KissMeData/368970/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211800	28622270	2910	2910	2910	2910	158
3	20241122	211700	28622270	2910	2910	2910	2910	0
4	20241122	211600	28622270	2910	2910	2910	2910	0
5	20241122	211500	28622270	2910	2910	2910	2910	0
6	20241122	211400	28622270	2910	2910	2910	2910	0
7	20241122	211300	28622270	2910	2910	2910	2910	0
8	20241122	211200	28622270	2910	2910	2910	2910	0
9	20241122	211100	28622270	2910	2910	2910	2910	0
10	20241122	211000	28622270	2910	2910	2910	2910	0
11	20241122	210900	28622270	2910	2910	2910	2910	0
12	20241122	210800	28622270	2910	2910	2910	2910	0
13	20241122	210700	28622270	2910	2910	2910	2910	0
14	20241122	210600	28622270	2910	2910	2910	2910	0
15	20241122	210500	28622270	2910	2910	2910	2910	0
16	20241122	210400	28622270	2910	2910	2910	2910	0
17	20241122	210300	28622270	2910	2910	2910	2910	0
18	20241122	210200	28622270	2910	2910	2910	2910	0
19	20241122	210100	28622270	2910	2910	2910	2910	0
20	20241122	210000	28622270	2910	2910	2910	2910	0
21	20241122	205900	28622270	2910	2910	2910	2910	0
22	20241122	205800	28622270	2910	2910	2910	2910	0
23	20241122	205700	28622270	2910	2910	2910	2910	0
24	20241122	205600	28622270	2910	2910	2910	2910	0
25	20241122	205500	28622270	2910	2910	2910	2910	0
26	20241122	205400	28622270	2910	2910	2910	2910	0
27	20241122	205300	28622270	2910	2910	2910	2910	0
28	20241122	205200	28622270	2910	2910	2910	2910	0
29	20241122	205100	28622270	2910	2910	2910	2910	0
30	20241122	205000	28622270	2910	2910	2910	2910	0
31	20241122	204900	28622270	2910	2910	2910	2910	0
32	20241122	204800	28622270	2910	2910	2910	2910	158
33	20241122	204700	28622270	2910	2910	2910	2910	0
34	20241122	204600	28622270	2910	2910	2910	2910	0
35	20241122	204500	28622270	2910	2910	2910	2910	0
36	20241122	204400	28622270	2910	2910	2910	2910	0
37	20241122	204300	28622270	2910	2910	2910	2910	0
38	20241122	204200	28622270	2910	2910	2910	2910	0
39	20241122	204100	28622270	2910	2910	2910	2910	0
40	20241122	204000	28622270	2910	2910	2910	2910	0
41	20241122	203900	28622270	2910	2910	2910	2910	0
42	20241122	203800	28622270	2910	2910	2910	2910	0
43	20241122	203700	28622270	2910	2910	2910	2910	0
44	20241122	203600	28622270	2910	2910	2910	2910	0
45	20241122	203500	28622270	2910	2910	2910	2910	0
46	20241122	203400	28622270	2910	2910	2910	2910	0
47	20241122	203300	28622270	2910	2910	2910	2910	0
48	20241122	203200	28622270	2910	2910	2910	2910	0
49	20241122	203100	28622270	2910	2910	2910	2910	0
50	20241122	203000	28622270	2910	2910	2910	2910	0
51	20241122	202900	28622270	2910	2910	2910	2910	0
52	20241122	202800	28622270	2910	2910	2910	2910	0
53	20241122	202700	28622270	2910	2910	2910	2910	0
54	20241122	202600	28622270	2910	2910	2910	2910	0
55	20241122	202500	28622270	2910	2910	2910	2910	0
56	20241122	202400	28622270	2910	2910	2910	2910	0
57	20241122	202300	28622270	2910	2910	2910	2910	0
58	20241122	202200	28622270	2910	2910	2910	2910	0
59	20241122	202100	28622270	2910	2910	2910	2910	0
60	20241122	202000	28622270	2910	2910	2910	2910	0
61	20241122	201900	28622270	2910	2910	2910	2910	0
62	20241122	201800	28622270	2910	2910	2910	2910	158
63	20241122	201700	28622270	2910	2910	2910	2910	0
64	20241122	201600	28622270	2910	2910	2910	2910	0
65	20241122	201500	28622270	2910	2910	2910	2910	0
66	20241122	201400	28622270	2910	2910	2910	2910	0
67	20241122	201300	28622270	2910	2910	2910	2910	0
68	20241122	201200	28622270	2910	2910	2910	2910	0
69	20241122	201100	28622270	2910	2910	2910	2910	0
70	20241122	201000	28622270	2910	2910	2910	2910	0
71	20241122	200900	28622270	2910	2910	2910	2910	0
72	20241122	200800	28622270	2910	2910	2910	2910	0
73	20241122	200700	28622270	2910	2910	2910	2910	0
74	20241122	200600	28622270	2910	2910	2910	2910	0
75	20241122	200500	28622270	2910	2910	2910	2910	0
76	20241122	200400	28622270	2910	2910	2910	2910	0
77	20241122	200300	28622270	2910	2910	2910	2910	0
78	20241122	200200	28622270	2910	2910	2910	2910	0
79	20241122	200100	28622270	2910	2910	2910	2910	0
80	20241122	200000	28622270	2910	2910	2910	2910	0
81	20241122	195900	28622270	2910	2910	2910	2910	0
82	20241122	195800	28622270	2910	2910	2910	2910	0
83	20241122	195700	28622270	2910	2910	2910	2910	0
84	20241122	195600	28622270	2910	2910	2910	2910	0
85	20241122	195500	28622270	2910	2910	2910	2910	0
86	20241122	195400	28622270	2910	2910	2910	2910	0
87	20241122	195300	28622270	2910	2910	2910	2910	0
88	20241122	195200	28622270	2910	2910	2910	2910	0
89	20241122	195100	28622270	2910	2910	2910	2910	0
90	20241122	195000	28622270	2910	2910	2910	2910	0
91	20241122	194900	28622270	2910	2910	2910	2910	0
92	20241122	194800	28622270	2910	2910	2910	2910	158
93	20241122	194700	28622270	2910	2910	2910	2910	0
94	20241122	194600	28622270	2910	2910	2910	2910	0
95	20241122	194500	28622270	2910	2910	2910	2910	0
96	20241122	194400	28622270	2910	2910	2910	2910	0
97	20241122	194300	28622270	2910	2910	2910	2910	0
98	20241122	194200	28622270	2910	2910	2910	2910	0
99	20241122	194100	28622270	2910	2910	2910	2910	0
100	20241122	194000	28622270	2910	2910	2910	2910	0
101	20241122	193900	28622270	2910	2910	2910	2910	0
102	20241122	193800	28622270	2910	2910	2910	2910	0
103	20241122	193700	28622270	2910	2910	2910	2910	0
104	20241122	193600	28622270	2910	2910	2910	2910	0
105	20241122	193500	28622270	2910	2910	2910	2910	0
106	20241122	193400	28622270	2910	2910	2910	2910	0
107	20241122	193300	28622270	2910	2910	2910	2910	0
108	20241122	193200	28622270	2910	2910	2910	2910	0
109	20241122	193100	28622270	2910	2910	2910	2910	0
110	20241122	193000	28622270	2910	2910	2910	2910	0
111	20241122	192900	28622270	2910	2910	2910	2910	0
112	20241122	192800	28622270	2910	2910	2910	2910	0
113	20241122	192700	28622270	2910	2910	2910	2910	0
114	20241122	192600	28622270	2910	2910	2910	2910	0
115	20241122	192500	28622270	2910	2910	2910	2910	0
116	20241122	192400	28622270	2910	2910	2910	2910	0
117	20241122	192300	28622270	2910	2910	2910	2910	0
118	20241122	192200	28622270	2910	2910	2910	2910	0
119	20241122	192100	28622270	2910	2910	2910	2910	0
120	20241122	192000	28622270	2910	2910	2910	2910	0
121	20241122	191900	28622270	2910	2910	2910	2910	0
122	20241122	191800	28622270	2910	2910	2910	2910	158
123	20241122	191700	28622270	2910	2910	2910	2910	0
124	20241122	191600	28622270	2910	2910	2910	2910	0
125	20241122	191500	28622270	2910	2910	2910	2910	0
126	20241122	191400	28622270	2910	2910	2910	2910	0
127	20241122	191300	28622270	2910	2910	2910	2910	0
128	20241122	191200	28622270	2910	2910	2910	2910	0
129	20241122	191100	28622270	2910	2910	2910	2910	0
130	20241122	191000	28622270	2910	2910	2910	2910	0
131	20241122	190900	28622270	2910	2910	2910	2910	0
132	20241122	190800	28622270	2910	2910	2910	2910	0
133	20241122	190700	28622270	2910	2910	2910	2910	0
134	20241122	190600	28622270	2910	2910	2910	2910	0
135	20241122	190500	28622270	2910	2910	2910	2910	0
136	20241122	190400	28622270	2910	2910	2910	2910	0
137	20241122	190300	28622270	2910	2910	2910	2910	0
138	20241122	190200	28622270	2910	2910	2910	2910	0
139	20241122	190100	28622270	2910	2910	2910	2910	0
140	20241122	190000	28622270	2910	2910	2910	2910	0
141	20241122	185900	28622270	2910	2910	2910	2910	0
142	20241122	185800	28622270	2910	2910	2910	2910	0
143	20241122	185700	28622270	2910	2910	2910	2910	0
144	20241122	185600	28622270	2910	2910	2910	2910	0
145	20241122	185500	28622270	2910	2910	2910	2910	0
146	20241122	185400	28622270	2910	2910	2910	2910	0
147	20241122	185300	28622270	2910	2910	2910	2910	0
148	20241122	185200	28622270	2910	2910	2910	2910	0
149	20241122	185100	28622270	2910	2910	2910	2910	0
150	20241122	185000	28622270	2910	2910	2910	2910	0
151	20241122	184900	28622270	2910	2910	2910	2910	0
152	20241122	184800	28622270	2910	2910	2910	2910	158
153	20241122	184700	28622270	2910	2910	2910	2910	0
154	20241122	184600	28622270	2910	2910	2910	2910	0
155	20241122	184500	28622270	2910	2910	2910	2910	0
156	20241122	184400	28622270	2910	2910	2910	2910	0
157	20241122	184300	28622270	2910	2910	2910	2910	0
158	20241122	184200	28622270	2910	2910	2910	2910	0
159	20241122	184100	28622270	2910	2910	2910	2910	0
160	20241122	184000	28622270	2910	2910	2910	2910	0
161	20241122	183900	28622270	2910	2910	2910	2910	0
162	20241122	183800	28622270	2910	2910	2910	2910	0
163	20241122	183700	28622270	2910	2910	2910	2910	0
164	20241122	183600	28622270	2910	2910	2910	2910	0
165	20241122	183500	28622270	2910	2910	2910	2910	0
166	20241122	183400	28622270	2910	2910	2910	2910	0
167	20241122	183300	28622270	2910	2910	2910	2910	0
168	20241122	183200	28622270	2910	2910	2910	2910	0
169	20241122	183100	28622270	2910	2910	2910	2910	0
170	20241122	183000	28622270	2910	2910	2910	2910	0
171	20241122	182900	28622270	2910	2910	2910	2910	0
172	20241122	182800	28622270	2910	2910	2910	2910	0
173	20241122	182700	28622270	2910	2910	2910	2910	0
174	20241122	182600	28622270	2910	2910	2910	2910	0
175	20241122	182500	28622270	2910	2910	2910	2910	0
176	20241122	182400	28622270	2910	2910	2910	2910	0
177	20241122	182300	28622270	2910	2910	2910	2910	0
178	20241122	182200	28622270	2910	2910	2910	2910	0
179	20241122	182100	28622270	2910	2910	2910	2910	0
180	20241122	182000	28622270	2910	2910	2910	2910	0
181	20241122	181900	28622270	2910	2910	2910	2910	0
182	20241122	181800	28622270	2910	2910	2910	2910	158
183	20241122	181700	28622270	2910	2910	2910	2910	0
184	20241122	181600	28622270	2910	2910	2910	2910	0
185	20241122	181500	28622270	2910	2910	2910	2910	0
186	20241122	181400	28622270	2910	2910	2910	2910	0
187	20241122	181300	28622270	2910	2910	2910	2910	0
188	20241122	181200	28622270	2910	2910	2910	2910	0
189	20241122	181100	28622270	2910	2910	2910	2910	0
190	20241122	181000	28622270	2910	2910	2910	2910	0
191	20241122	180900	28622270	2910	2910	2910	2910	0
192	20241122	180800	28622270	2910	2910	2910	2910	0
193	20241122	180700	28622270	2910	2910	2910	2910	0
194	20241122	180600	28622270	2910	2910	2910	2910	0
195	20241122	180500	28622270	2910	2910	2910	2910	0
196	20241122	180400	28622270	2910	2910	2910	2910	0
197	20241122	180300	28622270	2910	2910	2910	2910	0
198	20241122	180200	28622270	2910	2910	2910	2910	0
199	20241122	180100	28622270	2910	2910	2910	2910	0
200	20241122	180000	28622270	2910	2910	2910	2910	0
201	20241122	175900	28622270	2910	2910	2910	2910	0
202	20241122	175800	28622270	2910	2910	2910	2910	0
203	20241122	175700	28622270	2910	2910	2910	2910	0
204	20241122	175600	28622270	2910	2910	2910	2910	0
205	20241122	175500	28622270	2910	2910	2910	2910	0
206	20241122	175400	28622270	2910	2910	2910	2910	0
207	20241122	175300	28622270	2910	2910	2910	2910	0
208	20241122	175200	28622270	2910	2910	2910	2910	0
209	20241122	175100	28622270	2910	2910	2910	2910	0
210	20241122	175000	28622270	2910	2910	2910	2910	0
211	20241122	174900	28622270	2910	2910	2910	2910	0
212	20241122	174800	28622270	2910	2910	2910	2910	158
213	20241122	174700	28622270	2910	2910	2910	2910	0
214	20241122	174600	28622270	2910	2910	2910	2910	0
215	20241122	174500	28622270	2910	2910	2910	2910	0
216	20241122	174400	28622270	2910	2910	2910	2910	0
217	20241122	174300	28622270	2910	2910	2910	2910	0
218	20241122	174200	28622270	2910	2910	2910	2910	0
219	20241122	174100	28622270	2910	2910	2910	2910	0
220	20241122	174000	28622270	2910	2910	2910	2910	0
221	20241122	173900	28622270	2910	2910	2910	2910	0
222	20241122	173800	28622270	2910	2910	2910	2910	0
223	20241122	173700	28622270	2910	2910	2910	2910	0
224	20241122	173600	28622270	2910	2910	2910	2910	0
225	20241122	173500	28622270	2910	2910	2910	2910	0
226	20241122	173400	28622270	2910	2910	2910	2910	0
227	20241122	173300	28622270	2910	2910	2910	2910	0
228	20241122	173200	28622270	2910	2910	2910	2910	0
229	20241122	173100	28622270	2910	2910	2910	2910	0
230	20241122	173000	28622270	2910	2910	2910	2910	0
231	20241122	172900	28622270	2910	2910	2910	2910	0
232	20241122	172800	28622270	2910	2910	2910	2910	0
233	20241122	172700	28622270	2910	2910	2910	2910	0
234	20241122	172600	28622270	2910	2910	2910	2910	0
235	20241122	172500	28622270	2910	2910	2910	2910	0
236	20241122	172400	28622270	2910	2910	2910	2910	0
237	20241122	172300	28622270	2910	2910	2910	2910	0
238	20241122	172200	28622270	2910	2910	2910	2910	0
239	20241122	172100	28622270	2910	2910	2910	2910	0
240	20241122	172000	28622270	2910	2910	2910	2910	0
241	20241122	171900	28622270	2910	2910	2910	2910	0
242	20241122	171800	28622270	2910	2910	2910	2910	158
243	20241122	171700	28622270	2910	2910	2910	2910	0
244	20241122	171600	28622270	2910	2910	2910	2910	0
245	20241122	171500	28622270	2910	2910	2910	2910	0
246	20241122	171400	28622270	2910	2910	2910	2910	0
247	20241122	171300	28622270	2910	2910	2910	2910	0
248	20241122	171200	28622270	2910	2910	2910	2910	0
249	20241122	171100	28622270	2910	2910	2910	2910	0
250	20241122	171000	28622270	2910	2910	2910	2910	0
251	20241122	170900	28622270	2910	2910	2910	2910	0
252	20241122	170800	28622270	2910	2910	2910	2910	0
253	20241122	170700	28622270	2910	2910	2910	2910	0
254	20241122	170600	28622270	2910	2910	2910	2910	0
255	20241122	170500	28622270	2910	2910	2910	2910	0
256	20241122	170400	28622270	2910	2910	2910	2910	0
257	20241122	170300	28622270	2910	2910	2910	2910	0
258	20241122	170200	28622270	2910	2910	2910	2910	0
259	20241122	170100	28622270	2910	2910	2910	2910	0
260	20241122	170000	28622270	2910	2910	2910	2910	0
261	20241122	165900	28622270	2910	2910	2910	2910	0
262	20241122	165800	28622270	2910	2910	2910	2910	0
263	20241122	165700	28622270	2910	2910	2910	2910	0
264	20241122	165600	28622270	2910	2910	2910	2910	0
265	20241122	165500	28622270	2910	2910	2910	2910	0
266	20241122	165400	28622270	2910	2910	2910	2910	0
267	20241122	165300	28622270	2910	2910	2910	2910	0
268	20241122	165200	28622270	2910	2910	2910	2910	0
269	20241122	165100	28622270	2910	2910	2910	2910	0
270	20241122	165000	28622270	2910	2910	2910	2910	0
271	20241122	164900	28622270	2910	2910	2910	2910	0
272	20241122	164800	28622270	2910	2910	2910	2910	158
273	20241122	164700	28622270	2910	2910	2910	2910	0
274	20241122	164600	28622270	2910	2910	2910	2910	0
275	20241122	164500	28622270	2910	2910	2910	2910	0
276	20241122	164400	28622270	2910	2910	2910	2910	0
277	20241122	164300	28622270	2910	2910	2910	2910	0
278	20241122	164200	28622270	2910	2910	2910	2910	0
279	20241122	164100	28622270	2910	2910	2910	2910	0
280	20241122	164000	28622270	2910	2910	2910	2910	0
281	20241122	163900	28622270	2910	2910	2910	2910	0
282	20241122	163800	28622270	2910	2910	2910	2910	0
283	20241122	163700	28622270	2910	2910	2910	2910	0
284	20241122	163600	28622270	2910	2910	2910	2910	0
285	20241122	163500	28622270	2910	2910	2910	2910	0
286	20241122	163400	28622270	2910	2910	2910	2910	0
287	20241122	163300	28622270	2910	2910	2910	2910	0
288	20241122	163200	28622270	2910	2910	2910	2910	0
289	20241122	163100	28622270	2910	2910	2910	2910	0
290	20241122	163000	28622270	2910	2910	2910	2910	0
291	20241122	162900	28622270	2910	2910	2910	2910	0
292	20241122	162800	28622270	2910	2910	2910	2910	0
293	20241122	162700	28622270	2910	2910	2910	2910	0
294	20241122	162600	28622270	2910	2910	2910	2910	0
295	20241122	162500	28622270	2910	2910	2910	2910	0
296	20241122	162400	28622270	2910	2910	2910	2910	0
297	20241122	162300	28622270	2910	2910	2910	2910	0
298	20241122	162200	28622270	2910	2910	2910	2910	0
299	20241122	162100	28622270	2910	2910	2910	2910	0
300	20241122	162000	28622270	2910	2910	2910	2910	0
301	20241122	161900	28622270	2910	2910	2910	2910	0
302	20241122	161800	28622270	2910	2910	2910	2910	158
303	20241122	161700	28622270	2910	2910	2910	2910	0
304	20241122	161600	28622270	2910	2910	2910	2910	0
305	20241122	161500	28622270	2910	2910	2910	2910	0
306	20241122	161400	28622270	2910	2910	2910	2910	0
307	20241122	161300	28622270	2910	2910	2910	2910	0
308	20241122	161200	28622270	2910	2910	2910	2910	0
309	20241122	161100	28622270	2910	2910	2910	2910	0
310	20241122	161000	28622270	2910	2910	2910	2910	0
311	20241122	160900	28622270	2910	2910	2910	2910	0
312	20241122	160800	28622270	2910	2910	2910	2910	0
313	20241122	160700	28622270	2910	2910	2910	2910	0
314	20241122	160600	28622270	2910	2910	2910	2910	0
315	20241122	160500	28622270	2910	2910	2910	2910	0
316	20241122	160400	28622270	2910	2910	2910	2910	0
317	20241122	160300	28622270	2910	2910	2910	2910	0
318	20241122	160200	28622270	2910	2910	2910	2910	0
319	20241122	160100	28622270	2910	2910	2910	2910	0
320	20241122	160000	28622270	2910	2910	2910	2910	0
321	20241122	155900	28622270	2910	2910	2910	2910	0
322	20241122	155800	28622270	2910	2910	2910	2910	0
323	20241122	155700	28622270	2910	2910	2910	2910	0
324	20241122	155600	28622270	2910	2910	2910	2910	0
325	20241122	155500	28622270	2910	2910	2910	2910	0
326	20241122	155400	28622270	2910	2910	2910	2910	0
327	20241122	155300	28622270	2910	2910	2910	2910	0
328	20241122	155200	28622270	2910	2910	2910	2910	0
329	20241122	155100	28622270	2910	2910	2910	2910	0
330	20241122	155000	28622270	2910	2910	2910	2910	0
331	20241122	154900	28622270	2910	2910	2910	2910	0
332	20241122	154800	28622270	2910	2910	2910	2910	158
333	20241122	154700	28622270	2910	2910	2910	2910	0
334	20241122	154600	28622270	2910	2910	2910	2910	0
335	20241122	154500	28622270	2910	2910	2910	2910	0
336	20241122	154400	28622270	2910	2910	2910	2910	0
337	20241122	154300	28622270	2910	2910	2910	2910	0
338	20241122	154200	28622270	2910	2910	2910	2910	0
339	20241122	154100	28622270	2910	2910	2910	2910	0
340	20241122	154000	28622270	2910	2910	2910	2910	0
341	20241122	153900	28622270	2910	2910	2910	2910	0
342	20241122	153800	28622270	2910	2910	2910	2910	0
343	20241122	153700	28622270	2910	2910	2910	2910	0
344	20241122	153600	28622270	2910	2910	2910	2910	0
345	20241122	153500	28622270	2910	2910	2910	2910	0
346	20241122	153400	28622270	2910	2910	2910	2910	0
347	20241122	153300	28622270	2910	2910	2910	2910	0
348	20241122	153200	28622270	2910	2910	2910	2910	0
349	20241122	153100	28622270	2910	2910	2910	2910	0
350	20241122	153000	28622270	2910	2910	2910	2910	158
351	20241122	152900	28162490	2905	2905	2905	2905	0
352	20241122	152800	28162490	2905	2905	2905	2905	0
353	20241122	152700	28162490	2905	2905	2905	2905	0
354	20241122	152600	28162490	2905	2905	2905	2905	0
355	20241122	152500	28162490	2905	2905	2905	2905	0
356	20241122	152400	28162490	2905	2905	2905	2905	0
357	20241122	152300	28162490	2905	2905	2905	2905	0
358	20241122	152200	28162490	2905	2905	2905	2905	0
359	20241122	152100	28162490	2905	2905	2905	2905	0
360	20241122	152000	28162490	2905	2905	2905	2905	0
361	20241122	151900	28162490	2905	2905	2905	2905	0
362	20241122	151800	28162490	2905	2905	2905	2905	0
363	20241122	151700	28162490	2905	2905	2905	2905	0
364	20241122	151600	28162490	2905	2905	2905	2905	0
365	20241122	151500	28162490	2905	2900	2905	2885	6
366	20241122	151400	28145115	2885	2905	2910	2885	8
367	20241122	151300	28121970	2910	2910	2910	2910	0
368	20241122	151200	28121970	2910	2890	2910	2890	50
369	20241122	151100	27976820	2885	2880	2885	2880	7
370	20241122	151000	27956650	2880	2880	2880	2880	1000
371	20241122	150900	25076650	2885	2890	2890	2885	4
372	20241122	150800	25065105	2885	2880	2885	2880	5
373	20241122	150700	25050690	2875	2875	2875	2875	5
374	20241122	150600	25036315	2890	2890	2890	2890	1
375	20241122	150500	25033425	2875	2875	2875	2875	0
376	20241122	150400	25033425	2875	2880	2880	2875	105
377	20241122	150300	24731400	2885	2885	2885	2885	0
378	20241122	150200	24731400	2885	2885	2885	2885	3
379	20241122	150100	24722745	2885	2885	2885	2885	2
380	20241122	150000	24716975	2880	2880	2880	2880	5
381	20241122	145900	24702575	2890	2890	2890	2890	0
382	20241122	145800	24702575	2890	2890	2890	2890	10
383	20241122	145700	24673675	2890	2880	2890	2880	8
384	20241122	145600	24650615	2900	2900	2900	2900	0
385	20241122	145500	24650615	2900	2900	2900	2900	0
386	20241122	145400	24650615	2900	2900	2900	2900	0
387	20241122	145300	24650615	2900	2895	2900	2895	100
388	20241122	145200	24360665	2875	2875	2875	2875	4
389	20241122	145100	24349165	2875	2875	2875	2875	298
390	20241122	145000	23492415	2895	2880	2895	2880	14
391	20241122	144900	23452025	2880	2880	2880	2880	0
392	20241122	144800	23452025	2880	2880	2880	2880	3
393	20241122	144700	23443385	2880	2880	2880	2880	0
394	20241122	144600	23443385	2880	2880	2880	2880	7
395	20241122	144500	23423225	2880	2880	2880	2880	0
396	20241122	144400	23423225	2880	2880	2880	2880	3
397	20241122	144300	23414585	2880	2880	2880	2880	5
398	20241122	144200	23400185	2890	2890	2890	2890	0
399	20241122	144100	23400185	2890	2890	2890	2890	2
400	20241122	144000	23394405	2885	2885	2885	2885	2
401	20241122	143900	23388635	2880	2880	2880	2880	5
402	20241122	143800	23374235	2885	2885	2885	2885	2
403	20241122	143700	23368465	2880	2885	2885	2880	4
404	20241122	143600	23356940	2880	2880	2880	2880	2
405	20241122	143500	23351180	2875	2875	2875	2875	5
406	20241122	143400	23336805	2880	2880	2880	2880	3
407	20241122	143300	23328165	2880	2880	2880	2880	0
408	20241122	143200	23328165	2880	2875	2880	2875	7
409	20241122	143100	23308030	2870	2880	2880	2870	326
410	20241122	143000	22370830	2880	2880	2880	2880	0
411	20241122	142900	22370830	2880	2880	2880	2880	0
412	20241122	142800	22370830	2880	2880	2880	2880	5
413	20241122	142700	22356430	2880	2890	2890	2880	1053
414	20241122	142600	19318110	2895	2895	2895	2895	0
415	20241122	142500	19318110	2895	2890	2895	2890	21
416	20241122	142400	19257340	2900	2900	2900	2900	11
417	20241122	142300	19225440	2900	2900	2900	2900	3
418	20241122	142200	19216740	2905	2905	2905	2905	1
419	20241122	142100	19213835	2900	2900	2900	2900	7
420	20241122	142000	19193535	2905	2900	2905	2900	4
421	20241122	141900	19181930	2900	2900	2900	2900	0
422	20241122	141800	19181930	2900	2900	2900	2900	7
423	20241122	141700	19161630	2900	2900	2900	2900	0
424	20241122	141600	19161630	2900	2900	2900	2900	3
425	20241122	141500	19152930	2900	2900	2900	2900	0
426	20241122	141400	19152930	2900	2900	2900	2900	10
427	20241122	141300	19123930	2900	2900	2900	2900	3
428	20241122	141200	19115230	2905	2905	2905	2905	1
429	20241122	141100	19112325	2900	2900	2900	2900	7
430	20241122	141000	19092025	2900	2900	2900	2900	0
431	20241122	140900	19092025	2900	2900	2900	2900	3
432	20241122	140800	19083325	2900	2900	2900	2900	0
433	20241122	140700	19083325	2900	2900	2900	2900	10
434	20241122	140600	19054325	2900	2900	2900	2900	3
435	20241122	140500	19045625	2900	2900	2900	2900	0
436	20241122	140400	19045625	2900	2900	2900	2900	3
437	20241122	140300	19036925	2900	2900	2900	2900	24
438	20241122	140200	18967325	2900	2900	2900	2900	3
439	20241122	140100	18958625	2905	2905	2905	2905	2
440	20241122	140000	18952815	2900	2900	2900	2900	7
441	20241122	135900	18932515	2900	2900	2900	2900	3
442	20241122	135800	18923815	2900	2900	2900	2900	60
443	20241122	135700	18749815	2900	2900	2900	2900	2
444	20241122	135600	18744015	2900	2900	2900	2900	5
445	20241122	135500	18729515	2900	2900	2900	2900	3
446	20241122	135400	18720815	2900	2900	2900	2900	0
447	20241122	135300	18720815	2900	2900	2900	2900	7
448	20241122	135200	18700515	2900	2900	2900	2900	0
449	20241122	135100	18700515	2900	2900	2900	2900	3
450	20241122	135000	18691815	2900	2900	2900	2900	2
451	20241122	134900	18686015	2900	2900	2900	2900	5
452	20241122	134800	18671515	2900	2900	2900	2900	3
453	20241122	134700	18662815	2910	2910	2910	2910	0
454	20241122	134600	18662815	2910	2895	2910	2895	9
455	20241122	134500	18636710	2915	2915	2915	2915	0
456	20241122	134400	18636710	2915	2895	2915	2895	9
457	20241122	134300	18610595	2895	2895	2895	2895	0
458	20241122	134200	18610595	2895	2895	2895	2895	5
459	20241122	134100	18596120	2910	2910	2910	2910	0
460	20241122	134000	18596120	2910	2910	2910	2910	2
461	20241122	133900	18590300	2915	2895	2915	2895	10
462	20241122	133800	18561265	2915	2915	2915	2915	0
463	20241122	133700	18561265	2915	2915	2915	2915	0
464	20241122	133600	18561265	2915	2905	2915	2905	6
465	20241122	133500	18543810	2895	2895	2895	2895	5
466	20241122	133400	18529335	2915	2895	2915	2895	9
467	20241122	133300	18503220	2895	2895	2895	2895	0
468	20241122	133200	18503220	2895	2895	2895	2895	5
469	20241122	133100	18488745	2920	2920	2920	2920	0
470	20241122	133000	18488745	2920	2920	2920	2920	0
471	20241122	132900	18488745	2920	2920	2920	2920	0
472	20241122	132800	18488745	2920	2890	2920	2890	22
473	20241122	132700	18424765	2895	2895	2895	2895	3
474	20241122	132600	18416080	2895	2895	2895	2895	0
475	20241122	132500	18416080	2895	2895	2895	2895	2
476	20241122	132400	18410290	2895	2895	2895	2895	5
477	20241122	132300	18395815	2895	2895	2895	2895	3
478	20241122	132200	18387130	2895	2895	2895	2895	0
479	20241122	132100	18387130	2895	2895	2895	2895	14
480	20241122	132000	18346600	2895	2895	2895	2895	3
481	20241122	131900	18337915	2895	2895	2895	2895	0
482	20241122	131800	18337915	2895	2895	2895	2895	0
483	20241122	131700	18337915	2895	2895	2895	2895	5
484	20241122	131600	18323440	2915	2915	2915	2915	0
485	20241122	131500	18323440	2915	2900	2915	2900	6
486	20241122	131400	18306015	2895	2895	2895	2895	7
487	20241122	131300	18285750	2900	2900	2900	2900	0
488	20241122	131200	18285750	2900	2900	2900	2900	0
489	20241122	131100	18285750	2900	2900	2900	2900	2
490	20241122	131000	18279950	2895	2900	2900	2895	11
491	20241122	130900	18248090	2895	2895	2895	2895	0
492	20241122	130800	18248090	2895	2895	2895	2895	0
493	20241122	130700	18248090	2895	2895	2895	2895	5
494	20241122	130600	18233615	2920	2920	2920	2920	0
495	20241122	130500	18233615	2920	2910	2920	2910	10
496	20241122	130400	18204470	2895	2895	2895	2895	0
497	20241122	130300	18204470	2895	2895	2895	2895	5
498	20241122	130200	18189995	2925	2925	2925	2925	0
499	20241122	130100	18189995	2925	2900	2925	2900	8
500	20241122	130000	18166735	2890	2890	2890	2890	5
501	20241122	125900	18152285	2890	2890	2890	2890	0
502	20241122	125800	18152285	2890	2890	2890	2890	0
503	20241122	125700	18152285	2890	2890	2890	2890	0
504	20241122	125600	18152285	2890	2890	2890	2890	5
505	20241122	125500	18137835	2915	2895	2915	2895	12
506	20241122	125400	18102995	2895	2895	2895	2895	2
507	20241122	125300	18097205	2890	2890	2890	2890	5
508	20241122	125200	18082755	2895	2895	2895	2895	3
509	20241122	125100	18074070	2895	2895	2895	2895	0
510	20241122	125000	18074070	2895	2895	2895	2895	16
511	20241122	124900	18027750	2890	2890	2890	2890	5
512	20241122	124800	18013300	2890	2890	2890	2890	0
513	20241122	124700	18013300	2890	2890	2890	2890	0
514	20241122	124600	18013300	2890	2890	2890	2890	2
515	20241122	124500	18007520	2890	2890	2890	2890	5
516	20241122	124400	17993070	2915	2910	2915	2910	5
517	20241122	124300	17978505	2915	2915	2915	2915	0
518	20241122	124200	17978505	2915	2890	2915	2890	13
519	20241122	124100	17940800	2895	2895	2895	2895	3
520	20241122	124000	17932115	2895	2895	2895	2895	0
521	20241122	123900	17932115	2895	2895	2895	2895	2
522	20241122	123800	17926325	2890	2890	2890	2890	5
523	20241122	123700	17911875	2890	2890	2890	2890	3
524	20241122	123600	17903205	2890	2890	2890	2890	0
525	20241122	123500	17903205	2890	2895	2895	2890	26
526	20241122	123400	17827945	2895	2895	2895	2895	3
527	20241122	123300	17819260	2895	2895	2895	2895	0
528	20241122	123200	17819260	2895	2895	2895	2895	0
529	20241122	123100	17819260	2895	2895	2895	2895	5
530	20241122	123000	17804785	2900	2900	2900	2900	3
531	20241122	122900	17796085	2900	2900	2900	2900	0
532	20241122	122800	17796085	2900	2900	2900	2900	7
533	20241122	122700	17775785	2900	2900	2900	2900	3
534	20241122	122600	17767085	2895	2895	2895	2895	0
535	20241122	122500	17767085	2895	2895	2895	2895	0
536	20241122	122400	17767085	2895	2905	2905	2895	7
537	20241122	122300	17746800	2900	2900	2900	2900	23
538	20241122	122200	17680100	2900	2900	2900	2900	0
539	20241122	122100	17680100	2900	2895	2900	2895	7
540	20241122	122000	17659825	2900	2900	2900	2900	3
541	20241122	121900	17651125	2895	2895	2895	2895	0
542	20241122	121800	17651125	2895	2895	2895	2895	0
543	20241122	121700	17651125	2895	2895	2895	2895	5
544	20241122	121600	17636650	2915	2915	2915	2915	0
545	20241122	121500	17636650	2915	2915	2915	2915	1
546	20241122	121400	17633735	2920	2895	2920	2895	6
547	20241122	121300	17616340	2920	2910	2920	2910	6
548	20241122	121200	17598860	2910	2910	2910	2910	0
549	20241122	121100	17598860	2910	2910	2910	2910	2
550	20241122	121000	17593040	2895	2895	2895	2895	5
551	20241122	120900	17578565	2920	2900	2920	2900	9
552	20241122	120800	17552405	2900	2900	2900	2900	0
553	20241122	120700	17552405	2900	2900	2900	2900	2
554	20241122	120600	17546605	2895	2895	2895	2895	5
555	20241122	120500	17532130	2895	2895	2895	2895	733
556	20241122	120400	15410095	2890	2890	2890	2890	2
557	20241122	120300	15404315	2885	2885	2885	2885	5
558	20241122	120200	15389890	2890	2890	2890	2890	3
559	20241122	120100	15381220	2890	2890	2890	2890	0
560	20241122	120000	15381220	2890	2890	2890	2890	2
561	20241122	115900	15375440	2890	2890	2890	2890	5
562	20241122	115800	15360990	2890	2890	2890	2890	3
563	20241122	115700	15352320	2890	2890	2890	2890	2
564	20241122	115600	15346540	2890	2890	2890	2890	5
565	20241122	115500	15332090	2890	2890	2890	2890	3
566	20241122	115400	15323420	2890	2890	2890	2890	0
567	20241122	115300	15323420	2890	2890	2890	2890	2
568	20241122	115200	15317640	2890	2895	2895	2890	6
569	20241122	115100	15300295	2890	2890	2890	2890	3
570	20241122	115000	15291625	2890	2890	2890	2890	0
571	20241122	114900	15291625	2890	2890	2890	2890	7
572	20241122	114800	15271395	2890	2890	2890	2890	3
573	20241122	114700	15262725	2890	2890	2890	2890	0
574	20241122	114600	15262725	2890	2890	2890	2890	2
575	20241122	114500	15256945	2890	2895	2895	2890	6
576	20241122	114400	15239600	2890	2895	2895	2890	6
577	20241122	114300	15222245	2890	2890	2890	2890	0
578	20241122	114200	15222245	2890	2890	2890	2890	7
579	20241122	114100	15202015	2890	2890	2890	2890	3
580	20241122	114000	15193345	2895	2895	2895	2895	14
581	20241122	113900	15152815	2890	2890	2890	2890	2
582	20241122	113800	15147035	2885	2885	2885	2885	5
583	20241122	113700	15132610	2890	2890	2890	2890	3
584	20241122	113600	15123940	2895	2890	2895	2890	58
585	20241122	113500	14956070	2885	2885	2885	2885	2
586	20241122	113400	14950300	2880	2885	2885	2880	8
587	20241122	113300	14927245	2890	2890	2890	2890	1
588	20241122	113200	14924355	2885	2885	2885	2885	2
589	20241122	113100	14918585	2880	2880	2880	2880	5
590	20241122	113000	14904185	2885	2885	2885	2885	3
591	20241122	112900	14895530	2880	2880	2880	2880	0
592	20241122	112800	14895530	2880	2880	2880	2880	0
593	20241122	112700	14895530	2880	2885	2890	2880	10
594	20241122	112600	14866695	2885	2885	2885	2885	0
595	20241122	112500	14866695	2885	2885	2885	2885	2
596	20241122	112400	14860925	2890	2890	2890	2890	3
597	20241122	112300	14852255	2890	2890	2890	2890	3
598	20241122	112200	14843585	2890	2890	2890	2890	0
599	20241122	112100	14843585	2890	2890	2890	2890	2
600	20241122	112000	14837805	2890	2890	2890	2890	5
601	20241122	111900	14823355	2890	2890	2890	2890	3
602	20241122	111800	14814685	2890	2890	2890	2890	2
603	20241122	111700	14808905	2890	2890	2890	2890	5
604	20241122	111600	14794455	2890	2890	2890	2890	3
605	20241122	111500	14785785	2890	2890	2890	2890	0
606	20241122	111400	14785785	2890	2890	2890	2890	2
607	20241122	111300	14780005	2890	2890	2890	2890	39
608	20241122	111200	14667295	2890	2890	2890	2890	3
609	20241122	111100	14658625	2890	2890	2890	2890	2
610	20241122	111000	14652845	2890	2890	2890	2890	5
611	20241122	110900	14638395	2890	2890	2890	2890	3
612	20241122	110800	14629725	2890	2890	2890	2890	0
613	20241122	110700	14629725	2890	2890	2890	2890	2
614	20241122	110600	14623945	2890	2890	2890	2890	5
615	20241122	110500	14609495	2890	2890	2890	2890	3
616	20241122	110400	14600825	2890	2890	2890	2890	2
617	20241122	110300	14595045	2890	2890	2890	2890	5
618	20241122	110200	14580595	2890	2890	2890	2890	3
619	20241122	110100	14571925	2890	2890	2890	2890	0
620	20241122	110000	14571925	2890	2890	2890	2890	2
621	20241122	105900	14566145	2890	2890	2890	2890	5
622	20241122	105800	14551695	2890	2890	2890	2890	3
623	20241122	105700	14543025	2890	2890	2890	2890	0
624	20241122	105600	14543025	2890	2895	2895	2890	4
625	20241122	105500	14531455	2890	2890	2890	2890	8
626	20241122	105400	14508335	2895	2895	2895	2895	2
627	20241122	105300	14502545	2890	2890	2890	2890	2
628	20241122	105200	14496765	2890	2890	2890	2890	5
629	20241122	105100	14482315	2890	2890	2890	2890	3
630	20241122	105000	14473645	2890	2890	2890	2890	0
631	20241122	104900	14473645	2890	2890	2890	2890	4
632	20241122	104800	14462085	2890	2890	2890	2890	8
633	20241122	104700	14438965	2895	2895	2895	2895	3
634	20241122	104600	14430280	2890	2890	2890	2890	203
635	20241122	104500	13843610	2890	2890	2890	2890	5
636	20241122	104400	13829160	2895	2890	2895	2890	6
637	20241122	104300	13811805	2890	2890	2890	2890	0
638	20241122	104200	13811805	2890	2890	2890	2890	2
639	20241122	104100	13806025	2890	2890	2895	2890	12
640	20241122	104000	13771325	2890	2890	2890	2890	0
641	20241122	103900	13771325	2890	2895	2895	2890	7
642	20241122	103800	13751070	2890	2890	2890	2890	5
643	20241122	103700	13736620	2890	2890	2890	2890	3
644	20241122	103600	13727950	2890	2890	2890	2890	0
645	20241122	103500	13727950	2890	2890	2890	2890	2
646	20241122	103400	13722170	2885	2890	2890	2885	8
647	20241122	103300	13699075	2890	2890	2890	2890	0
648	20241122	103200	13699075	2890	2890	2890	2890	2
649	20241122	103100	13693295	2895	2880	2895	2880	6
650	20241122	103000	13676000	2890	2890	2890	2890	3
651	20241122	102900	13667330	2890	2890	2890	2890	0
652	20241122	102800	13667330	2890	2885	2890	2885	4
653	20241122	102700	13655780	2890	2890	2890	2890	3
654	20241122	102600	13647110	2890	2890	2890	2890	3
655	20241122	102500	13638440	2890	2890	2890	2890	2
656	20241122	102400	13632660	2880	2880	2880	2880	5
657	20241122	102300	13618260	2890	2890	2890	2890	3
658	20241122	102200	13609590	2895	2895	2895	2895	0
659	20241122	102100	13609590	2895	2895	2895	2875	13
660	20241122	102000	13572025	2895	2885	2895	2870	330
661	20241122	101900	12618315	2890	2890	2890	2890	22
662	20241122	101800	12554735	2890	2910	2910	2890	1602
663	20241122	101700	7914005	2910	2910	2910	2910	485
664	20241122	101600	6502655	2915	2915	2920	2915	8
665	20241122	101500	6479320	2920	2920	2920	2920	1
666	20241122	101400	6476400	2915	2915	2915	2915	2
667	20241122	101300	6470570	2915	2910	2915	2910	210
668	20241122	101200	5859445	2915	2915	2915	2915	3
669	20241122	101100	5850700	2915	2915	2915	2915	3
670	20241122	101000	5841955	2910	2910	2910	2910	0
671	20241122	100900	5841955	2910	2910	2910	2910	5
672	20241122	100800	5827405	2925	2920	2925	2920	2
673	20241122	100700	5821560	2920	2920	2920	2920	1
674	20241122	100600	5818640	2920	2915	2920	2915	7
675	20241122	100500	5798225	2915	2915	2915	2915	3
676	20241122	100400	5789480	2910	2910	2910	2910	0
677	20241122	100300	5789480	2910	2910	2910	2910	2
678	20241122	100200	5783660	2910	2915	2920	2910	12
679	20241122	100100	5748685	2915	2915	2915	2915	0
680	20241122	100000	5748685	2915	2915	2915	2915	2
681	20241122	095900	5742855	2915	2915	2915	2915	5
682	20241122	095800	5728280	2920	2920	2920	2920	0
683	20241122	095700	5728280	2920	2920	2920	2920	0
684	20241122	095600	5728280	2920	2920	2920	2920	3
685	20241122	095500	5719520	2915	2920	2920	2915	7
686	20241122	095400	5699105	2920	2920	2920	2920	0
687	20241122	095300	5699105	2920	2915	2920	2915	4
688	20241122	095200	5687435	2920	2915	2920	2915	6
689	20241122	095100	5669940	2915	2915	2915	2915	0
690	20241122	095000	5669940	2915	2915	2915	2915	0
691	20241122	094900	5669940	2915	2915	2915	2915	2
692	20241122	094800	5664110	2915	2920	2920	2915	28
693	20241122	094700	5582375	2915	2915	2915	2915	0
694	20241122	094600	5582375	2915	2915	2915	2915	2
695	20241122	094500	5576545	2915	2915	2915	2915	5
696	20241122	094400	5561970	2920	2920	2920	2920	3
697	20241122	094300	5553210	2925	2925	2925	2925	1
698	20241122	094200	5550285	2920	2915	2920	2915	74
699	20241122	094100	5334565	2915	2900	2915	2900	8
700	20241122	094000	5311330	2910	2910	2910	2910	1
701	20241122	093900	5308420	2905	2905	2905	2905	0
702	20241122	093800	5308420	2905	2905	2905	2905	100
703	20241122	093700	5017920	2905	2915	2915	2905	8
704	20241122	093600	4994650	2915	2915	2915	2915	1
705	20241122	093500	4991735	2915	2915	2920	2910	6
706	20241122	093400	4974245	2910	2910	2910	2910	5
707	20241122	093300	4959695	2910	2910	2910	2910	3
708	20241122	093200	4950965	2915	2915	2915	2915	2
709	20241122	093100	4945135	2920	2920	2920	2920	0
710	20241122	093000	4945135	2920	2915	2920	2905	10
711	20241122	092900	4916025	2930	2930	2930	2930	0
712	20241122	092800	4916025	2930	2915	2930	2915	1341
713	20241122	092700	987590	2900	2900	2900	2900	5
714	20241122	092600	973090	2920	2920	2920	2920	0
715	20241122	092500	973090	2920	2915	2920	2915	3
716	20241122	092400	964340	2900	2900	2900	2900	0
717	20241122	092300	964340	2900	2915	2915	2900	8
718	20241122	092200	941125	2930	2930	2930	2930	0
719	20241122	092100	941125	2930	2930	2930	2930	0
720	20241122	092000	941125	2930	2930	2930	2930	0
721	20241122	091900	941125	2930	2930	2930	2930	0
722	20241122	091800	941125	2930	2930	2930	2930	0
723	20241122	091700	941125	2930	2930	2930	2930	0
724	20241122	091600	941125	2930	2930	2930	2930	0
725	20241122	091500	941125	2930	2930	2930	2930	0
726	20241122	091400	941125	2930	2930	2930	2930	0
727	20241122	091300	941125	2930	2930	2930	2930	1
728	20241122	091200	938195	2930	2915	2930	2915	6
729	20241122	091100	920680	2915	2915	2915	2915	0
730	20241122	091000	920680	2915	2915	2915	2915	0
731	20241122	090900	920680	2915	2905	2915	2905	300
732	20241122	090800	46200	2925	2925	2925	2925	0
733	20241122	090700	46200	2925	2925	2925	2925	0
734	20241122	090600	46200	2925	2925	2925	2925	0
735	20241122	090500	46200	2925	2925	2925	2925	0
736	20241122	090400	46200	2925	2925	2925	2925	0
737	20241122	090300	46200	2925	2925	2925	2925	0
738	20241122	090200	46200	2925	2925	2925	2925	0
739	20241122	090100	46200	2925	2925	2925	2925	1
740	20241122	090000	43275	2885	2885	2885	2885	15