3930	3930	639
183	20241122	183100	122179925	3930	3930	3930	3930	0
184	20241122	183000	122179925	3930	3930	3930	3930	0
185	20241122	182900	122179925	3930	3930	3930	3930	0
186	20241122	182800	122179925	3930	3930	3930	3930	0
187	20241122	182700	122179925	3930	3930	3930	3930	0
188	20241122	182600	122179925	3930	3930	3930	3930	0
189	20241122	182500	122179925	3930	3930	3930	3930	0
190	20241122	182400	122179925	3930	3930	3930	3930	0
191	20241122	182300	122179925	3930	3930	3930	3930	0
192	20241122	182200	122179925	3930	3930	3930	3930	0
193	20241122	182100	122179925	3930	3930	3930	3930	0
194	20241122	182000	122179925	3930	3930	3930	3930	0
195	20241122	181900	122179925	3930	3930	3930	3930	0
196	20241122	181800	122179925	3930	3930	3930	3930	0
197	20241122	181700	122179925	3930	3930	3930	3930	0
198	20241122	181600	122179925	3930	3930	3930	3930	0
199	20241122	181500	122179925	3930	3930	3930	3930	0
200	20241122	181400	122179925	3930	3930	3930	3930	0
201	20241122	181300	122179925	3930	3930	3930	3930	0
202	20241122	181200	122179925	3930	3930	3930	3930	0
203	20241122	181100	122179925	3930	3930	3930	3930	0
204	20241122	181000	122179925	3930	3930	3930	3930	0
205	20241122	180900	122179925	3930	3930	3930	3930	0
206	20241122	180800	122179925	3930	3930	3930	3930	0
207	20241122	180700	122179925	3930	3930	3930	3930	0
208	20241122	180600	122179925	3930	3930	3930	3930	0
209	20241122	180500	122179925	3930	3930	3930	3930	0
210	20241122	180400	122179925	3930	3930	3930	3930	0
211	20241122	180300	122179925	3930	3930	3930	3930	0
212	20241122	180200	122179925	3930	3930	3930	3930	639
213	20241122	180100	122179925	3930	3930	3930	3930	0
214	20241122	180000	122179925	3930	3930	3930	3930	0
215	20241122	175900	122179925	3930	3930	3930	3930	0
216	20241122	175800	122179925	3930	3930	3930	3930	0
217	20241122	175700	122179925	3930	3930	3930	3930	0
218	20241122	175600	122179925	3930	3930	3930	3930	0
219	20241122	175500	122179925	3930	3930	3930	3930	0
220	20241122	175400	122179925	3930	3930	3930	3930	0
221	20241122	175300	122179925	3930	3930	3930	3930	0
222	20241122	175200	122179925	3930	3930	3930	3930	0
223	20241122	175100	122179925	3930	3930	3930	3930	0
224	20241122	175000	122179925	3930	3930	3930	3930	0
225	20241122	174900	122179925	3930	3930	3930	3930	0
226	20241122	174800	122179925	3930	3930	3930	3930	0
227	20241122	174700	122179925	3930	3930	3930	3930	0
228	20241122	174600	122179925	3930	3930	3930	3930	0
229	20241122	174500	122179925	3930	3930	3930	3930	0
230	20241122	174400	122179925	3930	3930	3930	3930	0
231	20241122	174300	122179925	3930	3930	3930	3930	0
232	20241122	174200	122179925	3930	3930	3930	3930	0
233	20241122	174100	122179925	3930	3930	3930	3930	0
234	20241122	174000	122179925	3930	3930	3930	3930	0
235	20241122	173900	122179925	3930	3930	3930	3930	0
236	20241122	173800	122179925	3930	3930	3930	3930	0
237	20241122	173700	122179925	3930	3930	3930	3930	0
238	20241122	173600	122179925	3930	3930	3930	3930	0
239	20241122	173500	122179925	3930	3930	3930	3930	0
240	20241122	173400	122179925	3930	3930	3930	3930	0
241	20241122	173300	122179925	3930	3930	3930	3930	0
242	20241122	173200	122179925	3930	3930	3930	3930	639
243	20241122	173100	122179925	3930	3930	3930	3930	0
244	20241122	173000	122179925	3930	3930	3930	3930	0
245	20241122	172900	122179925	3930	3930	3930	3930	0
246	20241122	172800	122179925	3930	3930	3930	3930	0
247	20241122	172700	122179925	3930	3930	3930	3930	0
248	20241122	172600	122179925	3930	3930	3930	3930	0
249	20241122	172500	122179925	3930	3930	3930	3930	0
250	20241122	172400	122179925	3930	3930	3930	3930	0
251	20241122	172300	122179925	3930	3930	3930	3930	0
252	20241122	172200	122179925	3930	3930	3930	3930	0
253	20241122	172100	122179925	3930	3930	3930	3930	0
254	20241122	172000	122179925	3930	3930	3930	3930	0
255	20241122	171900	122179925	3930	3930	3930	3930	0
256	20241122	171800	122179925	3930	3930	3930	3930	0
257	20241122	171700	122179925	3930	3930	3930	3930	0
258	20241122	171600	122179925	3930	3930	3930	3930	0
259	20241122	171500	122179925	3930	3930	3930	3930	0
260	20241122	171400	122179925	3930	3930	3930	3930	0
261	20241122	171300	122179925	3930	3930	3930	3930	0
262	20241122	171200	122179925	3930	3930	3930	3930	0
263	20241122	171100	122179925	3930	3930	3930	3930	0
264	20241122	171000	122179925	3930	3930	3930	3930	0
265	20241122	170900	122179925	3930	3930	3930	3930	0
266	20241122	170800	122179925	3930	3930	3930	3930	0
267	20241122	170700	122179925	3930	3930	3930	3930	0
268	20241122	170600	122179925	3930	3930	3930	3930	0
269	20241122	170500	122179925	3930	3930	3930	3930	0
270	20241122	170400	122179925	3930	3930	3930	3930	0
271	20241122	170300	122179925	3930	3930	3930	3930	0
272	20241122	170200	122179925	3930	3930	3930	3930	639
273	20241122	170100	122179925	3930	3930	3930	3930	0
274	20241122	170000	122179925	3930	3930	3930	3930	0
275	20241122	165900	122179925	3930	3930	3930	3930	0
276	20241122	165800	122179925	3930	3930	3930	3930	0
277	20241122	165700	122179925	3930	3930	3930	3930	0
278	20241122	165600	122179925	3930	3930	3930	3930	0
279	20241122	165500	122179925	3930	3930	3930	3930	0
280	20241122	165400	122179925	3930	3930	3930	3930	0
281	20241122	165300	122179925	3930	3930	3930	3930	0
282	20241122	165200	122179925	3930	3930	3930	3930	0
283	20241122	165100	122179925	3930	3930	3930	3930	0
284	20241122	165000	122179925	3930	3930	3930	3930	0
285	20241122	164900	122179925	3930	3930	3930	3930	0
286	20241122	164800	122179925	3930	3930	3930	3930	0
287	20241122	164700	122179925	3930	3930	3930	3930	0
288	20241122	164600	122179925	3930	3930	3930	3930	0
289	20241122	164500	122179925	3930	3930	3930	3930	0
290	20241122	164400	122179925	3930	3930	3930	3930	0
291	20241122	164300	122179925	3930	3930	3930	3930	0
292	20241122	164200	122179925	3930	3930	3930	3930	0
293	20241122	164100	122179925	3930	3930	3930	3930	0
294	20241122	164000	122179925	3930	3930	3930	3930	0
295	20241122	163900	122179925	3930	3930	3930	3930	0
296	20241122	163800	122179925	3930	3930	3930	3930	0
297	20241122	163700	122179925	3930	3930	3930	3930	0
298	20241122	163600	122179925	3930	3930	3930	3930	0
299	20241122	163500	122179925	3930	3930	3930	3930	0
300	20241122	163400	122179925	3930	3930	3930	3930	0
301	20241122	163300	122179925	3930	3930	3930	3930	0
302	20241122	163200	122179925	3930	3930	3930	3930	639
303	20241122	163100	122179925	3930	3930	3930	3930	0
304	20241122	163000	122179925	3930	3930	3930	3930	0
305	20241122	162900	122179925	3930	3930	3930	3930	0
306	20241122	162800	122179925	3930	3930	3930	3930	0
307	20241122	162700	122179925	3930	3930	3930	3930	0
308	20241122	162600	122179925	3930	3930	3930	3930	0
309	20241122	162500	122179925	3930	3930	3930	3930	0
310	20241122	162400	122179925	3930	3930	3930	3930	0
311	20241122	162300	122179925	3930	3930	3930	3930	0
312	20241122	162200	122179925	3930	3930	3930	3930	0
313	20241122	162100	122179925	3930	3930	3930	3930	0
314	20241122	162000	122179925	3930	3930	3930	3930	0
315	20241122	161900	122179925	3930	3930	3930	3930	0
316	20241122	161800	122179925	3930	3930	3930	3930	0
317	20241122	161700	122179925	3930	3930	3930	3930	0
318	20241122	161600	122179925	3930	3930	3930	3930	0
319	20241122	161500	122179925	3930	3930	3930	3930	0
320	20241122	161400	122179925	3930	3930	3930	3930	0
321	20241122	161300	122179925	3930	3930	3930	3930	0
322	20241122	161200	122179925	3930	3930	3930	3930	0
323	20241122	161100	122179925	3930	3930	3930	3930	0
324	20241122	161000	122179925	3930	3930	3930	3930	0
325	20241122	160900	122179925	3930	3930	3930	3930	0
326	20241122	160800	122179925	3930	3930	3930	3930	0
327	20241122	160700	122179925	3930	3930	3930	3930	0
328	20241122	160600	122179925	3930	3930	3930	3930	0
329	20241122	160500	122179925	3930	3930	3930	3930	0
330	20241122	160400	122179925	3930	3930	3930	3930	0
331	20241122	160300	122179925	3930	3930	3930	3930	0
332	20241122	160200	122179925	3930	3930	3930	3930	639
333	20241122	160100	122179925	3930	3930	3930	3930	0
334	20241122	160000	122179925	3930	3930	3930	3930	0
335	20241122	155900	122179925	3930	3930	3930	3930	0
336	20241122	155800	122179925	3930	3930	3930	3930	0
337	20241122	155700	122179925	3930	3930	3930	3930	0
338	20241122	155600	122179925	3930	3930	3930	3930	0
339	20241122	155500	122179925	3930	3930	3930	3930	0
340	20241122	155400	122179925	3930	3930	3930	3930	0
341	20241122	155300	122179925	3930	3930	3930	3930	0
342	20241122	155200	122179925	3930	3930	3930	3930	0
343	20241122	155100	122179925	3930	3930	3930	3930	0
344	20241122	155000	122179925	3930	3930	3930	3930	0
345	20241122	154900	122179925	3930	3930	3930	3930	0
346	20241122	154800	122179925	3930	3930	3930	3930	0
347	20241122	154700	122179925	3930	3930	3930	3930	0
348	20241122	154600	122179925	3930	3930	3930	3930	0
349	20241122	154500	122179925	3930	3930	3930	3930	0
350	20241122	154400	122179925	3930	3930	3930	3930	0
351	20241122	154300	122179925	3930	3930	3930	3930	0
352	20241122	154200	122179925	3930	3930	3930	3930	0
353	20241122	154100	122179925	3930	3930	3930	3930	0
354	20241122	154000	122179925	3930	3930	3930	3930	0
355	20241122	153900	122179925	3930	3930	3930	3930	0
356	20241122	153800	122179925	3930	3930	3930	3930	0
357	20241122	153700	122179925	3930	3930	3930	3930	0
358	20241122	153600	122179925	3930	3930	3930	3930	0
359	20241122	153500	122179925	3930	3930	3930	3930	0
360	20241122	153400	122179925	3930	3930	3930	3930	0
361	20241122	153300	122179925	3930	3930	3930	3930	0
362	20241122	153200	122179925	3930	3930	3930	3930	639
363	20241122	153100	122179925	3930	3930	3930	3930	0
364	20241122	153000	122179925	3930	3930	3930	3930	639
365	20241122	152900	119668655	3935	3935	3935	3935	0
366	20241122	152800	119668655	3935	3935	3935	3935	0
367	20241122	152700	119668655	3935	3935	3935	3935	0
368	20241122	152600	119668655	3935	3935	3935	3935	0
369	20241122	152500	119668655	3935	3935	3935	3935	0
370	20241122	152400	119668655	3935	3935	3935	3935	0
371	20241122	152300	119668655	3935	3935	3935	3935	0
372	20241122	152200	119668655	3935	3935	3935	3935	0
373	20241122	152100	119668655	3935	3935	3935	3935	0
374	20241122	152000	119668655	3935	3935	3935	3935	0
375	20241122	151900	119668655	3935	3920	3935	3915	15
376	20241122	151800	119609715	3920	3915	3920	3915	18
377	20241122	151700	119539195	3935	3935	3935	3935	0
378	20241122	151600	119539195	3935	3930	3935	3930	43
379	20241122	151500	119370005	3935	3935	3935	3935	0
380	20241122	151400	119370005	3935	3935	3935	3935	0
381	20241122	151300	119370005	3935	3935	3935	3935	0
382	20241122	151200	119370005	3935	3935	3935	3935	0
383	20241122	151100	119370005	3935	3935	3935	3935	0
384	20241122	151000	119370005	3935	3930	3935	3930	30
385	20241122	150900	119252000	3930	3930	3930	3930	0
386	20241122	150800	119252000	3930	3930	3930	3930	7
387	20241122	150700	119224490	3940	3940	3940	3940	0
388	20241122	150600	119224490	3940	3940	3940	3940	0
389	20241122	150500	119224490	3940	3940	3940	3940	0
390	20241122	150400	119224490	3940	3940	3940	3940	0
391	20241122	150300	119224490	3940	3940	3940	3940	0
392	20241122	150200	119224490	3940	3940	3940	3940	0
393	20241122	150100	119224490	3940	3940	3940	3940	0
394	20241122	150000	119224490	3940	3940	3940	3940	0
395	20241122	145900	119224490	3940	3940	3940	3940	0
396	20241122	145800	119224490	3940	3940	3940	3940	0
397	20241122	145700	119224490	3940	3940	3940	3940	1
398	20241122	145600	119220550	3940	3905	3940	3905	114
399	20241122	145500	118775035	3905	3900	3905	3900	506
400	20241122	145400	116799130	3905	3905	3905	3905	0
401	20241122	145300	116799130	3905	3905	3905	3905	0
402	20241122	145200	116799130	3905	3905	3905	3905	0
403	20241122	145100	116799130	3905	3905	3905	3905	52
404	20241122	145000	116596070	3905	3905	3905	3905	0
405	20241122	144900	116596070	3905	3905	3905	3905	0
406	20241122	144800	116596070	3905	3905	3905	3905	0
407	20241122	144700	116596070	3905	3905	3905	3905	0
408	20241122	144600	116596070	3905	3905	3905	3905	0
409	20241122	144500	116596070	3905	3905	3905	3905	0
410	20241122	144400	116596070	3905	3905	3905	3905	0
411	20241122	144300	116596070	3905	3905	3905	3905	0
412	20241122	144200	116596070	3905	3905	3905	3905	0
413	20241122	144100	116596070	3905	3905	3905	3905	600
414	20241122	144000	114253070	3905	3905	3905	3905	0
415	20241122	143900	114253070	3905	3905	3905	3905	0
416	20241122	143800	114253070	3905	3905	3905	3905	0
417	20241122	143700	114253070	3905	3905	3905	3905	0
418	20241122	143600	114253070	3905	3905	3905	3905	0
419	20241122	143500	114253070	3905	3905	3905	3905	2067
420	20241122	143400	106181435	3905	3885	3905	3885	20
421	20241122	143300	106103560	3885	3885	3885	3885	0
422	20241122	143200	106103560	3885	3885	3885	3885	0
423	20241122	143100	106103560	3885	3885	3885	3885	7
424	20241122	143000	106076365	3885	3890	3890	3885	110
425	20241122	142900	105648515	3895	3895	3895	3895	0
426	20241122	142800	105648515	3895	3895	3895	3895	0
427	20241122	142700	105648515	3895	3895	3895	3895	0
428	20241122	142600	105648515	3895	3895	3895	3895	4
429	20241122	142500	105632935	3900	3900	3900	3900	0
430	20241122	142400	105632935	3900	3900	3900	3900	1
431	20241122	142300	105629035	3885	3885	3885	3885	20
432	20241122	142200	105551335	3895	3895	3895	3895	3
433	20241122	142100	105539650	3875	3875	3875	3875	0
434	20241122	142000	105539650	3875	3875	3875	3875	17
435	20241122	141900	105473775	3900	3900	3900	3900	0
436	20241122	141800	105473775	3900	3900	3900	3900	1
437	20241122	141700	105469875	3905	3905	3905	3905	0
438	20241122	141600	105469875	3905	3905	3905	3905	0
439	20241122	141500	105469875	3905	3905	3905	3905	0
440	20241122	141400	105469875	3905	3905	3905	3905	0
441	20241122	141300	105469875	3905	3900	3905	3900	6
442	20241122	141200	105446470	3905	3905	3905	3905	0
443	20241122	141100	105446470	3905	3905	3905	3905	0
444	20241122	141000	105446470	3905	3910	3910	3895	2887
445	20241122	140900	94170405	3940	3940	3940	3940	0
446	20241122	140800	94170405	3940	3940	3940	3940	0
447	20241122	140700	94170405	3940	3940	3940	3940	0
448	20241122	140600	94170405	3940	3940	3940	3940	1
449	20241122	140500	94166465	3940	3940	3940	3940	0
450	20241122	140400	94166465	3940	3935	3940	3935	25
451	20241122	140300	94068025	3935	3935	3935	3935	0
452	20241122	140200	94068025	3935	3935	3935	3935	0
453	20241122	140100	94068025	3935	3910	3935	3910	18
454	20241122	140000	93997620	3935	3935	3935	3935	1
455	20241122	135900	93993685	3945	3945	3945	3945	0
456	20241122	135800	93993685	3945	3945	3945	3945	0
457	20241122	135700	93993685	3945	3945	3945	3945	0
458	20241122	135600	93993685	3945	3945	3945	3945	0
459	20241122	135500	93993685	3945	3945	3945	3945	0
460	20241122	135400	93993685	3945	3935	3945	3935	22
461	20241122	135300	93907015	3935	3935	3935	3935	0
462	20241122	135200	93907015	3935	3935	3935	3935	0
463	20241122	135100	93907015	3935	3905	3935	3905	18
464	20241122	135000	93836695	3940	3940	3940	3940	0
465	20241122	134900	93836695	3940	3940	3940	3940	0
466	20241122	134800	93836695	3940	3950	3950	3940	123
467	20241122	134700	93351460	3945	3940	3950	3940	1381
468	20241122	134600	87905905	3945	3945	3945	3945	0
469	20241122	134500	87905905	3945	3945	3945	3945	0
470	20241122	134400	87905905	3945	3945	3945	3945	1
471	20241122	134300	87901960	3950	3955	3955	3950	5
472	20241122	134200	87882205	3960	3955	3960	3950	52
473	20241122	134100	87676790	3935	3935	3935	3935	67
474	20241122	134000	87413145	3960	3960	3960	3960	0
475	20241122	133900	87413145	3960	3935	3960	3935	982
476	20241122	133800	83538610	3945	3945	3945	3945	0
477	20241122	133700	83538610	3945	3925	3945	3925	501
478	20241122	133600	81572165	3945	3945	3945	3945	1
479	20241122	133500	81568220	3945	3945	3945	3945	0
480	20241122	133400	81568220	3945	3945	3945	3945	0
481	20241122	133300	81568220	3945	3945	3945	3945	0
482	20241122	133200	81568220	3945	3915	3950	3915	43
483	20241122	133100	81399090	3965	3950	3965	3950	86
484	20241122	133000	81058550	3950	3950	3960	3945	2576
485	20241122	132900	70886195	3945	3940	3945	3885	1668
486	20241122	132800	64357450	3950	3940	3950	3940	115
487	20241122	132700	63904340	3945	3945	3945	3945	0
488	20241122	132600	63904340	3945	3940	3945	3940	500
489	20241122	132500	61932485	3940	3905	3940	3905	105
490	20241122	132400	61522425	3905	3905	3905	3905	501
491	20241122	132300	59566020	3905	3905	3905	3905	1
492	20241122	132200	59562115	3880	3880	3880	3880	17
493	20241122	132100	59496155	3905	3900	3905	3900	29
494	20241122	132000	59383050	3900	3895	3900	3890	1018
495	20241122	131900	55417210	3895	3895	3895	3895	45
496	20241122	131800	55241935	3895	3880	3895	3880	1023
497	20241122	131700	51264015	3880	3880	3880	3880	1
498	20241122	131600	51260135	3865	3870	3875	3865	1316
499	20241122	131500	46171210	3875	3875	3875	3875	0
500	20241122	131400	46171210	3875	3875	3875	3875	0
501	20241122	131300	46171210	3875	3875	3875	3875	0
502	20241122	131200	46171210	3875	3870	3875	3870	22
503	20241122	131100	46086055	3875	3870	3875	3870	14
504	20241122	131000	46031870	3870	3870	3870	3870	0
505	20241122	130900	46031870	3870	3870	3870	3870	0
506	20241122	130800	46031870	3870	3870	3870	3870	0
507	20241122	130700	46031870	3870	3870	3870	3870	0
508	20241122	130600	46031870	3870	3870	3870	3870	1
509	20241122	130500	46028000	3855	3855	3855	3855	0
510	20241122	130400	46028000	3855	3855	3855	3855	44
511	20241122	130300	45858380	3855	3855	3855	3855	17
512	20241122	130200	45792845	3870	3870	3870	3870	0
513	20241122	130100	45792845	3870	3870	3870	3870	1
514	20241122	130000	45788975	3875	3875	3875	3875	0
515	20241122	125900	45788975	3875	3875	3875	3875	0
516	20241122	125800	45788975	3875	3875	3875	3875	1
517	20241122	125700	45785100	3850	3875	3875	3850	1300
518	20241122	125600	40770570	3890	3890	3890	3890	0
519	20241122	125500	40770570	3890	3890	3890	3890	0
520	20241122	125400	40770570	3890	3890	3890	3890	1
521	20241122	125300	40766680	3875	3875	3875	3875	17
522	20241122	125200	40700805	3885	3885	3885	3885	0
523	20241122	125100	40700805	3885	3885	3885	3885	0
524	20241122	125000	40700805	3885	3885	3885	3885	0
525	20241122	124900	40700805	3885	3885	3885	3885	113
526	20241122	124800	40261800	3885	3885	3885	3885	0
527	20241122	124700	40261800	3885	3885	3885	3885	3
528	20241122	124600	40250145	3885	3885	3885	3885	4
529	20241122	124500	40234605	3885	3885	3885	3885	0
530	20241122	124400	40234605	3885	3885	3885	3885	1
531	20241122	124300	40230720	3875	3885	3885	3875	18
532	20241122	124200	40160960	3890	3890	3890	3890	0
533	20241122	124100	40160960	3890	3890	3890	3890	0
534	20241122	124000	40160960	3890	3890	3890	3890	0
535	20241122	123900	40160960	3890	3890	3890	3890	0
536	20241122	123800	40160960	3890	3890	3890	3890	130
537	20241122	123700	39655260	3885	3885	3885	3885	5
538	20241122	123600	39635835	3875	3885	3885	3875	16
539	20241122	123500	39573825	3875	3875	3875	3875	0
540	20241122	123400	39573825	3875	3875	3875	3875	17
541	20241122	123300	39507950	3885	3885	3885	3885	0
542	20241122	123200	39507950	3885	3885	3885	3885	0
543	20241122	123100	39507950	3885	3885	3885	3885	0
544	20241122	123000	39507950	3885	3885	3885	3885	1
545	20241122	122900	39504065	3870	3870	3870	3870	0
546	20241122	122800	39504065	3870	3870	3870	3870	0
547	20241122	122700	39504065	3870	3870	3870	3870	100
548	20241122	122600	39117065	3890	3890	3890	3890	0
549	20241122	122500	39117065	3890	3890	3890	3890	0
550	20241122	122400	39117065	3890	3870	3890	3870	18
551	20241122	122300	39047385	3890	3890	3890	3890	128
552	20241122	122200	38549465	3890	3890	3890	3890	0
553	20241122	122100	38549465	3890	3890	3890	3890	0
554	20241122	122000	38549465	3890	3890	3890	3890	0
555	20241122	121900	38549465	3890	3890	3890	3890	0
556	20241122	121800	38549465	3890	3890	3890	3890	1
557	20241122	121700	38545575	3890	3890	3890	3890	0
558	20241122	121600	38545575	3890	3890	3890	3890	0
559	20241122	121500	38545575	3890	3875	3890	3875	5
560	20241122	121400	38526180	3870	3850	3870	3850	52
561	20241122	121300	38325280	3870	3870	3870	3870	101
562	20241122	121200	37934410	3870	3870	3870	3870	1
563	20241122	121100	37930540	3870	3870	3870	3870	0
564	20241122	121000	37930540	3870	3845	3870	3845	112
565	20241122	120900	37499875	3870	3870	3870	3870	0
566	20241122	120800	37499875	3870	3870	3870	3870	0
567	20241122	120700	37499875	3870	3870	3870	3870	0
568	20241122	120600	37499875	3870	3870	3870	3870	1
569	20241122	120500	37496005	3850	3865	3865	3850	134
570	20241122	120400	36979835	3875	3875	3875	3875	0
571	20241122	120300	36979835	3875	3880	3880	3875	127
572	20241122	120200	36487575	3875	3875	3875	3875	0
573	20241122	120100	36487575	3875	3875	3875	3875	32
574	20241122	120000	36363575	3870	3870	3870	3870	85
575	20241122	115900	36034625	3870	3865	3875	3865	116
576	20241122	115800	35585800	3865	3865	3865	3865	3
577	20241122	115700	35574205	3850	3865	3865	3850	344
578	20241122	115600	34249790	3845	3845	3845	3845	0
579	20241122	115500	34249790	3845	3845	3845	3845	17
580	20241122	115400	34184425	3870	3870	3870	3870	1
581	20241122	115300	34180555	3875	3875	3875	3875	2
582	20241122	115200	34172805	3845	3845	3845	3845	1
583	20241122	115100	34168960	3880	3880	3880	3880	0
584	20241122	115000	34168960	3880	3880	3880	3880	5
585	20241122	114900	34149560	3890	3895	3900	3845	1001
586	20241122	114800	30271875	3895	3880	3905	3845	1149
587	20241122	114700	25819955	3845	3855	3885	3845	1000
588	20241122	114600	21954090	3845	3845	3845	3845	0
589	20241122	114500	21954090	3845	3845	3845	3845	17
590	20241122	114400	21888725	3850	3850	3850	3850	0
591	20241122	114300	21888725	3850	3850	3850	3850	1
592	20241122	114200	21884875	3845	3845	3845	3845	0
593	20241122	114100	21884875	3845	3845	3845	3845	0
594	20241122	114000	21884875	3845	3845	3845	3845	0
595	20241122	113900	21884875	3845	3845	3845	3845	0
596	20241122	113800	21884875	3845	3845	3845	3845	0
597	20241122	113700	21884875	3845	3845	3845	3845	0
598	20241122	113600	21884875	3845	3845	3845	3845	17
599	20241122	113500	21819510	3865	3865	3865	3865	1
600	20241122	113400	21815645	3845	3845	3845	3845	0
601	20241122	113300	21815645	3845	3845	3845	3845	0
602	20241122	113200	21815645	3845	3850	3850	3845	100
603	20241122	113100	21430780	3880	3880	3880	3880	0
604	20241122	113000	21430780	3880	3880	3880	3880	0
605	20241122	112900	21430780	3880	3880	3880	3880	0
606	20241122	112800	21430780	3880	3880	3880	3880	0
607	20241122	112700	21430780	3880	3880	3880	3880	0
608	20241122	112600	21430780	3880	3880	3880	3880	12
609	20241122	112500	21384220	3880	3880	3880	3880	0
610	20241122	112400	21384220	3880	3880	3880	3880	0
611	20241122	112300	21384220	3880	3880	3880	3880	0
612	20241122	112200	21384220	3880	3865	3880	3865	21
613	20241122	112100	21302780	3880	3880	3880	3880	0
614	20241122	112000	21302780	3880	3880	3880	3880	0
615	20241122	111900	21302780	3880	3880	3880	3880	0
616	20241122	111800	21302780	3880	3865	3880	3865	10
617	20241122	111700	21264110	3850	3850	3850	3850	0
618	20241122	111600	21264110	3850	3850	3850	3850	18
619	20241122	111500	21194810	3865	3865	3865	3865	1
620	20241122	111400	21190945	3850	3850	3850	3850	2
621	20241122	111300	21183245	3865	3865	3865	3865	0
622	20241122	111200	21183245	3865	3865	3865	3865	0
623	20241122	111100	21183245	3865	3865	3865	3865	0
624	20241122	111000	21183245	3865	3865	3865	3865	0
625	20241122	110900	21183245	3865	3865	3865	3865	0
626	20241122	110800	21183245	3865	3865	3865	3865	0
627	20241122	110700	21183245	3865	3845	3865	3845	19
628	20241122	110600	21110170	3880	3880	3880	3880	0
629	20241122	110500	21110170	3880	3880	3880	3880	0
630	20241122	110400	21110170	3880	3880	3880	3880	0
631	20241122	110300	21110170	3880	3880	3880	3880	0
632	20241122	110200	21110170	3880	3880	3880	3880	0
633	20241122	110100	21110170	3880	3850	3880	3845	1005
634	20241122	110000	17244475	3850	3850	3850	3850	0
635	20241122	105900	17244475	3850	3850	3850	3850	0
636	20241122	105800	17244475	3850	3850	3850	3850	0
637	20241122	105700	17244475	3850	3885	3885	3850	218
638	20241122	105600	16398175	3880	3860	3880	3860	118
639	20241122	105500	15940485	3875	3875	3875	3875	0
640	20241122	105400	15940485	3875	3875	3875	3875	0
641	20241122	105300	15940485	3875	3875	3875	3875	0
642	20241122	105200	15940485	3875	3875	3875	3875	0
643	20241122	105100	15940485	3875	3875	3875	3875	0
644	20241122	105000	15940485	3875	3855	3875	3855	12
645	20241122	104900	15894190	3845	3845	3845	3845	0
646	20241122	104800	15894190	3845	3845	3845	3845	3
647	20241122	104700	15882655	3845	3845	3845	3845	118
648	20241122	104600	15428945	3845	3845	3845	3845	0
649	20241122	104500	15428945	3845	3845	3845	3845	3
650	20241122	104400	15417410	3855	3855	3855	3855	0
651	20241122	104300	15417410	3855	3855	3855	3855	2
652	20241122	104200	15409700	3855	3855	3855	3855	0
653	20241122	104100	15409700	3855	3855	3855	3855	0
654	20241122	104000	15409700	3855	3855	3855	3855	0
655	20241122	103900	15409700	3855	3855	3855	3855	0
656	20241122	103800	15409700	3855	3840	3855	3840	19
657	20241122	103700	15336725	3855	3855	3855	3855	68
658	20241122	103600	15074585	3855	3855	3855	3855	0
659	20241122	103500	15074585	3855	3855	3855	3855	10
660	20241122	103400	15036035	3855	3855	3855	3855	1
661	20241122	103300	15032180	3840	3840	3840	3840	1
662	20241122	103200	15028340	3845	3845	3845	3845	3
663	20241122	103100	15016805	3865	3865	3865	3865	0
664	20241122	103000	15016805	3865	3865	3865	3865	0
665	20241122	102900	15016805	3865	3865	3865	3865	1
666	20241122	102800	15012940	3855	3845	3855	3845	23
667	20241122	102700	14924455	3865	3865	3865	3865	0
668	20241122	102600	14924455	3865	3865	3865	3865	0
669	20241122	102500	14924455	3865	3865	3865	3865	0
670	20241122	102400	14924455	3865	3865	3865	3865	0
671	20241122	102300	14924455	3865	3865	3865	3865	0
672	20241122	102200	14924455	3865	3850	3865	3850	31
673	20241122	102100	14805075	3850	3850	3850	3850	0
674	20241122	102000	14805075	3850	3850	3850	3850	1
675	20241122	101900	14801225	3845	3850	3850	3845	372
676	20241122	101800	13370525	3850	3850	3850	3850	118
677	20241122	101700	12916225	3850	3850	3850	3850	100
678	20241122	101600	12531225	3850	3865	3875	3850	56
679	20241122	101500	12315520	3845	3845	3845	3845	103
680	20241122	101400	11919485	3850	3850	3850	3850	172
681	20241122	101300	11257285	3850	3850	3850	3850	38
682	20241122	101200	11110985	3855	3855	3855	3855	24
683	20241122	101100	11018465	3855	3855	3855	3855	191
684	20241122	101000	10282160	3880	3855	3880	3855	7
685	20241122	100900	10255090	3855	3855	3855	3855	18
686	20241122	100800	10185700	3880	3880	3880	3880	0
687	20241122	100700	10185700	3880	3875	3880	3875	3
688	20241122	100600	10174070	3850	3855	3855	3850	46
689	20241122	100500	9996785	3850	3850	3850	3850	0
690	20241122	100400	9996785	3850	3850	3850	3850	0
691	20241122	100300	9996785	3850	3860	3860	3850	1010
692	20241122	100200	6103285	3845	3860	3860	3845	4
693	20241122	100100	6087890	3845	3845	3845	3845	0
694	20241122	100000	6087890	3845	3845	3845	3845	3
695	20241122	095900	6076355	3860	3860	3860	3860	10
696	20241122	095800	6037755	3860	3860	3860	3860	25
697	20241122	095700	5941255	3860	3860	3860	3860	0
698	20241122	095600	5941255	3860	3860	3860	3860	3
699	20241122	095500	5929675	3860	3860	3860	3860	2
700	20241122	095400	5921955	3875	3875	3875	3875	0
701	20241122	095300	5921955	3875	3875	3875	3875	0
702	20241122	095200	5921955	3875	3875	3875	3875	0
703	20241122	095100	5921955	3875	3875	3875	3875	0
704	20241122	095000	5921955	3875	3865	3875	3860	264
705	20241122	094900	4899300	3875	3875	3875	3875	0
706	20241122	094800	4899300	3875	3875	3875	3875	25
707	20241122	094700	4802425	3875	3875	3875	3875	0
708	20241122	094600	4802425	3875	3875	3875	3875	121
709	20241122	094500	4333550	3890	3890	3890	3890	0
710	20241122	094400	4333550	3890	3890	3890	3890	9
711	20241122	094300	4298540	3895	3895	3895	3895	0
712	20241122	094200	4298540	3895	3895	3895	3895	0
713	20241122	094100	4298540	3895	3895	3895	3895	0
714	20241122	094000	4298540	3895	3895	3895	3895	0
715	20241122	093900	4298540	3895	3895	3895	3895	10
716	20241122	093800	4259590	3895	3895	3895	3895	0
717	20241122	093700	4259590	3895	3895	3895	3895	0
718	20241122	093600	4259590	3895	3895	3895	3895	1
719	20241122	093500	4255695	3865	3865	3865	3865	0
720	20241122	093400	4255695	3865	3865	3865	3865	139
721	20241122	093300	3718460	3895	3895	3895	3895	0
722	20241122	093200	3718460	3895	3895	3895	3895	0
723	20241122	093100	3718460	3895	3895	3895	3895	0
724	20241122	093000	3718460	3895	3895	3895	3895	0
725	20241122	092900	3718460	3895	3895	3895	3895	0
726	20241122	092800	3718460	3895	3895	3895	3895	0
727	20241122	092700	3718460	3895	3895	3895	3895	0
728	20241122	092600	3718460	3895	3895	3895	3895	1
729	20241122	092500	3714565	3875	3875	3875	3875	61
730	20241122	092400	3478190	3895	3895	3895	3895	0
731	20241122	092300	3478190	3895	3895	3895	3895	0
732	20241122	092200	3478190	3895	3895	3895	3895	1
733	20241122	092100	3474295	3875	3875	3875	3875	281
734	20241122	092000	2385420	3875	3875	3875	3875	1
735	20241122	091900	2381545	3855	3855	3855	3855	0
736	20241122	091800	2381545	3855	3855	3855	3855	80
737	20241122	091700	2073145	3875	3875	3875	3875	0
738	20241122	091600	2073145	3875	3875	3875	3875	0
739	20241122	091500	2073145	3875	3875	3875	3875	0
740	20241122	091400	2073145	3875	3875	3875	3875	0
741	20241122	091300	2073145	3875	3875	3875	3875	14
742	20241122	091200	2018895	3900	3900	3900	3900	0
743	20241122	091100	2018895	3900	3900	3900	3900	0
744	20241122	091000	2018895	3900	3900	3900	3900	0
745	20241122	090900	2018895	3900	3855	3900	3855	203
746	20241122	090800	1234850	3855	3855	3855	3855	0
747	20241122	090700	1234850	3855	3855	3855	3855	0
748	20241122	090600	1234850	3855	3855	3855	3855	0
749	20241122	090500	1234850	3855	3850	3855	3850	109
750	20241122	090400	815175	3850	3850	3850	3850	7
751	20241122	090300	788225	3845	3845	3845	3845	4
752	20241122	090200	772845	3845	3845	3845	3845	40
753	20241122	090100	619045	3845	3845	3845	3845	0
754	20241122	090000	619045	3845	3845	3845	3845	161