KissMeData/016450/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190000	337041235	4375	4375	4375	4375	1158
3	20241122	185900	337041235	4375	4375	4375	4375	0
4	20241122	185800	337041235	4375	4375	4375	4375	0
5	20241122	185700	337041235	4375	4375	4375	4375	0
6	20241122	185600	337041235	4375	4375	4375	4375	0
7	20241122	185500	337041235	4375	4375	4375	4375	0
8	20241122	185400	337041235	4375	4375	4375	4375	0
9	20241122	185300	337041235	4375	4375	4375	4375	0
10	20241122	185200	337041235	4375	4375	4375	4375	0
11	20241122	185100	337041235	4375	4375	4375	4375	0
12	20241122	185000	337041235	4375	4375	4375	4375	0
13	20241122	184900	337041235	4375	4375	4375	4375	0
14	20241122	184800	337041235	4375	4375	4375	4375	0
15	20241122	184700	337041235	4375	4375	4375	4375	0
16	20241122	184600	337041235	4375	4375	4375	4375	0
17	20241122	184500	337041235	4375	4375	4375	4375	0
18	20241122	184400	337041235	4375	4375	4375	4375	0
19	20241122	184300	337041235	4375	4375	4375	4375	0
20	20241122	184200	337041235	4375	4375	4375	4375	0
21	20241122	184100	337041235	4375	4375	4375	4375	0
22	20241122	184000	337041235	4375	4375	4375	4375	0
23	20241122	183900	337041235	4375	4375	4375	4375	0
24	20241122	183800	337041235	4375	4375	4375	4375	0
25	20241122	183700	337041235	4375	4375	4375	4375	0
26	20241122	183600	337041235	4375	4375	4375	4375	0
27	20241122	183500	337041235	4375	4375	4375	4375	0
28	20241122	183400	337041235	4375	4375	4375	4375	0
29	20241122	183300	337041235	4375	4375	4375	4375	0
30	20241122	183200	337041235	4375	4375	4375	4375	0
31	20241122	183100	337041235	4375	4375	4375	4375	0
32	20241122	183000	337041235	4375	4375	4375	4375	1158
33	20241122	182900	337041235	4375	4375	4375	4375	0
34	20241122	182800	337041235	4375	4375	4375	4375	0
35	20241122	182700	337041235	4375	4375	4375	4375	0
36	20241122	182600	337041235	4375	4375	4375	4375	0
37	20241122	182500	337041235	4375	4375	4375	4375	0
38	20241122	182400	337041235	4375	4375	4375	4375	0
39	20241122	182300	337041235	4375	4375	4375	4375	0
40	20241122	182200	337041235	4375	4375	4375	4375	0
41	20241122	182100	337041235	4375	4375	4375	4375	0
42	20241122	182000	337041235	4375	4375	4375	4375	0
43	20241122	181900	337041235	4375	4375	4375	4375	0
44	20241122	181800	337041235	4375	4375	4375	4375	0
45	20241122	181700	337041235	4375	4375	4375	4375	0
46	20241122	181600	337041235	4375	4375	4375	4375	0
47	20241122	181500	337041235	4375	4375	4375	4375	0
48	20241122	181400	337041235	4375	4375	4375	4375	0
49	20241122	181300	337041235	4375	4375	4375	4375	0
50	20241122	181200	337041235	4375	4375	4375	4375	0
51	20241122	181100	337041235	4375	4375	4375	4375	0
52	20241122	181000	337041235	4375	4375	4375	4375	0
53	20241122	180900	337041235	4375	4375	4375	4375	0
54	20241122	180800	337041235	4375	4375	4375	4375	0
55	20241122	180700	337041235	4375	4375	4375	4375	0
56	20241122	180600	337041235	4375	4375	4375	4375	0
57	20241122	180500	337041235	4375	4375	4375	4375	0
58	20241122	180400	337041235	4375	4375	4375	4375	0
59	20241122	180300	337041235	4375	4375	4375	4375	0
60	20241122	180200	337041235	4375	4375	4375	4375	0
61	20241122	180100	337041235	4375	4375	4375	4375	0
62	20241122	180000	337041235	4375	4375	4375	4375	1158
63	20241122	175900	337041235	4375	4375	4375	4375	0
64	20241122	175800	337041235	4375	4375	4375	4375	0
65	20241122	175700	337041235	4375	4375	4375	4375	0
66	20241122	175600	337041235	4375	4375	4375	4375	0
67	20241122	175500	337041235	4375	4375	4375	4375	0
68	20241122	175400	337041235	4375	4375	4375	4375	0
69	20241122	175300	337041235	4375	4375	4375	4375	0
70	20241122	175200	337041235	4375	4375	4375	4375	0
71	20241122	175100	337041235	4375	4375	4375	4375	0
72	20241122	175000	337041235	4375	4375	4375	4375	0
73	20241122	174900	337041235	4375	4375	4375	4375	0
74	20241122	174800	337041235	4375	4375	4375	4375	0
75	20241122	174700	337041235	4375	4375	4375	4375	0
76	20241122	174600	337041235	4375	4375	4375	4375	0
77	20241122	174500	337041235	4375	4375	4375	4375	0
78	20241122	174400	337041235	4375	4375	4375	4375	0
79	20241122	174300	337041235	4375	4375	4375	4375	0
80	20241122	174200	337041235	4375	4375	4375	4375	0
81	20241122	174100	337041235	4375	4375	4375	4375	0
82	20241122	174000	337041235	4375	4375	4375	4375	0
83	20241122	173900	337041235	4375	4375	4375	4375	0
84	20241122	173800	337041235	4375	4375	4375	4375	0
85	20241122	173700	337041235	4375	4375	4375	4375	0
86	20241122	173600	337041235	4375	4375	4375	4375	0
87	20241122	173500	337041235	4375	4375	4375	4375	0
88	20241122	173400	337041235	4375	4375	4375	4375	0
89	20241122	173300	337041235	4375	4375	4375	4375	0
90	20241122	173200	337041235	4375	4375	4375	4375	0
91	20241122	173100	337041235	4375	4375	4375	4375	0
92	20241122	173000	337041235	4375	4375	4375	4375	1158
93	20241122	172900	337041235	4375	4375	4375	4375	0
94	20241122	172800	337041235	4375	4375	4375	4375	0
95	20241122	172700	337041235	4375	4375	4375	4375	0
96	20241122	172600	337041235	4375	4375	4375	4375	0
97	20241122	172500	337041235	4375	4375	4375	4375	0
98	20241122	172400	337041235	4375	4375	4375	4375	0
99	20241122	172300	337041235	4375	4375	4375	4375	0
100	20241122	172200	337041235	4375	4375	4375	4375	0
101	20241122	172100	337041235	4375	4375	4375	4375	0
102	20241122	172000	337041235	4375	4375	4375	4375	0
103	20241122	171900	337041235	4375	4375	4375	4375	0
104	20241122	171800	337041235	4375	4375	4375	4375	0
105	20241122	171700	337041235	4375	4375	4375	4375	0
106	20241122	171600	337041235	4375	4375	4375	4375	0
107	20241122	171500	337041235	4375	4375	4375	4375	0
108	20241122	171400	337041235	4375	4375	4375	4375	0
109	20241122	171300	337041235	4375	4375	4375	4375	0
110	20241122	171200	337041235	4375	4375	4375	4375	0
111	20241122	171100	337041235	4375	4375	4375	4375	0
112	20241122	171000	337041235	4375	4375	4375	4375	0
113	20241122	170900	337041235	4375	4375	4375	4375	0
114	20241122	170800	337041235	4375	4375	4375	4375	0
115	20241122	170700	337041235	4375	4375	4375	4375	0
116	20241122	170600	337041235	4375	4375	4375	4375	0
117	20241122	170500	337041235	4375	4375	4375	4375	0
118	20241122	170400	337041235	4375	4375	4375	4375	0
119	20241122	170300	337041235	4375	4375	4375	4375	0
120	20241122	170200	337041235	4375	4375	4375	4375	0
121	20241122	170100	337041235	4375	4375	4375	4375	0
122	20241122	170000	337041235	4375	4375	4375	4375	1158
123	20241122	165900	337041235	4375	4375	4375	4375	0
124	20241122	165800	337041235	4375	4375	4375	4375	0
125	20241122	165700	337041235	4375	4375	4375	4375	0
126	20241122	165600	337041235	4375	4375	4375	4375	0
127	20241122	165500	337041235	4375	4375	4375	4375	0
128	20241122	165400	337041235	4375	4375	4375	4375	0
129	20241122	165300	337041235	4375	4375	4375	4375	0
130	20241122	165200	337041235	4375	4375	4375	4375	0
131	20241122	165100	337041235	4375	4375	4375	4375	0
132	20241122	165000	337041235	4375	4375	4375	4375	0
133	20241122	164900	337041235	4375	4375	4375	4375	0
134	20241122	164800	337041235	4375	4375	4375	4375	0
135	20241122	164700	337041235	4375	4375	4375	4375	0
136	20241122	164600	337041235	4375	4375	4375	4375	0
137	20241122	164500	337041235	4375	4375	4375	4375	0
138	20241122	164400	337041235	4375	4375	4375	4375	0
139	20241122	164300	337041235	4375	4375	4375	4375	0
140	20241122	164200	337041235	4375	4375	4375	4375	0
141	20241122	164100	337041235	4375	4375	4375	4375	0
142	20241122	164000	337041235	4375	4375	4375	4375	0
143	20241122	163900	337041235	4375	4375	4375	4375	0
144	20241122	163800	337041235	4375	4375	4375	4375	0
145	20241122	163700	337041235	4375	4375	4375	4375	0
146	20241122	163600	337041235	4375	4375	4375	4375	0
147	20241122	163500	337041235	4375	4375	4375	4375	0
148	20241122	163400	337041235	4375	4375	4375	4375	0
149	20241122	163300	337041235	4375	4375	4375	4375	0
150	20241122	163200	337041235	4375	4375	4375	4375	0
151	20241122	163100	337041235	4375	4375	4375	4375	0
152	20241122	163000	337041235	4375	4375	4375	4375	1158
153	20241122	162900	337041235	4375	4375	4375	4375	0
154	20241122	162800	337041235	4375	4375	4375	4375	0
155	20241122	162700	337041235	4375	4375	4375	4375	0
156	20241122	162600	337041235	4375	4375	4375	4375	0
157	20241122	162500	337041235	4375	4375	4375	4375	0
158	20241122	162400	337041235	4375	4375	4375	4375	0
159	20241122	162300	337041235	4375	4375	4375	4375	0
160	20241122	162200	337041235	4375	4375	4375	4375	0
161	20241122	162100	337041235	4375	4375	4375	4375	0
162	20241122	162000	337041235	4375	4375	4375	4375	0
163	20241122	161900	337041235	4375	4375	4375	4375	0
164	20241122	161800	337041235	4375	4375	4375	4375	0
165	20241122	161700	337041235	4375	4375	4375	4375	0
166	20241122	161600	337041235	4375	4375	4375	4375	0
167	20241122	161500	337041235	4375	4375	4375	4375	0
168	20241122	161400	337041235	4375	4375	4375	4375	0
169	20241122	161300	337041235	4375	4375	4375	4375	0
170	20241122	161200	337041235	4375	4375	4375	4375	0
171	20241122	161100	337041235	4375	4375	4375	4375	0
172	20241122	161000	337041235	4375	4375	4375	4375	0
173	20241122	160900	337041235	4375	4375	4375	4375	0
174	20241122	160800	337041235	4375	4375	4375	4375	0
175	20241122	160700	337041235	4375	4375	4375	4375	0
176	20241122	160600	337041235	4375	4375	4375	4375	0
177	20241122	160500	337041235	4375	4375	4375	4375	0
178	20241122	160400	337041235	4375	4375	4375	4375	0
179	20241122	160300	337041235	4375	4375	4375	4375	0
180	20241122	160200	337041235	4375	4375	4375	4375	0
181	20241122	160100	337041235	4375	4375	4375	4375	0
182	20241122	160000	337041235	4375	4375	4375	4375	1158
183	20241122	155900	337041235	4375	4375	4375	4375	0
184	20241122	155800	337041235	4375	4375	4375	4375	0
185	20241122	155700	337041235	4375	4375	4375	4375	0
186	20241122	155600	337041235	4375	4375	4375	4375	0
187	20241122	155500	337041235	4375	4375	4375	4375	0
188	20241122	155400	337041235	4375	4375	4375	4375	0
189	20241122	155300	337041235	4375	4375	4375	4375	0
190	20241122	155200	337041235	4375	4375	4375	4375	0
191	20241122	155100	337041235	4375	4375	4375	4375	0
192	20241122	155000	337041235	4375	4375	4375	4375	0
193	20241122	154900	337041235	4375	4375	4375	4375	0
194	20241122	154800	337041235	4375	4375	4375	4375	0
195	20241122	154700	337041235	4375	4375	4375	4375	0
196	20241122	154600	337041235	4375	4375	4375	4375	0
197	20241122	154500	337041235	4375	4375	4375	4375	0
198	20241122	154400	337041235	4375	4375	4375	4375	0
199	20241122	154300	337041235	4375	4375	4375	4375	0
200	20241122	154200	337041235	4375	4375	4375	4375	0
201	20241122	154100	337041235	4375	4375	4375	4375	0
202	20241122	154000	337041235	4375	4375	4375	4375	0
203	20241122	153900	337041235	4375	4375	4375	4375	0
204	20241122	153800	337041235	4375	4375	4375	4375	0
205	20241122	153700	337041235	4375	4375	4375	4375	0
206	20241122	153600	337041235	4375	4375	4375	4375	0
207	20241122	153500	337041235	4375	4375	4375	4375	0
208	20241122	153400	337041235	4375	4375	4375	4375	0
209	20241122	153300	337041235	4375	4375	4375	4375	0
210	20241122	153200	337041235	4375	4375	4375	4375	0
211	20241122	153100	337041235	4375	4375	4375	4375	0
212	20241122	153000	337041235	4375	4375	4375	4375	2316
213	20241122	152900	331974985	4365	4365	4365	4365	0
214	20241122	152800	331974985	4365	4365	4365	4365	0
215	20241122	152700	331974985	4365	4365	4365	4365	0
216	20241122	152600	331974985	4365	4365	4365	4365	0
217	20241122	152500	331974985	4365	4365	4365	4365	0
218	20241122	152400	331974985	4365	4365	4365	4365	0
219	20241122	152300	331974985	4365	4365	4365	4365	0
220	20241122	152200	331974985	4365	4365	4365	4365	0
221	20241122	152100	331974985	4365	4365	4365	4365	0
222	20241122	152000	331974985	4365	4365	4365	4365	0
223	20241122	151900	331974985	4365	4375	4375	4365	145
224	20241122	151800	331341940	4370	4370	4370	4370	0
225	20241122	151700	331341940	4370	4370	4370	4370	752
226	20241122	151600	328055700	4365	4365	4365	4365	200
227	20241122	151500	327182700	4370	4370	4370	4370	213
228	20241122	151400	326251890	4370	4370	4370	4370	100
229	20241122	151300	325814890	4365	4365	4365	4365	400
230	20241122	151200	324068890	4370	4370	4370	4370	0
231	20241122	151100	324068890	4370	4380	4380	4370	912
232	20241122	151000	320080285	4375	4375	4375	4375	0
233	20241122	150900	320080285	4375	4375	4375	4375	0
234	20241122	150800	320080285	4375	4375	4375	4375	1
235	20241122	150700	320075910	4380	4380	4380	4380	0
236	20241122	150600	320075910	4380	4380	4380	4370	4965
237	20241122	150500	298366975	4375	4375	4375	4375	0
238	20241122	150400	298366975	4375	4375	4375	4375	0
239	20241122	150300	298366975	4375	4375	4375	4375	150
240	20241122	150200	297710725	4375	4380	4380	4375	3000
241	20241122	150100	284574410	4380	4380	4380	4380	0
242	20241122	150000	284574410	4380	4380	4380	4380	0
243	20241122	145900	284574410	4380	4380	4380	4380	3
244	20241122	145800	284561270	4390	4385	4390	4385	800
245	20241122	145700	281053265	4395	4395	4395	4395	0
246	20241122	145600	281053265	4395	4395	4395	4395	0
247	20241122	145500	281053265	4395	4395	4395	4395	0
248	20241122	145400	281053265	4395	4395	4395	4395	0
249	20241122	145300	281053265	4395	4395	4395	4395	0
250	20241122	145200	281053265	4395	4395	4395	4395	1
251	20241122	145100	281048870	4390	4390	4395	4390	240
252	20241122	145000	279995245	4390	4385	4390	4380	63
253	20241122	144900	279719230	4390	4390	4390	4390	0
254	20241122	144800	279719230	4390	4390	4390	4390	133
255	20241122	144700	279135360	4385	4385	4385	4385	0
256	20241122	144600	279135360	4385	4385	4385	4385	2
257	20241122	144500	279126590	4385	4385	4385	4385	0
258	20241122	144400	279126590	4385	4385	4385	4385	0
259	20241122	144300	279126590	4385	4385	4385	4385	0
260	20241122	144200	279126590	4385	4385	4385	4385	116
261	20241122	144100	278617930	4390	4390	4390	4390	23
262	20241122	144000	278516960	4390	4390	4390	4390	0
263	20241122	143900	278516960	4390	4385	4390	4385	462
264	20241122	143800	276490905	4390	4390	4390	4390	0
265	20241122	143700	276490905	4390	4390	4390	4390	0
266	20241122	143600	276490905	4390	4390	4390	4390	51
267	20241122	143500	276267015	4385	4385	4385	4385	0
268	20241122	143400	276267015	4385	4385	4385	4385	0
269	20241122	143300	276267015	4385	4385	4385	4385	93
270	20241122	143200	275859210	4390	4390	4390	4390	0
271	20241122	143100	275859210	4390	4385	4390	4385	30
272	20241122	143000	275727530	4385	4385	4385	4385	0
273	20241122	142900	275727530	4385	4385	4385	4385	0
274	20241122	142800	275727530	4385	4385	4385	4385	0
275	20241122	142700	275727530	4385	4385	4385	4385	0
276	20241122	142600	275727530	4385	4385	4385	4385	0
277	20241122	142500	275727530	4385	4385	4385	4385	2
278	20241122	142400	275718760	4385	4385	4385	4385	0
279	20241122	142300	275718760	4385	4385	4385	4385	260
280	20241122	142200	274578660	4385	4385	4385	4385	0
281	20241122	142100	274578660	4385	4385	4385	4385	0
282	20241122	142000	274578660	4385	4385	4385	4385	1
283	20241122	141900	274574275	4380	4380	4380	4380	0
284	20241122	141800	274574275	4380	4380	4380	4380	0
285	20241122	141700	274574275	4380	4380	4380	4380	0
286	20241122	141600	274574275	4380	4380	4380	4380	49
287	20241122	141500	274359655	4380	4380	4380	4380	535
288	20241122	141400	272016355	4380	4380	4380	4380	0
289	20241122	141300	272016355	4380	4380	4380	4380	0
290	20241122	141200	272016355	4380	4380	4380	4380	0
291	20241122	141100	272016355	4380	4380	4380	4380	0
292	20241122	141000	272016355	4380	4380	4380	4380	0
293	20241122	140900	272016355	4380	4380	4380	4380	0
294	20241122	140800	272016355	4380	4390	4390	4380	501
295	20241122	140700	269821965	4385	4390	4390	4385	678
296	20241122	140600	266845550	4380	4385	4385	4380	796
297	20241122	140500	263358570	4385	4385	4385	4385	100
298	20241122	140400	262920070	4385	4380	4385	4380	700
299	20241122	140300	259853070	4380	4380	4380	4380	0
300	20241122	140200	259853070	4380	4380	4380	4380	10
301	20241122	140100	259809270	4390	4390	4390	4390	0
302	20241122	140000	259809270	4390	4390	4390	4390	0
303	20241122	135900	259809270	4390	4390	4390	4390	0
304	20241122	135800	259809270	4390	4390	4390	4390	0
305	20241122	135700	259809270	4390	4390	4390	4390	1066
306	20241122	135600	255129530	4390	4390	4390	4390	0
307	20241122	135500	255129530	4390	4390	4390	4390	299
308	20241122	135400	253816920	4390	4390	4390	4390	30
309	20241122	135300	253685220	4390	4390	4390	4390	1
310	20241122	135200	253680830	4385	4385	4385	4385	0
311	20241122	135100	253680830	4385	4385	4385	4385	0
312	20241122	135000	253680830	4385	4385	4385	4385	1145
313	20241122	134900	248660005	4390	4390	4390	4390	0
314	20241122	134800	248660005	4390	4390	4390	4390	0
315	20241122	134700	248660005	4390	4390	4390	4390	0
316	20241122	134600	248660005	4390	4390	4390	4390	0
317	20241122	134500	248660005	4390	4390	4390	4390	1
318	20241122	134400	248655615	4385	4385	4385	4385	0
319	20241122	134300	248655615	4385	4385	4385	4385	0
320	20241122	134200	248655615	4385	4385	4385	4385	0
321	20241122	134100	248655615	4385	4385	4385	4385	0
322	20241122	134000	248655615	4385	4385	4385	4385	0
323	20241122	133900	248655615	4385	4385	4385	4385	0
324	20241122	133800	248655615	4385	4385	4385	4385	0
325	20241122	133700	248655615	4385	4385	4385	4385	278
326	20241122	133600	247436585	4390	4390	4390	4390	0
327	20241122	133500	247436585	4390	4390	4390	4390	22
328	20241122	133400	247340005	4390	4390	4390	4390	0
329	20241122	133300	247340005	4390	4390	4390	4390	0
330	20241122	133200	247340005	4390	4390	4390	4390	0
331	20241122	133100	247340005	4390	4390	4390	4390	500
332	20241122	133000	245145005	4390	4390	4390	4390	0
333	20241122	132900	245145005	4390	4390	4390	4390	0
334	20241122	132800	245145005	4390	4390	4390	4390	10
335	20241122	132700	245101105	4390	4390	4390	4390	0
336	20241122	132600	245101105	4390	4385	4390	4385	353
337	20241122	132500	243552450	4380	4380	4380	4380	0
338	20241122	132400	243552450	4380	4380	4380	4380	5
339	20241122	132300	243530550	4380	4375	4380	4375	305
340	20241122	132200	242196150	4380	4380	4380	4380	0
341	20241122	132100	242196150	4380	4380	4380	4380	410
342	20241122	132000	240400350	4380	4380	4380	4380	0
343	20241122	131900	240400350	4380	4380	4380	4380	0
344	20241122	131800	240400350	4380	4385	4385	4380	2606
345	20241122	131700	228974180	4385	4385	4385	4385	0
346	20241122	131600	228974180	4385	4385	4385	4385	0
347	20241122	131500	228974180	4385	4385	4385	4385	0
348	20241122	131400	228974180	4385	4390	4390	4385	40
349	20241122	131300	228798775	4390	4390	4390	4390	0
350	20241122	131200	228798775	4390	4390	4390	4390	180
351	20241122	131100	228008575	4395	4395	4395	4395	2
352	20241122	131000	227999785	4400	4400	4400	4400	111
353	20241122	130900	227511385	4400	4400	4400	4400	0
354	20241122	130800	227511385	4400	4400	4400	4400	0
355	20241122	130700	227511385	4400	4400	4400	4400	0
356	20241122	130600	227511385	4400	4400	4400	4400	0
357	20241122	130500	227511385	4400	4395	4400	4395	250
358	20241122	130400	226412125	4395	4395	4395	4395	50
359	20241122	130300	226192375	4395	4395	4395	4395	0
360	20241122	130200	226192375	4395	4395	4395	4395	0
361	20241122	130100	226192375	4395	4395	4395	4395	2
362	20241122	130000	226183585	4395	4395	4395	4395	3
363	20241122	125900	226170400	4390	4390	4390	4390	0
364	20241122	125800	226170400	4390	4390	4390	4390	72
365	20241122	125700	225854320	4390	4390	4390	4390	400
366	20241122	125600	224098320	4390	4390	4390	4390	2
367	20241122	125500	224089540	4390	4390	4390	4390	1
368	20241122	125400	224085150	4385	4385	4385	4385	0
369	20241122	125300	224085150	4385	4385	4385	4385	1
370	20241122	125200	224080765	4380	4380	4380	4380	0
371	20241122	125100	224080765	4380	4380	4380	4380	0
372	20241122	125000	224080765	4380	4380	4380	4380	0
373	20241122	124900	224080765	4380	4380	4380	4380	489
374	20241122	124800	221938945	4380	4380	4380	4380	1
375	20241122	124700	221934565	4385	4385	4385	4385	0
376	20241122	124600	221934565	4385	4385	4385	4385	0
377	20241122	124500	221934565	4385	4385	4385	4385	757
378	20241122	124400	218615120	4390	4390	4390	4390	1
379	20241122	124300	218610730	4390	4390	4390	4390	0
380	20241122	124200	218610730	4390	4390	4390	4390	0
381	20241122	124100	218610730	4390	4390	4390	4390	91
382	20241122	124000	218211240	4385	4385	4385	4385	11
383	20241122	123900	218163005	4395	4395	4395	4395	97
384	20241122	123800	217736690	4395	4395	4395	4395	0
385	20241122	123700	217736690	4395	4395	4395	4395	0
386	20241122	123600	217736690	4395	4395	4395	4395	0
387	20241122	123500	217736690	4395	4395	4395	4395	0
388	20241122	123400	217736690	4395	4395	4395	4395	1
389	20241122	123300	217732295	4395	4395	4395	4395	8
390	20241122	123200	217697135	4385	4385	4385	4385	7
391	20241122	123100	217666440	4385	4385	4385	4385	230
392	20241122	123000	216657890	4395	4395	4395	4395	501
393	20241122	122900	214455995	4395	4395	4395	4395	10
394	20241122	122800	214412045	4395	4395	4395	4395	0
395	20241122	122700	214412045	4395	4395	4395	4395	0
396	20241122	122600	214412045	4395	4395	4395	4395	129
397	20241122	122500	213845090	4385	4385	4385	4385	0
398	20241122	122400	213845090	4385	4385	4385	4380	7263
399	20241122	122300	181997860	4385	4385	4385	4385	800
400	20241122	122200	178489860	4395	4395	4395	4395	0
401	20241122	122100	178489860	4395	4395	4395	4395	3
402	20241122	122000	178476675	4390	4390	4390	4390	0
403	20241122	121900	178476675	4390	4385	4390	4385	288
404	20241122	121800	177212365	4390	4390	4390	4390	14
405	20241122	121700	177150905	4390	4390	4390	4390	0
406	20241122	121600	177150905	4390	4390	4390	4390	0
407	20241122	121500	177150905	4390	4390	4390	4390	0
408	20241122	121400	177150905	4390	4390	4390	4390	0
409	20241122	121300	177150905	4390	4390	4390	4390	0
410	20241122	121200	177150905	4390	4390	4390	4390	150
411	20241122	121100	176492405	4390	4390	4390	4390	0
412	20241122	121000	176492405	4390	4390	4390	4390	190
413	20241122	120900	175658305	4390	4390	4390	4390	0
414	20241122	120800	175658305	4390	4390	4390	4390	0
415	20241122	120700	175658305	4390	4390	4390	4390	0
416	20241122	120600	175658305	4390	4390	4390	4390	0
417	20241122	120500	175658305	4390	4390	4390	4390	140
418	20241122	120400	175043705	4385	4390	4390	4385	23
419	20241122	120300	174942765	4395	4395	4395	4395	0
420	20241122	120200	174942765	4395	4395	4395	4395	0
421	20241122	120100	174942765	4395	4395	4395	4395	0
422	20241122	120000	174942765	4395	4395	4395	4395	0
423	20241122	115900	174942765	4395	4395	4395	4395	1
424	20241122	115800	174938370	4395	4395	4395	4395	0
425	20241122	115700	174938370	4395	4395	4395	4395	20
426	20241122	115600	174850470	4395	4395	4395	4395	0
427	20241122	115500	174850470	4395	4395	4395	4395	10
428	20241122	115400	174806520	4395	4395	4395	4395	30
429	20241122	115300	174674670	4395	4395	4395	4395	0
430	20241122	115200	174674670	4395	4395	4395	4395	0
431	20241122	115100	174674670	4395	4395	4395	4395	30
432	20241122	115000	174542820	4395	4385	4395	4385	382
433	20241122	114900	172866430	4385	4385	4385	4385	0
434	20241122	114800	172866430	4385	4390	4390	4385	166
435	20241122	114700	172138505	4390	4390	4390	4390	0
436	20241122	114600	172138505	4390	4390	4390	4390	0
437	20241122	114500	172138505	4390	4390	4390	4390	0
438	20241122	114400	172138505	4390	4390	4390	4390	0
439	20241122	114300	172138505	4390	4390	4390	4390	0
440	20241122	114200	172138505	4390	4390	4390	4390	0
441	20241122	114100	172138505	4390	4390	4390	4390	0
442	20241122	114000	172138505	4390	4390	4390	4390	0
443	20241122	113900	172138505	4390	4390	4390	4390	0
444	20241122	113800	172138505	4390	4395	4395	4390	216
445	20241122	113700	171190260	4390	4390	4390	4390	113
446	20241122	113600	170694190	4395	4395	4395	4395	2
447	20241122	113500	170685400	4395	4395	4395	4395	0
448	20241122	113400	170685400	4395	4395	4395	4395	0
449	20241122	113300	170685400	4395	4395	4395	4395	0
450	20241122	113200	170685400	4395	4395	4395	4395	0
451	20241122	113100	170685400	4395	4395	4395	4395	0
452	20241122	113000	170685400	4395	4395	4395	4395	100
453	20241122	112900	170245900	4395	4395	4395	4395	1
454	20241122	112800	170241505	4395	4395	4395	4395	0
455	20241122	112700	170241505	4395	4395	4395	4395	0
456	20241122	112600	170241505	4395	4395	4395	4395	70
457	20241122	112500	169933855	4395	4395	4395	4395	0
458	20241122	112400	169933855	4395	4395	4395	4395	0
459	20241122	112300	169933855	4395	4395	4395	4395	0
460	20241122	112200	169933855	4395	4395	4395	4395	0
461	20241122	112100	169933855	4395	4395	4395	4395	0
462	20241122	112000	169933855	4395	4395	4395	4395	0
463	20241122	111900	169933855	4395	4395	4395	4395	0
464	20241122	111800	169933855	4395	4395	4395	4395	0
465	20241122	111700	169933855	4395	4395	4395	4395	0
466	20241122	111600	169933855	4395	4395	4395	4395	0
467	20241122	111500	169933855	4395	4395	4395	4395	0
468	20241122	111400	169933855	4395	4395	4395	4395	100
469	20241122	111300	169494355	4395	4395	4395	4395	0
470	20241122	111200	169494355	4395	4395	4395	4395	400
471	20241122	111100	167736355	4400	4400	4400	4400	0
472	20241122	111000	167736355	4400	4400	4400	4400	0
473	20241122	110900	167736355	4400	4400	4400	4400	0
474	20241122	110800	167736355	4400	4400	4400	4400	0
475	20241122	110700	167736355	4400	4400	4400	4400	0
476	20241122	110600	167736355	4400	4400	4400	4400	0
477	20241122	110500	167736355	4400	4400	4400	4400	0
478	20241122	110400	167736355	4400	4400	4400	4400	0
479	20241122	110300	167736355	4400	4400	4400	4400	81
480	20241122	110200	167379955	4400	4400	4400	4400	1
481	20241122	110100	167375555	4400	4400	4400	4400	1
482	20241122	110000	167371155	4390	4390	4390	4390	0
483	20241122	105900	167371155	4390	4390	4390	4390	4
484	20241122	105800	167353595	4390	4395	4395	4390	1120
485	20241122	105700	162436540	4400	4400	4400	4400	0
486	20241122	105600	162436540	4400	4410	4410	4400	525
487	20241122	105500	160126320	4410	4410	4410	4410	0
488	20241122	105400	160126320	4410	4410	4410	4410	0
489	20241122	105300	160126320	4410	4410	4410	4410	0
490	20241122	105200	160126320	4410	4410	4410	4410	0
491	20241122	105100	160126320	4410	4410	4410	4410	0
492	20241122	105000	160126320	4410	4410	4410	4410	0
493	20241122	104900	160126320	4410	4410	4410	4410	17
494	20241122	104800	160051350	4410	4410	4410	4410	0
495	20241122	104700	160051350	4410	4410	4410	4410	0
496	20241122	104600	160051350	4410	4405	4410	4405	2
497	20241122	104500	160042535	4395	4395	4395	4395	0
498	20241122	104400	160042535	4395	4395	4395	4395	0
499	20241122	104300	160042535	4395	4405	4405	4395	200
500	20241122	104200	159162675	4410	4410	4410	4410	0
501	20241122	104100	159162675	4410	4410	4410	4410	0
502	20241122	104000	159162675	4410	4410	4410	4410	0
503	20241122	103900	159162675	4410	4410	4410	4410	0
504	20241122	103800	159162675	4410	4410	4410	4410	0
505	20241122	103700	159162675	4410	4410	4410	4410	0
506	20241122	103600	159162675	4410	4410	4410	4410	0
507	20241122	103500	159162675	4410	4410	4410	4410	0
508	20241122	103400	159162675	4410	4410	4410	4410	300
509	20241122	103300	157839675	4405	4405	4405	4405	3
510	20241122	103200	157826460	4410	4405	4410	4405	5
511	20241122	103100	157804415	4410	4410	4410	4410	0
512	20241122	103000	157804415	4410	4410	4410	4410	1
513	20241122	102900	157800005	4410	4410	4410	4410	0
514	20241122	102800	157800005	4410	4410	4410	4410	43
515	20241122	102700	157610375	4415	4415	4415	4415	0
516	20241122	102600	157610375	4415	4410	4415	4410	32
517	20241122	102500	157469225	4410	4410	4410	4410	0
518	20241122	102400	157469225	4410	4410	4410	4410	0
519	20241122	102300	157469225	4410	4410	4410	4410	50
520	20241122	102200	157248725	4415	4415	4415	4415	0
521	20241122	102100	157248725	4415	4410	4415	4410	200
522	20241122	102000	156365730	4420	4420	4420	4420	0
523	20241122	101900	156365730	4420	4405	4420	4405	1000
524	20241122	101800	151951640	4395	4395	4395	4395	59
525	20241122	101700	151692335	4415	4390	4420	4390	1163
526	20241122	101600	146569465	4385	4385	4385	4385	0
527	20241122	101500	146569465	4385	4385	4385	4385	0
528	20241122	101400	146569465	4385	4385	4385	4385	536
529	20241122	101300	144219105	4390	4385	4390	4385	1160
530	20241122	101200	139127750	4385	4385	4385	4385	12
531	20241122	101100	139075130	4385	4385	4385	4385	0
532	20241122	101000	139075130	4385	4385	4385	4385	1
533	20241122	100900	139070745	4375	4380	4380	4375	946
534	20241122	100800	134928570	4395	4385	4395	4385	2
535	20241122	100700	134919790	4380	4395	4395	4375	2332
536	20241122	100600	124702030	4390	4390	4390	4390	2
537	20241122	100500	124693250	4400	4400	4400	4400	115
538	20241122	100400	124187250	4400	4400	4400	4400	0
539	20241122	100300	124187250	4400	4400	4400	4400	0
540	20241122	100200	124187250	4400	4400	4400	4400	767
541	20241122	100100	120812450	4400	4390	4400	4390	86
542	20241122	100000	120434070	4390	4390	4390	4390	0
543	20241122	095900	120434070	4390	4390	4390	4390	15
544	20241122	095800	120368220	4390	4385	4390	4385	541
545	20241122	095700	117995905	4385	4390	4390	4380	4016
546	20241122	095600	100397695	4400	4400	4400	4400	154
547	20241122	095500	99720095	4390	4390	4390	4390	7
548	20241122	095400	99689365	4385	4390	4390	4375	2002
549	20241122	095300	90919925	4390	4410	4410	4390	1122
550	20241122	095200	85989090	4420	4415	4420	4415	262
551	20241122	095100	84832050	4415	4415	4415	4415	0
552	20241122	095000	84832050	4415	4415	4415	4415	5
553	20241122	094900	84809975	4415	4415	4415	4415	100
554	20241122	094800	84368475	4415	4420	4425	4415	614
555	20241122	094700	81652270	4420	4420	4420	4420	18
556	20241122	094600	81572710	4420	4420	4420	4420	3
557	20241122	094500	81559450	4415	4415	4415	4415	3
558	20241122	094400	81546205	4420	4420	4420	4420	500
559	20241122	094300	79336205	4420	4420	4420	4420	89
560	20241122	094200	78942825	4420	4420	4420	4420	12
561	20241122	094100	78889785	4420	4420	4420	4420	1
562	20241122	094000	78885365	4420	4415	4420	4415	500
563	20241122	093900	76675580	4415	4415	4415	4415	1
564	20241122	093800	76671165	4420	4420	4420	4420	44
565	20241122	093700	76476685	4420	4410	4420	4410	853
566	20241122	093600	72713835	4410	4410	4410	4410	732
567	20241122	093500	69485715	4410	4405	4410	4405	307
568	20241122	093400	68132655	4405	4405	4405	4405	5
569	20241122	093300	68110630	4405	4405	4405	4405	2
570	20241122	093200	68101820	4410	4405	4410	4405	3
571	20241122	093100	68088595	4410	4410	4410	4410	0
572	20241122	093000	68088595	4410	4405	4410	4405	2
573	20241122	092900	68079780	4410	4410	4410	4410	0
574	20241122	092800	68079780	4410	4410	4410	4410	0
575	20241122	092700	68079780	4410	4420	4425	4410	4670
576	20241122	092600	47424505	4420	4400	4420	4400	1837
577	20241122	092500	39323995	4400	4400	4400	4400	0
578	20241122	092400	39323995	4400	4400	4400	4400	0
579	20241122	092300	39323995	4400	4400	4400	4400	1
580	20241122	092200	39319595	4405	4395	4405	4395	332
581	20241122	092100	37859150	4395	4395	4395	4395	0
582	20241122	092000	37859150	4395	4390	4395	4390	3
583	20241122	091900	37845975	4390	4390	4395	4390	380
584	20241122	091800	36177410	4390	4390	4390	4390	1
585	20241122	091700	36173020	4400	4410	4410	4400	778
586	20241122	091600	32749810	4410	4410	4410	4410	2
587	20241122	091500	32740990	4410	4410	4410	4410	0
588	20241122	091400	32740990	4410	4410	4410	4410	0
589	20241122	091300	32740990	4410	4410	4410	4410	0
590	20241122	091200	32740990	4410	4410	4410	4410	453
591	20241122	091100	30743260	4410	4410	4410	4410	0
592	20241122	091000	30743260	4410	4410	4410	4410	387
593	20241122	090900	29036590	4415	4410	4420	4410	1912
594	20241122	090800	20586630	4410	4390	4415	4390	4092
595	20241122	090700	2560020	4395	4395	4395	4395	0
596	20241122	090600	2560020	4395	4380	4395	4365	302
597	20241122	090500	1237275	4380	4380	4380	4380	79
598	20241122	090400	891255	4380	4380	4380	4380	21
599	20241122	090300	799275	4380	4380	4380	4380	0
600	20241122	090200	799275	4380	4380	4380	4380	87
601	20241122	090100	418215	4385	4385	4385	4385	0
602	20241122	090000	418215	4385	4355	4385	4355	95