KissMeData/286940/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205700	675145650	20150	20150	20150	20150	539
3	20241122	205600	675145650	20150	20150	20150	20150	0
4	20241122	205500	675145650	20150	20150	20150	20150	0
5	20241122	205400	675145650	20150	20150	20150	20150	0
6	20241122	205300	675145650	20150	20150	20150	20150	0
7	20241122	205200	675145650	20150	20150	20150	20150	0
8	20241122	205100	675145650	20150	20150	20150	20150	0
9	20241122	205000	675145650	20150	20150	20150	20150	0
10	20241122	204900	675145650	20150	20150	20150	20150	0
11	20241122	204800	675145650	20150	20150	20150	20150	0
12	20241122	204700	675145650	20150	20150	20150	20150	0
13	20241122	204600	675145650	20150	20150	20150	20150	0
14	20241122	204500	675145650	20150	20150	20150	20150	0
15	20241122	204400	675145650	20150	20150	20150	20150	0
16	20241122	204300	675145650	20150	20150	20150	20150	0
17	20241122	204200	675145650	20150	20150	20150	20150	0
18	20241122	204100	675145650	20150	20150	20150	20150	0
19	20241122	204000	675145650	20150	20150	20150	20150	0
20	20241122	203900	675145650	20150	20150	20150	20150	0
21	20241122	203800	675145650	20150	20150	20150	20150	0
22	20241122	203700	675145650	20150	20150	20150	20150	0
23	20241122	203600	675145650	20150	20150	20150	20150	0
24	20241122	203500	675145650	20150	20150	20150	20150	0
25	20241122	203400	675145650	20150	20150	20150	20150	0
26	20241122	203300	675145650	20150	20150	20150	20150	0
27	20241122	203200	675145650	20150	20150	20150	20150	0
28	20241122	203100	675145650	20150	20150	20150	20150	0
29	20241122	203000	675145650	20150	20150	20150	20150	0
30	20241122	202900	675145650	20150	20150	20150	20150	0
31	20241122	202800	675145650	20150	20150	20150	20150	0
32	20241122	202700	675145650	20150	20150	20150	20150	539
33	20241122	202600	675145650	20150	20150	20150	20150	0
34	20241122	202500	675145650	20150	20150	20150	20150	0
35	20241122	202400	675145650	20150	20150	20150	20150	0
36	20241122	202300	675145650	20150	20150	20150	20150	0
37	20241122	202200	675145650	20150	20150	20150	20150	0
38	20241122	202100	675145650	20150	20150	20150	20150	0
39	20241122	202000	675145650	20150	20150	20150	20150	0
40	20241122	201900	675145650	20150	20150	20150	20150	0
41	20241122	201800	675145650	20150	20150	20150	20150	0
42	20241122	201700	675145650	20150	20150	20150	20150	0
43	20241122	201600	675145650	20150	20150	20150	20150	0
44	20241122	201500	675145650	20150	20150	20150	20150	0
45	20241122	201400	675145650	20150	20150	20150	20150	0
46	20241122	201300	675145650	20150	20150	20150	20150	0
47	20241122	201200	675145650	20150	20150	20150	20150	0
48	20241122	201100	675145650	20150	20150	20150	20150	0
49	20241122	201000	675145650	20150	20150	20150	20150	0
50	20241122	200900	675145650	20150	20150	20150	20150	0
51	20241122	200800	675145650	20150	20150	20150	20150	0
52	20241122	200700	675145650	20150	20150	20150	20150	0
53	20241122	200600	675145650	20150	20150	20150	20150	0
54	20241122	200500	675145650	20150	20150	20150	20150	0
55	20241122	200400	675145650	20150	20150	20150	20150	0
56	20241122	200300	675145650	20150	20150	20150	20150	0
57	20241122	200200	675145650	20150	20150	20150	20150	0
58	20241122	200100	675145650	20150	20150	20150	20150	0
59	20241122	200000	675145650	20150	20150	20150	20150	0
60	20241122	195900	675145650	20150	20150	20150	20150	0
61	20241122	195800	675145650	20150	20150	20150	20150	0
62	20241122	195700	675145650	20150	20150	20150	20150	539
63	20241122	195600	675145650	20150	20150	20150	20150	0
64	20241122	195500	675145650	20150	20150	20150	20150	0
65	20241122	195400	675145650	20150	20150	20150	20150	0
66	20241122	195300	675145650	20150	20150	20150	20150	0
67	20241122	195200	675145650	20150	20150	20150	20150	0
68	20241122	195100	675145650	20150	20150	20150	20150	0
69	20241122	195000	675145650	20150	20150	20150	20150	0
70	20241122	194900	675145650	20150	20150	20150	20150	0
71	20241122	194800	675145650	20150	20150	20150	20150	0
72	20241122	194700	675145650	20150	20150	20150	20150	0
73	20241122	194600	675145650	20150	20150	20150	20150	0
74	20241122	194500	675145650	20150	20150	20150	20150	0
75	20241122	194400	675145650	20150	20150	20150	20150	0
76	20241122	194300	675145650	20150	20150	20150	20150	0
77	20241122	194200	675145650	20150	20150	20150	20150	0
78	20241122	194100	675145650	20150	20150	20150	20150	0
79	20241122	194000	675145650	20150	20150	20150	20150	0
80	20241122	193900	675145650	20150	20150	20150	20150	0
81	20241122	193800	675145650	20150	20150	20150	20150	0
82	20241122	193700	675145650	20150	20150	20150	20150	0
83	20241122	193600	675145650	20150	20150	20150	20150	0
84	20241122	193500	675145650	20150	20150	20150	20150	0
85	20241122	193400	675145650	20150	20150	20150	20150	0
86	20241122	193300	675145650	20150	20150	20150	20150	0
87	20241122	193200	675145650	20150	20150	20150	20150	0
88	20241122	193100	675145650	20150	20150	20150	20150	0
89	20241122	193000	675145650	20150	20150	20150	20150	0
90	20241122	192900	675145650	20150	20150	20150	20150	0
91	20241122	192800	675145650	20150	20150	20150	20150	0
92	20241122	192700	675145650	20150	20150	20150	20150	539
93	20241122	192600	675145650	20150	20150	20150	20150	0
94	20241122	192500	675145650	20150	20150	20150	20150	0
95	20241122	192400	675145650	20150	20150	20150	20150	0
96	20241122	192300	675145650	20150	20150	20150	20150	0
97	20241122	192200	675145650	20150	20150	20150	20150	0
98	20241122	192100	675145650	20150	20150	20150	20150	0
99	20241122	192000	675145650	20150	20150	20150	20150	0
100	20241122	191900	675145650	20150	20150	20150	20150	0
101	20241122	191800	675145650	20150	20150	20150	20150	0
102	20241122	191700	675145650	20150	20150	20150	20150	0
103	20241122	191600	675145650	20150	20150	20150	20150	0
104	20241122	191500	675145650	20150	20150	20150	20150	0
105	20241122	191400	675145650	20150	20150	20150	20150	0
106	20241122	191300	675145650	20150	20150	20150	20150	0
107	20241122	191200	675145650	20150	20150	20150	20150	0
108	20241122	191100	675145650	20150	20150	20150	20150	0
109	20241122	191000	675145650	20150	20150	20150	20150	0
110	20241122	190900	675145650	20150	20150	20150	20150	0
111	20241122	190800	675145650	20150	20150	20150	20150	0
112	20241122	190700	675145650	20150	20150	20150	20150	0
113	20241122	190600	675145650	20150	20150	20150	20150	0
114	20241122	190500	675145650	20150	20150	20150	20150	0
115	20241122	190400	675145650	20150	20150	20150	20150	0
116	20241122	190300	675145650	20150	20150	20150	20150	0
117	20241122	190200	675145650	20150	20150	20150	20150	0
118	20241122	190100	675145650	20150	20150	20150	20150	0
119	20241122	190000	675145650	20150	20150	20150	20150	0
120	20241122	185900	675145650	20150	20150	20150	20150	0
121	20241122	185800	675145650	20150	20150	20150	20150	0
122	20241122	185700	675145650	20150	20150	20150	20150	539
123	20241122	185600	675145650	20150	20150	20150	20150	0
124	20241122	185500	675145650	20150	20150	20150	20150	0
125	20241122	185400	675145650	20150	20150	20150	20150	0
126	20241122	185300	675145650	20150	20150	20150	20150	0
127	20241122	185200	675145650	20150	20150	20150	20150	0
128	20241122	185100	675145650	20150	20150	20150	20150	0
129	20241122	185000	675145650	20150	20150	20150	20150	0
130	20241122	184900	675145650	20150	20150	20150	20150	0
131	20241122	184800	675145650	20150	20150	20150	20150	0
132	20241122	184700	675145650	20150	20150	20150	20150	0
133	20241122	184600	675145650	20150	20150	20150	20150	0
134	20241122	184500	675145650	20150	20150	20150	20150	0
135	20241122	184400	675145650	20150	20150	20150	20150	0
136	20241122	184300	675145650	20150	20150	20150	20150	0
137	20241122	184200	675145650	20150	20150	20150	20150	0
138	20241122	184100	675145650	20150	20150	20150	20150	0
139	20241122	184000	675145650	20150	20150	20150	20150	0
140	20241122	183900	675145650	20150	20150	20150	20150	0
141	20241122	183800	675145650	20150	20150	20150	20150	0
142	20241122	183700	675145650	20150	20150	20150	20150	0
143	20241122	183600	675145650	20150	20150	20150	20150	0
144	20241122	183500	675145650	20150	20150	20150	20150	0
145	20241122	183400	675145650	20150	20150	20150	20150	0
146	20241122	183300	675145650	20150	20150	20150	20150	0
147	20241122	183200	675145650	20150	20150	20150	20150	0
148	20241122	183100	675145650	20150	20150	20150	20150	0
149	20241122	183000	675145650	20150	20150	20150	20150	0
150	20241122	182900	675145650	20150	20150	20150	20150	0
151	20241122	182800	675145650	20150	20150	20150	20150	0
152	20241122	182700	675145650	20150	20150	20150	20150	539
153	20241122	182600	675145650	20150	20150	20150	20150	0
154	20241122	182500	675145650	20150	20150	20150	20150	0
155	20241122	182400	675145650	20150	20150	20150	20150	0
156	20241122	182300	675145650	20150	20150	20150	20150	0
157	20241122	182200	675145650	20150	20150	20150	20150	0
158	20241122	182100	675145650	20150	20150	20150	20150	0
159	20241122	182000	675145650	20150	20150	20150	20150	0
160	20241122	181900	675145650	20150	20150	20150	20150	0
161	20241122	181800	675145650	20150	20150	20150	20150	0
162	20241122	181700	675145650	20150	20150	20150	20150	0
163	20241122	181600	675145650	20150	20150	20150	20150	0
164	20241122	181500	675145650	20150	20150	20150	20150	0
165	20241122	181400	675145650	20150	20150	20150	20150	0
166	20241122	181300	675145650	20150	20150	20150	20150	0
167	20241122	181200	675145650	20150	20150	20150	20150	0
168	20241122	181100	675145650	20150	20150	20150	20150	0
169	20241122	181000	675145650	20150	20150	20150	20150	0
170	20241122	180900	675145650	20150	20150	20150	20150	0
171	20241122	180800	675145650	20150	20150	20150	20150	0
172	20241122	180700	675145650	20150	20150	20150	20150	0
173	20241122	180600	675145650	20150	20150	20150	20150	0
174	20241122	180500	675145650	20150	20150	20150	20150	0
175	20241122	180400	675145650	20150	20150	20150	20150	0
176	20241122	180300	675145650	20150	20150	20150	20150	0
177	20241122	180200	675145650	20150	20150	20150	20150	0
178	20241122	180100	675145650	20150	20150	20150	20150	0
179	20241122	180000	675145650	20150	20150	20150	20150	0
180	20241122	175900	675145650	20150	20150	20150	20150	0
181	20241122	175800	675145650	20150	20150	20150	20150	0
182	20241122	175700	675145650	20150	20150	20150	20150	539
183	20241122	175600	675145650	20150	20150	20150	20150	0
184	20241122	175500	675145650	20150	20150	20150	20150	0
185	20241122	175400	675145650	20150	20150	20150	20150	0
186	20241122	175300	675145650	20150	20150	20150	20150	0
187	20241122	175200	675145650	20150	20150	20150	20150	0
188	20241122	175100	675145650	20150	20150	20150	20150	0
189	20241122	175000	675145650	20150	20150	20150	20150	0
190	20241122	174900	675145650	20150	20150	20150	20150	0
191	20241122	174800	675145650	20150	20150	20150	20150	0
192	20241122	174700	675145650	20150	20150	20150	20150	0
193	20241122	174600	675145650	20150	20150	20150	20150	0
194	20241122	174500	675145650	20150	20150	20150	20150	0
195	20241122	174400	675145650	20150	20150	20150	20150	0
196	20241122	174300	675145650	20150	20150	20150	20150	0
197	20241122	174200	675145650	20150	20150	20150	20150	0
198	20241122	174100	675145650	20150	20150	20150	20150	0
199	20241122	174000	675145650	20150	20150	20150	20150	0
200	20241122	173900	675145650	20150	20150	20150	20150	0
201	20241122	173800	675145650	20150	20150	20150	20150	0
202	20241122	173700	675145650	20150	20150	20150	20150	0
203	20241122	173600	675145650	20150	20150	20150	20150	0
204	20241122	173500	675145650	20150	20150	20150	20150	0
205	20241122	173400	675145650	20150	20150	20150	20150	0
206	20241122	173300	675145650	20150	20150	20150	20150	0
207	20241122	173200	675145650	20150	20150	20150	20150	0
208	20241122	173100	675145650	20150	20150	20150	20150	0
209	20241122	173000	675145650	20150	20150	20150	20150	0
210	20241122	172900	675145650	20150	20150	20150	20150	0
211	20241122	172800	675145650	20150	20150	20150	20150	0
212	20241122	172700	675145650	20150	20150	20150	20150	539
213	20241122	172600	675145650	20150	20150	20150	20150	0
214	20241122	172500	675145650	20150	20150	20150	20150	0
215	20241122	172400	675145650	20150	20150	20150	20150	0
216	20241122	172300	675145650	20150	20150	20150	20150	0
217	20241122	172200	675145650	20150	20150	20150	20150	0
218	20241122	172100	675145650	20150	20150	20150	20150	0
219	20241122	172000	675145650	20150	20150	20150	20150	0
220	20241122	171900	675145650	20150	20150	20150	20150	0
221	20241122	171800	675145650	20150	20150	20150	20150	0
222	20241122	171700	675145650	20150	20150	20150	20150	0
223	20241122	171600	675145650	20150	20150	20150	20150	0
224	20241122	171500	675145650	20150	20150	20150	20150	0
225	20241122	171400	675145650	20150	20150	20150	20150	0
226	20241122	171300	675145650	20150	20150	20150	20150	0
227	20241122	171200	675145650	20150	20150	20150	20150	0
228	20241122	171100	675145650	20150	20150	20150	20150	0
229	20241122	171000	675145650	20150	20150	20150	20150	0
230	20241122	170900	675145650	20150	20150	20150	20150	0
231	20241122	170800	675145650	20150	20150	20150	20150	0
232	20241122	170700	675145650	20150	20150	20150	20150	0
233	20241122	170600	675145650	20150	20150	20150	20150	0
234	20241122	170500	675145650	20150	20150	20150	20150	0
235	20241122	170400	675145650	20150	20150	20150	20150	0
236	20241122	170300	675145650	20150	20150	20150	20150	0
237	20241122	170200	675145650	20150	20150	20150	20150	0
238	20241122	170100	675145650	20150	20150	20150	20150	0
239	20241122	170000	675145650	20150	20150	20150	20150	0
240	20241122	165900	675145650	20150	20150	20150	20150	0
241	20241122	165800	675145650	20150	20150	20150	20150	0
242	20241122	165700	675145650	20150	20150	20150	20150	539
243	20241122	165600	675145650	20150	20150	20150	20150	0
244	20241122	165500	675145650	20150	20150	20150	20150	0
245	20241122	165400	675145650	20150	20150	20150	20150	0
246	20241122	165300	675145650	20150	20150	20150	20150	0
247	20241122	165200	675145650	20150	20150	20150	20150	0
248	20241122	165100	675145650	20150	20150	20150	20150	0
249	20241122	165000	675145650	20150	20150	20150	20150	0
250	20241122	164900	675145650	20150	20150	20150	20150	0
251	20241122	164800	675145650	20150	20150	20150	20150	0
252	20241122	164700	675145650	20150	20150	20150	20150	0
253	20241122	164600	675145650	20150	20150	20150	20150	0
254	20241122	164500	675145650	20150	20150	20150	20150	0
255	20241122	164400	675145650	20150	20150	20150	20150	0
256	20241122	164300	675145650	20150	20150	20150	20150	0
257	20241122	164200	675145650	20150	20150	20150	20150	0
258	20241122	164100	675145650	20150	20150	20150	20150	0
259	20241122	164000	675145650	20150	20150	20150	20150	0
260	20241122	163900	675145650	20150	20150	20150	20150	0
261	20241122	163800	675145650	20150	20150	20150	20150	0
262	20241122	163700	675145650	20150	20150	20150	20150	0
263	20241122	163600	675145650	20150	20150	20150	20150	0
264	20241122	163500	675145650	20150	20150	20150	20150	0
265	20241122	163400	675145650	20150	20150	20150	20150	0
266	20241122	163300	675145650	20150	20150	20150	20150	0
267	20241122	163200	675145650	20150	20150	20150	20150	0
268	20241122	163100	675145650	20150	20150	20150	20150	0
269	20241122	163000	675145650	20150	20150	20150	20150	0
270	20241122	162900	675145650	20150	20150	20150	20150	0
271	20241122	162800	675145650	20150	20150	20150	20150	0
272	20241122	162700	675145650	20150	20150	20150	20150	539
273	20241122	162600	675145650	20150	20150	20150	20150	0
274	20241122	162500	675145650	20150	20150	20150	20150	0
275	20241122	162400	675145650	20150	20150	20150	20150	0
276	20241122	162300	675145650	20150	20150	20150	20150	0
277	20241122	162200	675145650	20150	20150	20150	20150	0
278	20241122	162100	675145650	20150	20150	20150	20150	0
279	20241122	162000	675145650	20150	20150	20150	20150	0
280	20241122	161900	675145650	20150	20150	20150	20150	0
281	20241122	161800	675145650	20150	20150	20150	20150	0
282	20241122	161700	675145650	20150	20150	20150	20150	0
283	20241122	161600	675145650	20150	20150	20150	20150	0
284	20241122	161500	675145650	20150	20150	20150	20150	0
285	20241122	161400	675145650	20150	20150	20150	20150	0
286	20241122	161300	675145650	20150	20150	20150	20150	0
287	20241122	161200	675145650	20150	20150	20150	20150	0
288	20241122	161100	675145650	20150	20150	20150	20150	0
289	20241122	161000	675145650	20150	20150	20150	20150	0
290	20241122	160900	675145650	20150	20150	20150	20150	0
291	20241122	160800	675145650	20150	20150	20150	20150	0
292	20241122	160700	675145650	20150	20150	20150	20150	0
293	20241122	160600	675145650	20150	20150	20150	20150	0
294	20241122	160500	675145650	20150	20150	20150	20150	0
295	20241122	160400	675145650	20150	20150	20150	20150	0
296	20241122	160300	675145650	20150	20150	20150	20150	0
297	20241122	160200	675145650	20150	20150	20150	20150	0
298	20241122	160100	675145650	20150	20150	20150	20150	0
299	20241122	160000	675145650	20150	20150	20150	20150	0
300	20241122	155900	675145650	20150	20150	20150	20150	0
301	20241122	155800	675145650	20150	20150	20150	20150	0
302	20241122	155700	675145650	20150	20150	20150	20150	539
303	20241122	155600	675145650	20150	20150	20150	20150	0
304	20241122	155500	675145650	20150	20150	20150	20150	0
305	20241122	155400	675145650	20150	20150	20150	20150	0
306	20241122	155300	675145650	20150	20150	20150	20150	0
307	20241122	155200	675145650	20150	20150	20150	20150	0
308	20241122	155100	675145650	20150	20150	20150	20150	0
309	20241122	155000	675145650	20150	20150	20150	20150	0
310	20241122	154900	675145650	20150	20150	20150	20150	0
311	20241122	154800	675145650	20150	20150	20150	20150	0
312	20241122	154700	675145650	20150	20150	20150	20150	0
313	20241122	154600	675145650	20150	20150	20150	20150	0
314	20241122	154500	675145650	20150	20150	20150	20150	0
315	20241122	154400	675145650	20150	20150	20150	20150	0
316	20241122	154300	675145650	20150	20150	20150	20150	0
317	20241122	154200	675145650	20150	20150	20150	20150	0
318	20241122	154100	675145650	20150	20150	20150	20150	0
319	20241122	154000	675145650	20150	20150	20150	20150	0
320	20241122	153900	675145650	20150	20150	20150	20150	0
321	20241122	153800	675145650	20150	20150	20150	20150	0
322	20241122	153700	675145650	20150	20150	20150	20150	0
323	20241122	153600	675145650	20150	20150	20150	20150	0
324	20241122	153500	675145650	20150	20150	20150	20150	0
325	20241122	153400	675145650	20150	20150	20150	20150	0
326	20241122	153300	675145650	20150	20150	20150	20150	0
327	20241122	153200	675145650	20150	20150	20150	20150	0
328	20241122	153100	675145650	20150	20150	20150	20150	0
329	20241122	153000	675145650	20150	20150	20150	20150	539
330	20241122	152900	664284800	20050	20050	20050	20050	0
331	20241122	152800	664284800	20050	20050	20050	20050	0
332	20241122	152700	664284800	20050	20050	20050	20050	0
333	20241122	152600	664284800	20050	20050	20050	20050	0
334	20241122	152500	664284800	20050	20050	20050	20050	0
335	20241122	152400	664284800	20050	20050	20050	20050	0
336	20241122	152300	664284800	20050	20050	20050	20050	0
337	20241122	152200	664284800	20050	20050	20050	20050	0
338	20241122	152100	664284800	20050	20050	20050	20050	0
339	20241122	152000	664284800	20050	20050	20050	20050	0
340	20241122	151900	664284800	20050	20050	20050	20050	110
341	20241122	151800	662079300	20050	20100	20100	20050	287
342	20241122	151700	656324700	20100	20100	20100	20100	1
343	20241122	151600	656304600	20050	20050	20050	20050	0
344	20241122	151500	656304600	20050	20050	20050	20050	51
345	20241122	151400	655282050	20100	20100	20100	20100	0
346	20241122	151300	655282050	20100	20100	20100	20100	0
347	20241122	151200	655282050	20100	20100	20100	20100	0
348	20241122	151100	655282050	20100	20050	20100	20050	62
349	20241122	151000	654038850	20100	20100	20100	20100	0
350	20241122	150900	654038850	20100	20100	20100	20100	0
351	20241122	150800	654038850	20100	20100	20100	20100	0
352	20241122	150700	654038850	20100	20100	20100	20100	0
353	20241122	150600	654038850	20100	20100	20100	20100	0
354	20241122	150500	654038850	20100	20100	20100	20100	44
355	20241122	150400	653154450	20150	20150	20150	20150	1
356	20241122	150300	653134300	20150	20150	20150	20150	0
357	20241122	150200	653134300	20150	20150	20150	20150	0
358	20241122	150100	653134300	20150	20150	20150	20150	1
359	20241122	150000	653114150	20150	20100	20150	20100	2
360	20241122	145900	653073900	20150	20150	20150	20150	0
361	20241122	145800	653073900	20150	20150	20150	20150	0
362	20241122	145700	653073900	20150	20100	20150	20100	21
363	20241122	145600	652651450	20100	20100	20100	20100	29
364	20241122	145500	652068550	20100	20100	20100	20100	0
365	20241122	145400	652068550	20100	20100	20100	20100	0
366	20241122	145300	652068550	20100	20100	20100	20100	0
367	20241122	145200	652068550	20100	20100	20100	20100	0
368	20241122	145100	652068550	20100	20100	20100	20100	0
369	20241122	145000	652068550	20100	20100	20100	20100	0
370	20241122	144900	652068550	20100	20100	20100	20100	41
371	20241122	144800	651244450	20100	20100	20100	20100	187
372	20241122	144700	647485750	20150	20150	20150	20150	0
373	20241122	144600	647485750	20150	20150	20150	20150	0
374	20241122	144500	647485750	20150	20150	20150	20150	3
375	20241122	144400	647425300	20150	20150	20150	20150	200
376	20241122	144300	643395300	20150	20100	20150	20100	105
377	20241122	144200	641279700	20100	20100	20100	20100	0
378	20241122	144100	641279700	20100	20100	20100	20100	2
379	20241122	144000	641239500	20100	20100	20100	20100	0
380	20241122	143900	641239500	20100	20100	20100	20100	0
381	20241122	143800	641239500	20100	20100	20100	20100	79
382	20241122	143700	639651600	20100	20100	20100	20100	273
383	20241122	143600	634164300	20100	20100	20100	20100	9
384	20241122	143500	633983400	20000	20050	20100	20000	262
385	20241122	143400	628718450	20050	20050	20050	20050	10
386	20241122	143300	628517950	20050	20050	20050	20050	87
387	20241122	143200	626773600	20050	20050	20050	20050	0
388	20241122	143100	626773600	20050	20050	20050	20050	2
389	20241122	143000	626733500	20050	20000	20050	20000	3
390	20241122	142900	626673400	20050	20050	20050	20050	0
391	20241122	142800	626673400	20050	20050	20050	20050	0
392	20241122	142700	626673400	20050	20050	20050	20050	1
393	20241122	142600	626653350	20050	20050	20050	20050	101
394	20241122	142500	624628300	20050	20050	20050	20050	0
395	20241122	142400	624628300	20050	20050	20050	20050	0
396	20241122	142300	624628300	20050	20050	20050	20050	1
397	20241122	142200	624608250	20000	20000	20000	20000	140
398	20241122	142100	621808250	20050	20050	20050	20050	0
399	20241122	142000	621808250	20050	20000	20050	20000	6
400	20241122	141900	621688200	20050	20050	20050	20050	0
401	20241122	141800	621688200	20050	20050	20050	20050	0
402	20241122	141700	621688200	20050	20050	20050	20050	225
403	20241122	141600	617176950	20000	20000	20000	20000	2000
404	20241122	141500	577176950	20050	20050	20050	20050	2
405	20241122	141400	577136850	20000	20000	20000	20000	10
406	20241122	141300	576936850	20000	20000	20000	20000	0
407	20241122	141200	576936850	20000	20000	20000	20000	0
408	20241122	141100	576936850	20000	20000	20000	20000	0
409	20241122	141000	576936850	20000	20000	20000	20000	0
410	20241122	140900	576936850	20000	20000	20000	20000	0
411	20241122	140800	576936850	20000	20000	20000	20000	31
412	20241122	140700	576316850	20050	20050	20050	20050	0
413	20241122	140600	576316850	20050	20050	20050	20050	223
414	20241122	140500	571845700	20050	20050	20050	20050	0
415	20241122	140400	571845700	20050	20050	20050	20000	67
416	20241122	140300	570503350	20050	20000	20050	20000	796
417	20241122	140200	554582650	20000	20000	20000	20000	0
418	20241122	140100	554582650	20000	20000	20000	20000	16
419	20241122	140000	554262650	20050	20050	20050	20050	0
420	20241122	135900	554262650	20050	20050	20050	20050	0
421	20241122	135800	554262650	20050	20100	20100	20050	508
422	20241122	135700	544076750	20100	20100	20100	20100	0
423	20241122	135600	544076750	20100	20100	20100	20100	51
424	20241122	135500	543051650	20100	20100	20100	20100	1
425	20241122	135400	543031550	20100	20100	20100	20100	1
426	20241122	135300	543011450	20100	20100	20100	20100	1
427	20241122	135200	542991350	20100	20100	20100	20100	0
428	20241122	135100	542991350	20100	20100	20100	20100	1
429	20241122	135000	542971250	20050	20050	20050	20050	1
430	20241122	134900	542951200	20100	20000	20100	20000	2
431	20241122	134800	542911100	20100	20100	20100	20100	0
432	20241122	134700	542911100	20100	20100	20100	20100	0
433	20241122	134600	542911100	20100	20100	20100	20100	1
434	20241122	134500	542891000	20000	20000	20000	20000	0
435	20241122	134400	542891000	20000	20000	20000	20000	0
436	20241122	134300	542891000	20000	20000	20000	20000	50
437	20241122	134200	541891000	20100	20000	20100	20000	18
438	20241122	134100	541530700	20000	20000	20000	20000	451
439	20241122	134000	532510700	20100	20100	20100	20100	10
440	20241122	133900	532309700	20100	20100	20100	20100	0
441	20241122	133800	532309700	20100	20050	20100	20000	25
442	20241122	133700	531809150	20050	20050	20050	20050	84
443	20241122	133600	530124950	20050	20050	20050	20050	0
444	20241122	133500	530124950	20050	20050	20050	20050	150
445	20241122	133400	527117450	20050	20050	20050	20050	2
446	20241122	133300	527077350	20100	20100	20100	20100	0
447	20241122	133200	527077350	20100	20100	20100	20100	0
448	20241122	133100	527077350	20100	20100	20100	20100	0
449	20241122	133000	527077350	20100	20100	20100	20100	0
450	20241122	132900	527077350	20100	20100	20100	20100	0
451	20241122	132800	527077350	20100	20050	20100	20050	6
452	20241122	132700	526957000	20050	20050	20050	20050	22
453	20241122	132600	526515900	20100	20100	20100	20100	155
454	20241122	132500	523400400	20000	20000	20000	20000	2
455	20241122	132400	523360400	20100	20100	20100	20100	0
456	20241122	132300	523360400	20100	20100	20100	20100	2
457	20241122	132200	523320200	20100	20100	20100	20100	15
458	20241122	132100	523018700	20050	20050	20050	20050	9
459	20241122	132000	522838250	20050	20050	20050	20050	19
460	20241122	131900	522457300	20050	20000	20050	20000	258
461	20241122	131800	517292300	20050	20100	20100	20050	166
462	20241122	131700	513963950	20050	20050	20050	20050	110
463	20241122	131600	511758450	20100	20050	20100	20050	21
464	20241122	131500	511337350	20050	20050	20050	20000	61
465	20241122	131400	510116300	20050	20050	20050	20050	0
466	20241122	131300	510116300	20050	20050	20050	20050	21
467	20241122	131200	509695250	20050	20050	20050	20050	0
468	20241122	131100	509695250	20050	20050	20050	20050	456
469	20241122	131000	500552450	20100	20100	20100	20100	0
470	20241122	130900	500552450	20100	20100	20100	20100	1
471	20241122	130800	500532350	20150	20150	20150	20150	225
472	20241122	130700	495998600	20150	20150	20150	20150	0
473	20241122	130600	495998600	20150	20150	20150	20150	0
474	20241122	130500	495998600	20150	20150	20150	20150	0
475	20241122	130400	495998600	20150	20150	20150	20150	0
476	20241122	130300	495998600	20150	20150	20150	20150	1
477	20241122	130200	495978450	20100	20050	20100	20050	53
478	20241122	130100	494915750	20050	20050	20050	20050	3
479	20241122	130000	494855600	20100	20100	20100	20100	0
480	20241122	125900	494855600	20100	20100	20100	20100	1
481	20241122	125800	494835500	20100	20100	20100	20100	1
482	20241122	125700	494815400	20100	20100	20100	20100	170
483	20241122	125600	491398400	20100	20100	20100	20100	0
484	20241122	125500	491398400	20100	20100	20100	20100	0
485	20241122	125400	491398400	20100	20100	20100	20100	0
486	20241122	125300	491398400	20100	20100	20100	20100	2
487	20241122	125200	491358200	20100	20100	20100	20100	0
488	20241122	125100	491358200	20100	20100	20100	20100	25
489	20241122	125000	490855700	20100	20100	20100	20100	2
490	20241122	124900	490815500	20050	20050	20050	20050	0
491	20241122	124800	490815500	20050	20050	20050	20050	32
492	20241122	124700	490173900	20100	20100	20100	20100	6
493	20241122	124600	490053300	20100	20100	20100	20100	12
494	20241122	124500	489812100	20150	20150	20150	20150	0
495	20241122	124400	489812100	20150	20150	20150	20150	1
496	20241122	124300	489791950	20050	20050	20050	20050	0
497	20241122	124200	489791950	20050	20050	20050	20050	0
498	20241122	124100	489791950	20050	20100	20100	20050	209
499	20241122	124000	485595800	20150	20150	20150	20150	0
500	20241122	123900	485595800	20150	20150	20150	20150	0
501	20241122	123800	485595800	20150	20150	20150	20150	0
502	20241122	123700	485595800	20150	20150	20150	20150	0
503	20241122	123600	485595800	20150	20150	20150	20150	0
504	20241122	123500	485595800	20150	20150	20150	20150	0
505	20241122	123400	485595800	20150	20150	20150	20150	0
506	20241122	123300	485595800	20150	20150	20150	20150	0
507	20241122	123200	485595800	20150	20150	20150	20150	0
508	20241122	123100	485595800	20150	20150	20150	20150	0
509	20241122	123000	485595800	20150	20150	20150	20150	0
510	20241122	122900	485595800	20150	20150	20150	20150	0
511	20241122	122800	485595800	20150	20150	20150	20150	0
512	20241122	122700	485595800	20150	20150	20150	20150	1
513	20241122	122600	485575650	20150	20150	20150	20150	0
514	20241122	122500	485575650	20150	20150	20150	20150	2
515	20241122	122400	485535350	20150	20150	20150	20150	0
516	20241122	122300	485535350	20150	20150	20150	20150	0
517	20241122	122200	485535350	20150	20150	20150	20150	0
518	20241122	122100	485535350	20150	20150	20150	20150	2
519	20241122	122000	485495050	20150	20150	20150	20150	0
520	20241122	121900	485495050	20150	20150	20150	20150	5
521	20241122	121800	485394300	20150	20150	20150	20150	0
522	20241122	121700	485394300	20150	20150	20150	20150	0
523	20241122	121600	485394300	20150	20100	20150	20100	210
524	20241122	121500	481162850	20150	20150	20150	20150	2
525	20241122	121400	481122550	20050	20050	20050	20050	0
526	20241122	121300	481122550	20050	20050	20050	20050	24
527	20241122	121200	480641350	20150	20150	20150	20150	1
528	20241122	121100	480621200	20150	20150	20150	20150	0
529	20241122	121000	480621200	20150	20150	20150	20150	0
530	20241122	120900	480621200	20150	20150	20150	20150	35
531	20241122	120800	479915950	20050	20050	20050	20050	0
532	20241122	120700	479915950	20050	20100	20100	20050	408
533	20241122	120600	471728250	20100	20100	20100	20100	50
534	20241122	120500	470723250	20100	20100	20100	20100	0
535	20241122	120400	470723250	20100	20100	20100	20100	0
536	20241122	120300	470723250	20100	20100	20100	20100	0
537	20241122	120200	470723250	20100	20100	20100	20100	0
538	20241122	120100	470723250	20100	20100	20100	20100	0
539	20241122	120000	470723250	20100	20100	20100	20100	0
540	20241122	115900	470723250	20100	20100	20100	20100	0
541	20241122	115800	470723250	20100	20100	20100	20100	15
542	20241122	115700	470421750	20100	20100	20100	20100	222
543	20241122	115600	465959550	20150	20150	20150	20150	0
544	20241122	115500	465959550	20150	20150	20150	20150	4
545	20241122	115400	465878950	20100	20100	20100	20100	0
546	20241122	115300	465878950	20100	20100	20100	20100	0
547	20241122	115200	465878950	20100	20100	20100	20100	20
548	20241122	115100	465476950	20100	20100	20100	20100	0
549	20241122	115000	465476950	20100	20100	20100	20100	1
550	20241122	114900	465456850	20100	20100	20100	20100	0
551	20241122	114800	465456850	20100	20100	20100	20100	0
552	20241122	114700	465456850	20100	20150	20150	20100	14
553	20241122	114600	465175400	20100	20100	20100	20100	0
554	20241122	114500	465175400	20100	20100	20100	20100	0
555	20241122	114400	465175400	20100	20100	20100	20100	0
556	20241122	114300	465175400	20100	20100	20100	20100	0
557	20241122	114200	465175400	20100	20100	20100	20100	0
558	20241122	114100	465175400	20100	20100	20100	20100	0
559	20241122	114000	465175400	20100	20100	20100	20100	11
560	20241122	113900	464954300	20100	20100	20100	20100	0
561	20241122	113800	464954300	20100	20100	20100	20100	0
562	20241122	113700	464954300	20100	20100	20100	20100	0
563	20241122	113600	464954300	20100	20100	20100	20100	0
564	20241122	113500	464954300	20100	20100	20100	20100	21
565	20241122	113400	464532200	20150	20150	20150	20150	5
566	20241122	113300	464431450	20100	20100	20100	20100	5
567	20241122	113200	464330950	20100	20100	20100	20100	3
568	20241122	113100	464270650	20100	20100	20100	20100	37
569	20241122	113000	463526950	20050	20050	20050	20050	0
570	20241122	112900	463526950	20050	20050	20050	20050	0
571	20241122	112800	463526950	20050	20050	20050	20050	0
572	20241122	112700	463526950	20050	20050	20050	20050	0
573	20241122	112600	463526950	20050	20050	20050	20050	5
574	20241122	112500	463426700	20100	20100	20100	20100	0
575	20241122	112400	463426700	20100	20100	20100	20100	0
576	20241122	112300	463426700	20100	20100	20100	20100	0
577	20241122	112200	463426700	20100	20100	20100	20100	0
578	20241122	112100	463426700	20100	20100	20100	20100	93
579	20241122	112000	461557400	20050	20050	20050	20050	0
580	20241122	111900	461557400	20050	20050	20050	20050	3
581	20241122	111800	461497250	20100	20100	20100	20100	11
582	20241122	111700	461276150	20100	20100	20100	20100	2
583	20241122	111600	461235950	20100	20100	20100	20100	10
584	20241122	111500	461034950	20050	20100	20100	20050	144
585	20241122	111400	458140750	20100	20100	20100	20100	10
586	20241122	111300	457939750	20100	20100	20100	20050	433
587	20241122	111200	449236500	20150	20150	20150	20150	1
588	20241122	111100	449216350	20100	20100	20100	20100	0
589	20241122	111000	449216350	20100	20100	20100	20100	128
590	20241122	110900	446643550	20100	20100	20100	20100	0
591	20241122	110800	446643550	20100	20100	20100	20100	90
592	20241122	110700	444834550	20100	20100	20100	20100	0
593	20241122	110600	444834550	20100	20100	20100	20100	4
594	20241122	110500	444754150	20100	20100	20100	20100	177
595	20241122	110400	441196450	20150	20150	20150	20150	0
596	20241122	110300	441196450	20150	20150	20150	20150	1
597	20241122	110200	441176300	20150	20150	20150	20150	0
598	20241122	110100	441176300	20150	20150	20150	20150	0
599	20241122	110000	441176300	20150	20150	20150	20150	0
600	20241122	105900	441176300	20150	20150	20150	20150	0
601	20241122	105800	441176300	20150	20150	20150	20150	0
602	20241122	105700	441176300	20150	20150	20150	20150	1
603	20241122	105600	441156150	20100	20100	20100	20100	0
604	20241122	105500	441156150	20100	20100	20100	20100	1
605	20241122	105400	441136050	20150	20150	20150	20150	0
606	20241122	105300	441136050	20150	20150	20150	20150	11
607	20241122	105200	440914400	20100	20100	20100	20100	0
608	20241122	105100	440914400	20100	20100	20100	20100	0
609	20241122	105000	440914400	20100	20100	20100	20100	0
610	20241122	104900	440914400	20100	20100	20100	20100	0
611	20241122	104800	440914400	20100	20100	20100	20100	0
612	20241122	104700	440914400	20100	20100	20100	20100	0
613	20241122	104600	440914400	20100	20100	20100	20100	0
614	20241122	104500	440914400	20100	20100	20100	20100	0
615	20241122	104400	440914400	20100	20100	20100	20100	1
616	20241122	104300	440894300	20150	20100	20150	20100	113
617	20241122	104200	438622350	20100	20100	20100	20100	0
618	20241122	104100	438622350	20100	20100	20100	20100	22
619	20241122	104000	438180150	20150	20150	20150	20150	0
620	20241122	103900	438180150	20150	20150	20150	20150	0
621	20241122	103800	438180150	20150	20150	20150	20150	0
622	20241122	103700	438180150	20150	20150	20150	20150	0
623	20241122	103600	438180150	20150	20100	20150	20100	550
624	20241122	103500	427120150	20100	20100	20100	20100	50
625	20241122	103400	426115150	20050	20150	20150	20050	875
626	20241122	103300	408541850	20150	20150	20150	20150	105
627	20241122	103200	406426100	20200	20200	20200	20200	0
628	20241122	103100	406426100	20200	20200	20200	20200	0
629	20241122	103000	406426100	20200	20200	20200	20200	0
630	20241122	102900	406426100	20200	20200	20200	20200	0
631	20241122	102800	406426100	20200	20200	20200	20200	0
632	20241122	102700	406426100	20200	20200	20200	20200	10
633	20241122	102600	406224100	20200	20200	20200	20200	10
634	20241122	102500	406022100	20200	20200	20200	20200	0
635	20241122	102400	406022100	20200	20200	20200	20200	0
636	20241122	102300	406022100	20200	20200	20200	20200	0
637	20241122	102200	406022100	20200	20200	20200	20200	0
638	20241122	102100	406022100	20200	20200	20200	20200	0
639	20241122	102000	406022100	20200	20200	20200	20200	0
640	20241122	101900	406022100	20200	20200	20200	20200	2
641	20241122	101800	405981700	20200	20200	20200	20200	196
642	20241122	101700	402022500	20150	20150	20150	20150	200
643	20241122	101600	397992500	20200	20200	20200	20200	10
644	20241122	101500	397790500	20200	20200	20200	20200	303
645	20241122	101400	391669900	20200	20200	20200	20200	12
646	20241122	101300	391427500	20250	20200	20250	20200	210
647	20241122	101200	387185450	20200	20200	20250	20200	168
648	20241122	101100	383791750	20200	20200	20200	20200	155
649	20241122	101000	380660750	20300	20300	20300	20300	0
650	20241122	100900	380660750	20300	20300	20300	20300	0
651	20241122	100800	380660750	20300	20300	20300	20300	0
652	20241122	100700	380660750	20300	20200	20300	20200	507
653	20241122	100600	370418850	20250	20250	20250	20250	104
654	20241122	100500	368312850	20300	20300	20300	20300	0
655	20241122	100400	368312850	20300	20300	20300	20300	2
656	20241122	100300	368272250	20300	20300	20300	20300	0
657	20241122	100200	368272250	20300	20250	20300	20250	501
658	20241122	100100	358126950	20350	20350	20350	20350	0
659	20241122	100000	358126950	20350	20350	20350	20350	1
660	20241122	095900	358106600	20400	20350	20400	20350	11
661	20241122	095800	357882300	20400	20350	20400	20350	201
662	20241122	095700	353782250	20250	20300	20300	20250	11
663	20241122	095600	353559450	20300	20300	20300	20300	0
664	20241122	095500	353559450	20300	20350	20400	20300	7
665	20241122	095400	353416850	20400	20300	20400	20300	211
666	20241122	095300	349131100	20300	20300	20300	20300	0
667	20241122	095200	349131100	20300	20300	20300	20300	11
668	20241122	095100	348907800	20250	20250	20250	20250	5
669	20241122	095000	348806550	20250	20250	20250	20250	0
670	20241122	094900	348806550	20250	20250	20250	20250	300
671	20241122	094800	342731550	20250	20250	20250	20250	1
672	20241122	094700	342711300	20250	20250	20250	20250	20
673	20241122	094600	342306300	20300	20300	20300	20300	28
674	20241122	094500	341737900	20350	20350	20350	20350	0
675	20241122	094400	341737900	20350	20350	20350	20350	0
676	20241122	094300	341737900	20350	20350	20350	20350	0
677	20241122	094200	341737900	20350	20350	20350	20350	0
678	20241122	094100	341737900	20350	20350	20350	20350	32
679	20241122	094000	341086700	20350	20400	20400	20350	83
680	20241122	093900	339393550	20400	20400	20400	20400	0
681	20241122	093800	339393550	20400	20400	20400	20400	169
682	20241122	093700	335945950	20400	20400	20400	20400	0
683	20241122	093600	335945950	20400	20400	20400	20400	485
684	20241122	093500	326051950	20400	20400	20400	20400	5
685	20241122	093400	325949950	20400	20400	20400	20400	150
686	20241122	093300	322889950	20450	20400	20450	20400	1266
687	20241122	093200	297051500	20400	20400	20400	20400	5
688	20241122	093100	296949500	20400	20400	20400	20400	1
689	20241122	093000	296929100	20350	20400	20400	20350	39
690	20241122	092900	296135000	20400	20400	20400	20400	0
691	20241122	092800	296135000	20400	20400	20400	20400	0
692	20241122	092700	296135000	20400	20400	20400	20400	0
693	20241122	092600	296135000	20400	20400	20400	20400	0
694	20241122	092500	296135000	20400	20350	20400	20350	140
695	20241122	092400	293285000	20350	20350	20350	20350	38
696	20241122	092300	292511700	20400	20400	20400	20400	8
697	20241122	092200	292348500	20350	20400	20450	20350	702
698	20241122	092100	278030150	20400	20400	20400	20400	10
699	20241122	092000	277826150	20400	20300	20450	20300	2787
700	20241122	091900	221054500	20300	20300	20300	20300	6
701	20241122	091800	220932700	20350	20300	20350	20300	437
702	20241122	091700	212054850	20250	20250	20250	20250	0
703	20241122	091600	212054850	20250	20300	20400	20250	421
704	20241122	091500	203499050	20250	20300	20300	20200	300
705	20241122	091400	197416300	20300	20400	20400	19800	5532
706	20241122	091300	86616850	20350	20250	20350	20250	1307
707	20241122	091200	60066450	20250	20250	20300	20250	86
708	20241122	091100	58321100	20300	20250	20300	20250	283
709	20241122	091000	52582250	20300	20200	20350	20200	1595
710	20241122	090900	20225600	20200	20200	20200	20200	243
711	20241122	090800	15317000	20250	20100	20250	20100	53
712	20241122	090700	14244200	20250	20250	20250	20250	20
713	20241122	090600	13839200	20300	20300	20300	20300	0
714	20241122	090500	13839200	20300	20250	20300	20200	431
715	20241122	090400	5102600	20200	20200	20200	20200	200
716	20241122	090300	1062600	20200	20200	20200	20200	1
717	20241122	090200	1042400	20200	20100	20200	20100	13
718	20241122	090100	780100	20050	20050	20050	20050	0
719	20241122	090000	780100	20050	20000	20050	20000	39