KissMeData/096760/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200200	65803935	2930	2930	2930	2930	879
3	20241122	200100	65803935	2930	2930	2930	2930	0
4	20241122	200000	65803935	2930	2930	2930	2930	0
5	20241122	195900	65803935	2930	2930	2930	2930	0
6	20241122	195800	65803935	2930	2930	2930	2930	0
7	20241122	195700	65803935	2930	2930	2930	2930	0
8	20241122	195600	65803935	2930	2930	2930	2930	0
9	20241122	195500	65803935	2930	2930	2930	2930	0
10	20241122	195400	65803935	2930	2930	2930	2930	0
11	20241122	195300	65803935	2930	2930	2930	2930	0
12	20241122	195200	65803935	2930	2930	2930	2930	0
13	20241122	195100	65803935	2930	2930	2930	2930	0
14	20241122	195000	65803935	2930	2930	2930	2930	0
15	20241122	194900	65803935	2930	2930	2930	2930	0
16	20241122	194800	65803935	2930	2930	2930	2930	0
17	20241122	194700	65803935	2930	2930	2930	2930	0
18	20241122	194600	65803935	2930	2930	2930	2930	0
19	20241122	194500	65803935	2930	2930	2930	2930	0
20	20241122	194400	65803935	2930	2930	2930	2930	0
21	20241122	194300	65803935	2930	2930	2930	2930	0
22	20241122	194200	65803935	2930	2930	2930	2930	0
23	20241122	194100	65803935	2930	2930	2930	2930	0
24	20241122	194000	65803935	2930	2930	2930	2930	0
25	20241122	193900	65803935	2930	2930	2930	2930	0
26	20241122	193800	65803935	2930	2930	2930	2930	0
27	20241122	193700	65803935	2930	2930	2930	2930	0
28	20241122	193600	65803935	2930	2930	2930	2930	0
29	20241122	193500	65803935	2930	2930	2930	2930	0
30	20241122	193400	65803935	2930	2930	2930	2930	0
31	20241122	193300	65803935	2930	2930	2930	2930	0
32	20241122	193200	65803935	2930	2930	2930	2930	879
33	20241122	193100	65803935	2930	2930	2930	2930	0
34	20241122	193000	65803935	2930	2930	2930	2930	0
35	20241122	192900	65803935	2930	2930	2930	2930	0
36	20241122	192800	65803935	2930	2930	2930	2930	0
37	20241122	192700	65803935	2930	2930	2930	2930	0
38	20241122	192600	65803935	2930	2930	2930	2930	0
39	20241122	192500	65803935	2930	2930	2930	2930	0
40	20241122	192400	65803935	2930	2930	2930	2930	0
41	20241122	192300	65803935	2930	2930	2930	2930	0
42	20241122	192200	65803935	2930	2930	2930	2930	0
43	20241122	192100	65803935	2930	2930	2930	2930	0
44	20241122	192000	65803935	2930	2930	2930	2930	0
45	20241122	191900	65803935	2930	2930	2930	2930	0
46	20241122	191800	65803935	2930	2930	2930	2930	0
47	20241122	191700	65803935	2930	2930	2930	2930	0
48	20241122	191600	65803935	2930	2930	2930	2930	0
49	20241122	191500	65803935	2930	2930	2930	2930	0
50	20241122	191400	65803935	2930	2930	2930	2930	0
51	20241122	191300	65803935	2930	2930	2930	2930	0
52	20241122	191200	65803935	2930	2930	2930	2930	0
53	20241122	191100	65803935	2930	2930	2930	2930	0
54	20241122	191000	65803935	2930	2930	2930	2930	0
55	20241122	190900	65803935	2930	2930	2930	2930	0
56	20241122	190800	65803935	2930	2930	2930	2930	0
57	20241122	190700	65803935	2930	2930	2930	2930	0
58	20241122	190600	65803935	2930	2930	2930	2930	0
59	20241122	190500	65803935	2930	2930	2930	2930	0
60	20241122	190400	65803935	2930	2930	2930	2930	0
61	20241122	190300	65803935	2930	2930	2930	2930	0
62	20241122	190200	65803935	2930	2930	2930	2930	879
63	20241122	190100	65803935	2930	2930	2930	2930	0
64	20241122	190000	65803935	2930	2930	2930	2930	0
65	20241122	185900	65803935	2930	2930	2930	2930	0
66	20241122	185800	65803935	2930	2930	2930	2930	0
67	20241122	185700	65803935	2930	2930	2930	2930	0
68	20241122	185600	65803935	2930	2930	2930	2930	0
69	20241122	185500	65803935	2930	2930	2930	2930	0
70	20241122	185400	65803935	2930	2930	2930	2930	0
71	20241122	185300	65803935	2930	2930	2930	2930	0
72	20241122	185200	65803935	2930	2930	2930	2930	0
73	20241122	185100	65803935	2930	2930	2930	2930	0
74	20241122	185000	65803935	2930	2930	2930	2930	0
75	20241122	184900	65803935	2930	2930	2930	2930	0
76	20241122	184800	65803935	2930	2930	2930	2930	0
77	20241122	184700	65803935	2930	2930	2930	2930	0
78	20241122	184600	65803935	2930	2930	2930	2930	0
79	20241122	184500	65803935	2930	2930	2930	2930	0
80	20241122	184400	65803935	2930	2930	2930	2930	0
81	20241122	184300	65803935	2930	2930	2930	2930	0
82	20241122	184200	65803935	2930	2930	2930	2930	0
83	20241122	184100	65803935	2930	2930	2930	2930	0
84	20241122	184000	65803935	2930	2930	2930	2930	0
85	20241122	183900	65803935	2930	2930	2930	2930	0
86	20241122	183800	65803935	2930	2930	2930	2930	0
87	20241122	183700	65803935	2930	2930	2930	2930	0
88	20241122	183600	65803935	2930	2930	2930	2930	0
89	20241122	183500	65803935	2930	2930	2930	2930	0
90	20241122	183400	65803935	2930	2930	2930	2930	0
91	20241122	183300	65803935	2930	2930	2930	2930	0
92	20241122	183200	65803935	2930	2930	2930	2930	879
93	20241122	183100	65803935	2930	2930	2930	2930	0
94	20241122	183000	65803935	2930	2930	2930	2930	0
95	20241122	182900	65803935	2930	2930	2930	2930	0
96	20241122	182800	65803935	2930	2930	2930	2930	0
97	20241122	182700	65803935	2930	2930	2930	2930	0
98	20241122	182600	65803935	2930	2930	2930	2930	0
99	20241122	182500	65803935	2930	2930	2930	2930	0
100	20241122	182400	65803935	2930	2930	2930	2930	0
101	20241122	182300	65803935	2930	2930	2930	2930	0
102	20241122	182200	65803935	2930	2930	2930	2930	0
103	20241122	182100	65803935	2930	2930	2930	2930	0
104	20241122	182000	65803935	2930	2930	2930	2930	0
105	20241122	181900	65803935	2930	2930	2930	2930	0
106	20241122	181800	65803935	2930	2930	2930	2930	0
107	20241122	181700	65803935	2930	2930	2930	2930	0
108	20241122	181600	65803935	2930	2930	2930	2930	0
109	20241122	181500	65803935	2930	2930	2930	2930	0
110	20241122	181400	65803935	2930	2930	2930	2930	0
111	20241122	181300	65803935	2930	2930	2930	2930	0
112	20241122	181200	65803935	2930	2930	2930	2930	0
113	20241122	181100	65803935	2930	2930	2930	2930	0
114	20241122	181000	65803935	2930	2930	2930	2930	0
115	20241122	180900	65803935	2930	2930	2930	2930	0
116	20241122	180800	65803935	2930	2930	2930	2930	0
117	20241122	180700	65803935	2930	2930	2930	2930	0
118	20241122	180600	65803935	2930	2930	2930	2930	0
119	20241122	180500	65803935	2930	2930	2930	2930	0
120	20241122	180400	65803935	2930	2930	2930	2930	0
121	20241122	180300	65803935	2930	2930	2930	2930	0
122	20241122	180200	65803935	2930	2930	2930	2930	879
123	20241122	180100	65803935	2930	2930	2930	2930	0
124	20241122	180000	65803935	2930	2930	2930	2930	0
125	20241122	175900	65803935	2930	2930	2930	2930	0
126	20241122	175800	65803935	2930	2930	2930	2930	0
127	20241122	175700	65803935	2930	2930	2930	2930	0
128	20241122	175600	65803935	2930	2930	2930	2930	0
129	20241122	175500	65803935	2930	2930	2930	2930	0
130	20241122	175400	65803935	2930	2930	2930	2930	0
131	20241122	175300	65803935	2930	2930	2930	2930	0
132	20241122	175200	65803935	2930	2930	2930	2930	0
133	20241122	175100	65803935	2930	2930	2930	2930	0
134	20241122	175000	65803935	2930	2930	2930	2930	0
135	20241122	174900	65803935	2930	2930	2930	2930	0
136	20241122	174800	65803935	2930	2930	2930	2930	0
137	20241122	174700	65803935	2930	2930	2930	2930	0
138	20241122	174600	65803935	2930	2930	2930	2930	0
139	20241122	174500	65803935	2930	2930	2930	2930	0
140	20241122	174400	65803935	2930	2930	2930	2930	0
141	20241122	174300	65803935	2930	2930	2930	2930	0
142	20241122	174200	65803935	2930	2930	2930	2930	0
143	20241122	174100	65803935	2930	2930	2930	2930	0
144	20241122	174000	65803935	2930	2930	2930	2930	0
145	20241122	173900	65803935	2930	2930	2930	2930	0
146	20241122	173800	65803935	2930	2930	2930	2930	0
147	20241122	173700	65803935	2930	2930	2930	2930	0
148	20241122	173600	65803935	2930	2930	2930	2930	0
149	20241122	173500	65803935	2930	2930	2930	2930	0
150	20241122	173400	65803935	2930	2930	2930	2930	0
151	20241122	173300	65803935	2930	2930	2930	2930	0
152	20241122	173200	65803935	2930	2930	2930	2930	879
153	20241122	173100	65803935	2930	2930	2930	2930	0
154	20241122	173000	65803935	2930	2930	2930	2930	0
155	20241122	172900	65803935	2930	2930	2930	2930	0
156	20241122	172800	65803935	2930	2930	2930	2930	0
157	20241122	172700	65803935	2930	2930	2930	2930	0
158	20241122	172600	65803935	2930	2930	2930	2930	0
159	20241122	172500	65803935	2930	2930	2930	2930	0
160	20241122	172400	65803935	2930	2930	2930	2930	0
161	20241122	172300	65803935	2930	2930	2930	2930	0
162	20241122	172200	65803935	2930	2930	2930	2930	0
163	20241122	172100	65803935	2930	2930	2930	2930	0
164	20241122	172000	65803935	2930	2930	2930	2930	0
165	20241122	171900	65803935	2930	2930	2930	2930	0
166	20241122	171800	65803935	2930	2930	2930	2930	0
167	20241122	171700	65803935	2930	2930	2930	2930	0
168	20241122	171600	65803935	2930	2930	2930	2930	0
169	20241122	171500	65803935	2930	2930	2930	2930	0
170	20241122	171400	65803935	2930	2930	2930	2930	0
171	20241122	171300	65803935	2930	2930	2930	2930	0
172	20241122	171200	65803935	2930	2930	2930	2930	0
173	20241122	171100	65803935	2930	2930	2930	2930	0
174	20241122	171000	65803935	2930	2930	2930	2930	0
175	20241122	170900	65803935	2930	2930	2930	2930	0
176	20241122	170800	65803935	2930	2930	2930	2930	0
177	20241122	170700	65803935	2930	2930	2930	2930	0
178	20241122	170600	65803935	2930	2930	2930	2930	0
179	20241122	170500	65803935	2930	2930	2930	2930	0
180	20241122	170400	65803935	2930	2930	2930	2930	0
181	20241122	170300	65803935	2930	2930	2930	2930	0
182	20241122	170200	65803935	2930	2930	2930	2930	879
183	20241122	170100	65803935	2930	2930	2930	2930	0
184	20241122	170000	65803935	2930	2930	2930	2930	0
185	20241122	165900	65803935	2930	2930	2930	2930	0
186	20241122	165800	65803935	2930	2930	2930	2930	0
187	20241122	165700	65803935	2930	2930	2930	2930	0
188	20241122	165600	65803935	2930	2930	2930	2930	0
189	20241122	165500	65803935	2930	2930	2930	2930	0
190	20241122	165400	65803935	2930	2930	2930	2930	0
191	20241122	165300	65803935	2930	2930	2930	2930	0
192	20241122	165200	65803935	2930	2930	2930	2930	0
193	20241122	165100	65803935	2930	2930	2930	2930	0
194	20241122	165000	65803935	2930	2930	2930	2930	0
195	20241122	164900	65803935	2930	2930	2930	2930	0
196	20241122	164800	65803935	2930	2930	2930	2930	0
197	20241122	164700	65803935	2930	2930	2930	2930	0
198	20241122	164600	65803935	2930	2930	2930	2930	0
199	20241122	164500	65803935	2930	2930	2930	2930	0
200	20241122	164400	65803935	2930	2930	2930	2930	0
201	20241122	164300	65803935	2930	2930	2930	2930	0
202	20241122	164200	65803935	2930	2930	2930	2930	0
203	20241122	164100	65803935	2930	2930	2930	2930	0
204	20241122	164000	65803935	2930	2930	2930	2930	0
205	20241122	163900	65803935	2930	2930	2930	2930	0
206	20241122	163800	65803935	2930	2930	2930	2930	0
207	20241122	163700	65803935	2930	2930	2930	2930	0
208	20241122	163600	65803935	2930	2930	2930	2930	0
209	20241122	163500	65803935	2930	2930	2930	2930	0
210	20241122	163400	65803935	2930	2930	2930	2930	0
211	20241122	163300	65803935	2930	2930	2930	2930	0
212	20241122	163200	65803935	2930	2930	2930	2930	879
213	20241122	163100	65803935	2930	2930	2930	2930	0
214	20241122	163000	65803935	2930	2930	2930	2930	0
215	20241122	162900	65803935	2930	2930	2930	2930	0
216	20241122	162800	65803935	2930	2930	2930	2930	0
217	20241122	162700	65803935	2930	2930	2930	2930	0
218	20241122	162600	65803935	2930	2930	2930	2930	0
219	20241122	162500	65803935	2930	2930	2930	2930	0
220	20241122	162400	65803935	2930	2930	2930	2930	0
221	20241122	162300	65803935	2930	2930	2930	2930	0
222	20241122	162200	65803935	2930	2930	2930	2930	0
223	20241122	162100	65803935	2930	2930	2930	2930	0
224	20241122	162000	65803935	2930	2930	2930	2930	0
225	20241122	161900	65803935	2930	2930	2930	2930	0
226	20241122	161800	65803935	2930	2930	2930	2930	0
227	20241122	161700	65803935	2930	2930	2930	2930	0
228	20241122	161600	65803935	2930	2930	2930	2930	0
229	20241122	161500	65803935	2930	2930	2930	2930	0
230	20241122	161400	65803935	2930	2930	2930	2930	0
231	20241122	161300	65803935	2930	2930	2930	2930	0
232	20241122	161200	65803935	2930	2930	2930	2930	0
233	20241122	161100	65803935	2930	2930	2930	2930	0
234	20241122	161000	65803935	2930	2930	2930	2930	0
235	20241122	160900	65803935	2930	2930	2930	2930	0
236	20241122	160800	65803935	2930	2930	2930	2930	0
237	20241122	160700	65803935	2930	2930	2930	2930	0
238	20241122	160600	65803935	2930	2930	2930	2930	0
239	20241122	160500	65803935	2930	2930	2930	2930	0
240	20241122	160400	65803935	2930	2930	2930	2930	0
241	20241122	160300	65803935	2930	2930	2930	2930	0
242	20241122	160200	65803935	2930	2930	2930	2930	879
243	20241122	160100	65803935	2930	2930	2930	2930	0
244	20241122	160000	65803935	2930	2930	2930	2930	0
245	20241122	155900	65803935	2930	2930	2930	2930	0
246	20241122	155800	65803935	2930	2930	2930	2930	0
247	20241122	155700	65803935	2930	2930	2930	2930	0
248	20241122	155600	65803935	2930	2930	2930	2930	0
249	20241122	155500	65803935	2930	2930	2930	2930	0
250	20241122	155400	65803935	2930	2930	2930	2930	0
251	20241122	155300	65803935	2930	2930	2930	2930	0
252	20241122	155200	65803935	2930	2930	2930	2930	0
253	20241122	155100	65803935	2930	2930	2930	2930	0
254	20241122	155000	65803935	2930	2930	2930	2930	0
255	20241122	154900	65803935	2930	2930	2930	2930	0
256	20241122	154800	65803935	2930	2930	2930	2930	0
257	20241122	154700	65803935	2930	2930	2930	2930	0
258	20241122	154600	65803935	2930	2930	2930	2930	0
259	20241122	154500	65803935	2930	2930	2930	2930	0
260	20241122	154400	65803935	2930	2930	2930	2930	0
261	20241122	154300	65803935	2930	2930	2930	2930	0
262	20241122	154200	65803935	2930	2930	2930	2930	0
263	20241122	154100	65803935	2930	2930	2930	2930	0
264	20241122	154000	65803935	2930	2930	2930	2930	0
265	20241122	153900	65803935	2930	2930	2930	2930	0
266	20241122	153800	65803935	2930	2930	2930	2930	0
267	20241122	153700	65803935	2930	2930	2930	2930	0
268	20241122	153600	65803935	2930	2930	2930	2930	0
269	20241122	153500	65803935	2930	2930	2930	2930	0
270	20241122	153400	65803935	2930	2930	2930	2930	0
271	20241122	153300	65803935	2930	2930	2930	2930	0
272	20241122	153200	65803935	2930	2930	2930	2930	879
273	20241122	153100	65803935	2930	2930	2930	2930	0
274	20241122	153000	65803935	2930	2930	2930	2930	879
275	20241122	152900	63228465	2930	2930	2930	2930	0
276	20241122	152800	63228465	2930	2930	2930	2930	0
277	20241122	152700	63228465	2930	2930	2930	2930	0
278	20241122	152600	63228465	2930	2930	2930	2930	0
279	20241122	152500	63228465	2930	2930	2930	2930	0
280	20241122	152400	63228465	2930	2930	2930	2930	0
281	20241122	152300	63228465	2930	2930	2930	2930	0
282	20241122	152200	63228465	2930	2930	2930	2930	0
283	20241122	152100	63228465	2930	2930	2930	2930	0
284	20241122	152000	63228465	2930	2930	2930	2930	0
285	20241122	151900	63228465	2930	2930	2930	2930	0
286	20241122	151800	63228465	2930	2930	2930	2930	0
287	20241122	151700	63228465	2930	2930	2930	2930	0
288	20241122	151600	63228465	2930	2930	2930	2930	0
289	20241122	151500	63228465	2930	2930	2930	2930	1
290	20241122	151400	63225535	2930	2930	2930	2930	0
291	20241122	151300	63225535	2930	2930	2930	2930	0
292	20241122	151200	63225535	2930	2930	2930	2930	2
293	20241122	151100	63219675	2935	2930	2935	2930	1001
294	20241122	151000	60282255	2930	2930	2930	2930	3
295	20241122	150900	60273465	2925	2925	2925	2925	2
296	20241122	150800	60267615	2930	2925	2930	2925	48
297	20241122	150700	60127175	2935	2935	2935	2935	0
298	20241122	150600	60127175	2935	2935	2935	2935	0
299	20241122	150500	60127175	2935	2935	2935	2935	0
300	20241122	150400	60127175	2935	2935	2935	2935	0
301	20241122	150300	60127175	2935	2935	2935	2935	0
302	20241122	150200	60127175	2935	2935	2935	2935	0
303	20241122	150100	60127175	2935	2935	2935	2935	0
304	20241122	150000	60127175	2935	2935	2935	2935	0
305	20241122	145900	60127175	2935	2935	2935	2935	0
306	20241122	145800	60127175	2935	2935	2935	2935	0
307	20241122	145700	60127175	2935	2935	2935	2935	0
308	20241122	145600	60127175	2935	2935	2935	2935	0
309	20241122	145500	60127175	2935	2935	2935	2935	0
310	20241122	145400	60127175	2935	2935	2935	2935	0
311	20241122	145300	60127175	2935	2935	2935	2935	0
312	20241122	145200	60127175	2935	2935	2935	2935	0
313	20241122	145100	60127175	2935	2935	2935	2935	0
314	20241122	145000	60127175	2935	2935	2935	2935	0
315	20241122	144900	60127175	2935	2935	2935	2935	0
316	20241122	144800	60127175	2935	2935	2935	2935	0
317	20241122	144700	60127175	2935	2935	2935	2935	0
318	20241122	144600	60127175	2935	2935	2935	2935	0
319	20241122	144500	60127175	2935	2935	2935	2935	0
320	20241122	144400	60127175	2935	2935	2935	2935	1
321	20241122	144300	60124240	2920	2920	2920	2920	0
322	20241122	144200	60124240	2920	2920	2920	2920	0
323	20241122	144100	60124240	2920	2920	2920	2920	0
324	20241122	144000	60124240	2920	2920	2920	2920	0
325	20241122	143900	60124240	2920	2920	2920	2920	0
326	20241122	143800	60124240	2920	2920	2920	2920	0
327	20241122	143700	60124240	2920	2920	2920	2920	0
328	20241122	143600	60124240	2920	2920	2920	2920	542
329	20241122	143500	58541600	2935	2935	2935	2935	0
330	20241122	143400	58541600	2935	2935	2935	2935	0
331	20241122	143300	58541600	2935	2935	2935	2935	0
332	20241122	143200	58541600	2935	2935	2935	2935	0
333	20241122	143100	58541600	2935	2935	2935	2935	0
334	20241122	143000	58541600	2935	2935	2935	2935	0
335	20241122	142900	58541600	2935	2930	2935	2930	1582
336	20241122	142800	53906330	2930	2930	2930	2930	0
337	20241122	142700	53906330	2930	2930	2930	2930	0
338	20241122	142600	53906330	2930	2930	2930	2930	0
339	20241122	142500	53906330	2930	2930	2930	2930	0
340	20241122	142400	53906330	2930	2930	2930	2930	0
341	20241122	142300	53906330	2930	2930	2930	2930	1
342	20241122	142200	53903400	2925	2925	2925	2925	0
343	20241122	142100	53903400	2925	2925	2925	2925	0
344	20241122	142000	53903400	2925	2925	2925	2925	0
345	20241122	141900	53903400	2925	2925	2925	2925	8
346	20241122	141800	53880000	2925	2925	2925	2925	993
347	20241122	141700	50975475	2920	2920	2920	2920	1
348	20241122	141600	50972555	2920	2920	2920	2920	80
349	20241122	141500	50738955	2920	2920	2920	2920	61
350	20241122	141400	50560835	2920	2915	2920	2915	3072
351	20241122	141300	41605950	2920	2920	2920	2920	929
352	20241122	141200	38893270	2920	2920	2920	2920	60
353	20241122	141100	38718070	2925	2925	2925	2925	0
354	20241122	141000	38718070	2925	2925	2925	2925	0
355	20241122	140900	38718070	2925	2925	2925	2925	0
356	20241122	140800	38718070	2925	2925	2925	2925	0
357	20241122	140700	38718070	2925	2925	2925	2925	0
358	20241122	140600	38718070	2925	2925	2925	2925	0
359	20241122	140500	38718070	2925	2925	2925	2925	0
360	20241122	140400	38718070	2925	2925	2925	2925	0
361	20241122	140300	38718070	2925	2925	2925	2925	0
362	20241122	140200	38718070	2925	2925	2925	2925	0
363	20241122	140100	38718070	2925	2925	2925	2925	0
364	20241122	140000	38718070	2925	2925	2925	2925	0
365	20241122	135900	38718070	2925	2925	2925	2925	2
366	20241122	135800	38712220	2925	2925	2925	2925	0
367	20241122	135700	38712220	2925	2925	2925	2925	0
368	20241122	135600	38712220	2925	2925	2925	2925	0
369	20241122	135500	38712220	2925	2925	2925	2925	0
370	20241122	135400	38712220	2925	2925	2925	2925	0
371	20241122	135300	38712220	2925	2925	2925	2925	0
372	20241122	135200	38712220	2925	2925	2925	2925	0
373	20241122	135100	38712220	2925	2925	2925	2925	0
374	20241122	135000	38712220	2925	2925	2925	2925	0
375	20241122	134900	38712220	2925	2925	2925	2925	0
376	20241122	134800	38712220	2925	2925	2925	2925	1
377	20241122	134700	38709295	2920	2920	2920	2920	0
378	20241122	134600	38709295	2920	2920	2920	2920	2
379	20241122	134500	38703455	2920	2920	2920	2920	0
380	20241122	134400	38703455	2920	2920	2920	2920	100
381	20241122	134300	38411455	2920	2920	2920	2920	14
382	20241122	134200	38370575	2920	2920	2920	2920	0
383	20241122	134100	38370575	2920	2920	2920	2920	0
384	20241122	134000	38370575	2920	2920	2920	2920	0
385	20241122	133900	38370575	2920	2920	2920	2920	0
386	20241122	133800	38370575	2920	2920	2920	2920	0
387	20241122	133700	38370575	2920	2920	2920	2920	0
388	20241122	133600	38370575	2920	2920	2920	2920	0
389	20241122	133500	38370575	2920	2920	2920	2920	0
390	20241122	133400	38370575	2920	2920	2920	2920	0
391	20241122	133300	38370575	2920	2920	2920	2920	1000
392	20241122	133200	35450575	2925	2925	2925	2925	0
393	20241122	133100	35450575	2925	2925	2925	2925	0
394	20241122	133000	35450575	2925	2925	2925	2925	4
395	20241122	132900	35438875	2920	2920	2920	2920	85
396	20241122	132800	35190675	2920	2920	2920	2920	109
397	20241122	132700	34872395	2920	2920	2920	2920	0
398	20241122	132600	34872395	2920	2920	2920	2920	0
399	20241122	132500	34872395	2920	2920	2920	2920	0
400	20241122	132400	34872395	2920	2920	2920	2920	0
401	20241122	132300	34872395	2920	2920	2920	2920	0
402	20241122	132200	34872395	2920	2920	2920	2920	0
403	20241122	132100	34872395	2920	2920	2920	2920	0
404	20241122	132000	34872395	2920	2920	2920	2920	0
405	20241122	131900	34872395	2920	2920	2920	2920	0
406	20241122	131800	34872395	2920	2920	2920	2920	0
407	20241122	131700	34872395	2920	2920	2920	2920	0
408	20241122	131600	34872395	2920	2920	2920	2920	282
409	20241122	131500	34048955	2925	2925	2925	2925	0
410	20241122	131400	34048955	2925	2925	2925	2925	0
411	20241122	131300	34048955	2925	2925	2925	2925	7
412	20241122	131200	34028480	2925	2925	2925	2925	0
413	20241122	131100	34028480	2925	2925	2925	2925	0
414	20241122	131000	34028480	2925	2925	2925	2925	0
415	20241122	130900	34028480	2925	2925	2925	2925	0
416	20241122	130800	34028480	2925	2925	2925	2925	0
417	20241122	130700	34028480	2925	2925	2925	2925	0
418	20241122	130600	34028480	2925	2925	2925	2925	0
419	20241122	130500	34028480	2925	2925	2925	2925	0
420	20241122	130400	34028480	2925	2925	2925	2925	0
421	20241122	130300	34028480	2925	2925	2925	2925	1
422	20241122	130200	34025555	2925	2925	2925	2925	0
423	20241122	130100	34025555	2925	2925	2925	2925	0
424	20241122	130000	34025555	2925	2925	2925	2925	0
425	20241122	125900	34025555	2925	2925	2925	2925	0
426	20241122	125800	34025555	2925	2925	2925	2925	0
427	20241122	125700	34025555	2925	2925	2925	2925	0
428	20241122	125600	34025555	2925	2925	2925	2925	0
429	20241122	125500	34025555	2925	2925	2925	2925	0
430	20241122	125400	34025555	2925	2925	2925	2925	0
431	20241122	125300	34025555	2925	2925	2925	2925	0
432	20241122	125200	34025555	2925	2925	2925	2925	0
433	20241122	125100	34025555	2925	2925	2925	2925	0
434	20241122	125000	34025555	2925	2925	2925	2925	0
435	20241122	124900	34025555	2925	2925	2925	2925	0
436	20241122	124800	34025555	2925	2925	2925	2925	0
437	20241122	124700	34025555	2925	2925	2925	2925	0
438	20241122	124600	34025555	2925	2925	2925	2925	0
439	20241122	124500	34025555	2925	2925	2925	2925	0
440	20241122	124400	34025555	2925	2925	2925	2925	0
441	20241122	124300	34025555	2925	2925	2925	2925	3
442	20241122	124200	34016780	2925	2925	2925	2925	0
443	20241122	124100	34016780	2925	2925	2925	2925	0
444	20241122	124000	34016780	2925	2925	2925	2925	0
445	20241122	123900	34016780	2925	2925	2925	2925	0
446	20241122	123800	34016780	2925	2925	2925	2925	0
447	20241122	123700	34016780	2925	2925	2925	2925	0
448	20241122	123600	34016780	2925	2925	2925	2925	500
449	20241122	123500	32554280	2915	2915	2915	2915	0
450	20241122	123400	32554280	2915	2915	2915	2915	0
451	20241122	123300	32554280	2915	2915	2915	2915	0
452	20241122	123200	32554280	2915	2915	2915	2915	0
453	20241122	123100	32554280	2915	2915	2915	2915	0
454	20241122	123000	32554280	2915	2915	2915	2915	0
455	20241122	122900	32554280	2915	2915	2915	2915	0
456	20241122	122800	32554280	2915	2915	2915	2915	0
457	20241122	122700	32554280	2915	2915	2915	2915	0
458	20241122	122600	32554280	2915	2915	2915	2915	0
459	20241122	122500	32554280	2915	2915	2915	2915	0
460	20241122	122400	32554280	2915	2915	2915	2915	258
461	20241122	122300	31802210	2915	2915	2915	2915	0
462	20241122	122200	31802210	2915	2915	2915	2915	182
463	20241122	122100	31271680	2920	2920	2920	2920	0
464	20241122	122000	31271680	2920	2920	2920	2920	0
465	20241122	121900	31271680	2920	2920	2920	2920	0
466	20241122	121800	31271680	2920	2920	2920	2920	0
467	20241122	121700	31271680	2920	2920	2920	2920	0
468	20241122	121600	31271680	2920	2920	2920	2920	0
469	20241122	121500	31271680	2920	2920	2920	2920	0
470	20241122	121400	31271680	2920	2920	2920	2920	0
471	20241122	121300	31271680	2920	2920	2920	2920	0
472	20241122	121200	31271680	2920	2920	2920	2920	0
473	20241122	121100	31271680	2920	2920	2920	2920	0
474	20241122	121000	31271680	2920	2920	2920	2920	0
475	20241122	120900	31271680	2920	2920	2920	2920	0
476	20241122	120800	31271680	2920	2920	2920	2920	0
477	20241122	120700	31271680	2920	2920	2920	2920	0
478	20241122	120600	31271680	2920	2920	2920	2920	0
479	20241122	120500	31271680	2920	2920	2920	2920	0
480	20241122	120400	31271680	2920	2920	2920	2920	220
481	20241122	120300	30629280	2920	2920	2920	2920	0
482	20241122	120200	30629280	2920	2920	2920	2920	0
483	20241122	120100	30629280	2920	2920	2920	2920	0
484	20241122	120000	30629280	2920	2920	2920	2920	6
485	20241122	115900	30611760	2920	2920	2920	2920	0
486	20241122	115800	30611760	2920	2920	2920	2920	0
487	20241122	115700	30611760	2920	2920	2920	2920	1
488	20241122	115600	30608840	2920	2920	2920	2920	0
489	20241122	115500	30608840	2920	2920	2920	2920	1
490	20241122	115400	30605920	2920	2920	2920	2920	0
491	20241122	115300	30605920	2920	2920	2920	2920	0
492	20241122	115200	30605920	2920	2920	2920	2920	0
493	20241122	115100	30605920	2920	2920	2920	2920	0
494	20241122	115000	30605920	2920	2920	2920	2920	11
495	20241122	114900	30573800	2920	2920	2920	2920	0
496	20241122	114800	30573800	2920	2920	2920	2920	1
497	20241122	114700	30570880	2915	2915	2915	2915	0
498	20241122	114600	30570880	2915	2915	2915	2915	0
499	20241122	114500	30570880	2915	2915	2915	2915	3500
500	20241122	114400	20368380	2915	2915	2915	2915	0
501	20241122	114300	20368380	2915	2915	2915	2915	0
502	20241122	114200	20368380	2915	2915	2915	2915	143
503	20241122	114100	19951535	2920	2920	2920	2920	0
504	20241122	114000	19951535	2920	2920	2920	2920	2
505	20241122	113900	19945695	2915	2915	2915	2915	0
506	20241122	113800	19945695	2915	2915	2915	2915	0
507	20241122	113700	19945695	2915	2915	2915	2915	0
508	20241122	113600	19945695	2915	2915	2915	2915	0
509	20241122	113500	19945695	2915	2915	2915	2915	0
510	20241122	113400	19945695	2915	2915	2915	2915	0
511	20241122	113300	19945695	2915	2915	2915	2915	0
512	20241122	113200	19945695	2915	2915	2915	2915	0
513	20241122	113100	19945695	2915	2915	2915	2915	0
514	20241122	113000	19945695	2915	2915	2915	2915	0
515	20241122	112900	19945695	2915	2915	2915	2915	0
516	20241122	112800	19945695	2915	2915	2915	2915	0
517	20241122	112700	19945695	2915	2915	2915	2915	0
518	20241122	112600	19945695	2915	2915	2915	2915	0
519	20241122	112500	19945695	2915	2915	2915	2915	0
520	20241122	112400	19945695	2915	2915	2915	2915	0
521	20241122	112300	19945695	2915	2915	2915	2915	6
522	20241122	112200	19928205	2920	2920	2920	2920	0
523	20241122	112100	19928205	2920	2920	2920	2920	20
524	20241122	112000	19869805	2920	2920	2920	2920	0
525	20241122	111900	19869805	2920	2920	2920	2920	4
526	20241122	111800	19858125	2915	2915	2915	2915	0
527	20241122	111700	19858125	2915	2915	2915	2915	1000
528	20241122	111600	16943125	2915	2915	2915	2915	2
529	20241122	111500	16937295	2920	2920	2920	2920	0
530	20241122	111400	16937295	2920	2920	2920	2920	0
531	20241122	111300	16937295	2920	2920	2920	2920	0
532	20241122	111200	16937295	2920	2920	2920	2920	0
533	20241122	111100	16937295	2920	2920	2920	2920	0
534	20241122	111000	16937295	2920	2920	2920	2920	0
535	20241122	110900	16937295	2920	2920	2920	2920	0
536	20241122	110800	16937295	2920	2920	2920	2920	0
537	20241122	110700	16937295	2920	2920	2920	2920	0
538	20241122	110600	16937295	2920	2920	2920	2920	0
539	20241122	110500	16937295	2920	2920	2920	2920	3
540	20241122	110400	16928535	2920	2920	2920	2920	0
541	20241122	110300	16928535	2920	2920	2920	2920	0
542	20241122	110200	16928535	2920	2920	2920	2920	0
543	20241122	110100	16928535	2920	2920	2920	2920	0
544	20241122	110000	16928535	2920	2920	2920	2920	0
545	20241122	105900	16928535	2920	2920	2920	2920	0
546	20241122	105800	16928535	2920	2920	2920	2920	0
547	20241122	105700	16928535	2920	2920	2920	2920	62
548	20241122	105600	16747495	2920	2920	2920	2920	24
549	20241122	105500	16677415	2915	2915	2915	2915	0
550	20241122	105400	16677415	2915	2915	2915	2915	0
551	20241122	105300	16677415	2915	2915	2915	2915	0
552	20241122	105200	16677415	2915	2915	2915	2915	0
553	20241122	105100	16677415	2915	2915	2915	2915	0
554	20241122	105000	16677415	2915	2915	2915	2915	3026
555	20241122	104900	7856625	2910	2910	2910	2910	0
556	20241122	104800	7856625	2910	2910	2910	2910	0
557	20241122	104700	7856625	2910	2910	2910	2910	0
558	20241122	104600	7856625	2910	2910	2910	2910	0
559	20241122	104500	7856625	2910	2910	2910	2910	0
560	20241122	104400	7856625	2910	2910	2910	2910	0
561	20241122	104300	7856625	2910	2910	2910	2910	1
562	20241122	104200	7853715	2905	2905	2905	2905	6
563	20241122	104100	7836285	2910	2910	2910	2910	107
564	20241122	104000	7524915	2910	2910	2910	2910	0
565	20241122	103900	7524915	2910	2910	2910	2910	0
566	20241122	103800	7524915	2910	2910	2910	2910	0
567	20241122	103700	7524915	2910	2910	2910	2910	0
568	20241122	103600	7524915	2910	2910	2910	2910	0
569	20241122	103500	7524915	2910	2910	2910	2910	100
570	20241122	103400	7233915	2910	2910	2910	2910	0
571	20241122	103300	7233915	2910	2910	2910	2910	31
572	20241122	103200	7143705	2910	2910	2910	2910	0
573	20241122	103100	7143705	2910	2910	2910	2910	0
574	20241122	103000	7143705	2910	2910	2910	2910	10
575	20241122	102900	7114605	2910	2910	2910	2910	5
576	20241122	102800	7100055	2910	2910	2910	2910	0
577	20241122	102700	7100055	2910	2910	2910	2910	0
578	20241122	102600	7100055	2910	2910	2910	2910	0
579	20241122	102500	7100055	2910	2910	2910	2910	0
580	20241122	102400	7100055	2910	2910	2910	2910	0
581	20241122	102300	7100055	2910	2910	2910	2910	0
582	20241122	102200	7100055	2910	2910	2910	2910	0
583	20241122	102100	7100055	2910	2910	2910	2910	3
584	20241122	102000	7091325	2910	2910	2910	2910	0
585	20241122	101900	7091325	2910	2910	2910	2910	10
586	20241122	101800	7062225	2910	2910	2910	2910	0
587	20241122	101700	7062225	2910	2910	2910	2910	0
588	20241122	101600	7062225	2910	2910	2910	2910	0
589	20241122	101500	7062225	2910	2910	2910	2910	0
590	20241122	101400	7062225	2910	2910	2910	2910	11
591	20241122	101300	7030215	2905	2905	2905	2905	65
592	20241122	101200	6841390	2905	2905	2905	2905	0
593	20241122	101100	6841390	2905	2905	2905	2905	0
594	20241122	101000	6841390	2905	2905	2905	2905	0
595	20241122	100900	6841390	2905	2905	2905	2905	343
596	20241122	100800	5844975	2910	2910	2910	2910	657
597	20241122	100700	3933105	2915	2915	2915	2915	0
598	20241122	100600	3933105	2915	2915	2915	2915	0
599	20241122	100500	3933105	2915	2915	2915	2915	0
600	20241122	100400	3933105	2915	2915	2915	2915	0
601	20241122	100300	3933105	2915	2915	2915	2915	0
602	20241122	100200	3933105	2915	2915	2915	2915	0
603	20241122	100100	3933105	2915	2915	2915	2915	0
604	20241122	100000	3933105	2915	2915	2915	2915	289
605	20241122	095900	3090670	2915	2920	2920	2915	13
606	20241122	095800	3052750	2920	2920	2920	2920	5
607	20241122	095700	3038150	2920	2920	2920	2920	0
608	20241122	095600	3038150	2920	2920	2920	2920	0
609	20241122	095500	3038150	2920	2920	2920	2920	0
610	20241122	095400	3038150	2920	2920	2920	2920	1
611	20241122	095300	3035230	2920	2920	2920	2920	0
612	20241122	095200	3035230	2920	2920	2920	2920	0
613	20241122	095100	3035230	2920	2920	2920	2920	1
614	20241122	095000	3032310	2920	2920	2920	2920	3
615	20241122	094900	3023550	2920	2920	2920	2920	0
616	20241122	094800	3023550	2920	2920	2920	2920	0
617	20241122	094700	3023550	2920	2920	2920	2920	0
618	20241122	094600	3023550	2920	2920	2920	2920	0
619	20241122	094500	3023550	2920	2920	2920	2920	0
620	20241122	094400	3023550	2920	2920	2920	2920	20
621	20241122	094300	2965150	2925	2925	2925	2925	2
622	20241122	094200	2959300	2925	2925	2925	2925	0
623	20241122	094100	2959300	2925	2925	2925	2925	0
624	20241122	094000	2959300	2925	2925	2925	2925	4
625	20241122	093900	2947600	2930	2930	2930	2930	9
626	20241122	093800	2921230	2930	2930	2930	2930	0
627	20241122	093700	2921230	2930	2930	2930	2930	0
628	20241122	093600	2921230	2930	2930	2930	2930	0
629	20241122	093500	2921230	2930	2930	2930	2930	0
630	20241122	093400	2921230	2930	2930	2930	2930	0
631	20241122	093300	2921230	2930	2930	2930	2930	2
632	20241122	093200	2915370	2925	2925	2925	2925	3
633	20241122	093100	2906595	2930	2930	2930	2930	0
634	20241122	093000	2906595	2930	2930	2930	2930	0
635	20241122	092900	2906595	2930	2930	2930	2930	1
636	20241122	092800	2903665	2925	2925	2925	2925	0
637	20241122	092700	2903665	2925	2925	2925	2925	0
638	20241122	092600	2903665	2925	2925	2925	2925	0
639	20241122	092500	2903665	2925	2925	2925	2925	0
640	20241122	092400	2903665	2925	2925	2925	2925	0
641	20241122	092300	2903665	2925	2925	2925	2925	0
642	20241122	092200	2903665	2925	2925	2925	2925	22
643	20241122	092100	2839315	2915	2915	2915	2915	0
644	20241122	092000	2839315	2915	2915	2915	2915	0
645	20241122	091900	2839315	2915	2915	2915	2915	0
646	20241122	091800	2839315	2915	2915	2915	2915	0
647	20241122	091700	2839315	2915	2915	2915	2915	0
648	20241122	091600	2839315	2915	2920	2920	2915	4
649	20241122	091500	2827645	2925	2925	2925	2925	1
650	20241122	091400	2824720	2900	2900	2900	2900	0
651	20241122	091300	2824720	2900	2900	2900	2900	0
652	20241122	091200	2824720	2900	2900	2900	2900	0
653	20241122	091100	2824720	2900	2900	2900	2900	0
654	20241122	091000	2824720	2900	2900	2900	2900	0
655	20241122	090900	2824720	2900	2900	2900	2900	0
656	20241122	090800	2824720	2900	2910	2910	2900	817
657	20241122	090700	455110	2935	2935	2935	2935	0
658	20241122	090600	455110	2935	2935	2935	2935	0
659	20241122	090500	455110	2935	2920	2935	2920	33
660	20241122	090400	358620	2915	2915	2915	2915	0
661	20241122	090300	358620	2915	2915	2915	2915	0
662	20241122	090200	358620	2915	2915	2915	2915	113
663	20241122	090100	29225	2920	2920	2920	2920	5
664	20241122	090000	14625	2925	2925	2925	2925	5