KissMeData/071090/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194500	120619390	2980	2980	2980	2980	823
3	20241122	194400	120619390	2980	2980	2980	2980	0
4	20241122	194300	120619390	2980	2980	2980	2980	0
5	20241122	194200	120619390	2980	2980	2980	2980	0
6	20241122	194100	120619390	2980	2980	2980	2980	0
7	20241122	194000	120619390	2980	2980	2980	2980	0
8	20241122	193900	120619390	2980	2980	2980	2980	0
9	20241122	193800	120619390	2980	2980	2980	2980	0
10	20241122	193700	120619390	2980	2980	2980	2980	0
11	20241122	193600	120619390	2980	2980	2980	2980	0
12	20241122	193500	120619390	2980	2980	2980	2980	0
13	20241122	193400	120619390	2980	2980	2980	2980	0
14	20241122	193300	120619390	2980	2980	2980	2980	0
15	20241122	193200	120619390	2980	2980	2980	2980	0
16	20241122	193100	120619390	2980	2980	2980	2980	0
17	20241122	193000	120619390	2980	2980	2980	2980	0
18	20241122	192900	120619390	2980	2980	2980	2980	0
19	20241122	192800	120619390	2980	2980	2980	2980	0
20	20241122	192700	120619390	2980	2980	2980	2980	0
21	20241122	192600	120619390	2980	2980	2980	2980	0
22	20241122	192500	120619390	2980	2980	2980	2980	0
23	20241122	192400	120619390	2980	2980	2980	2980	0
24	20241122	192300	120619390	2980	2980	2980	2980	0
25	20241122	192200	120619390	2980	2980	2980	2980	0
26	20241122	192100	120619390	2980	2980	2980	2980	0
27	20241122	192000	120619390	2980	2980	2980	2980	0
28	20241122	191900	120619390	2980	2980	2980	2980	0
29	20241122	191800	120619390	2980	2980	2980	2980	0
30	20241122	191700	120619390	2980	2980	2980	2980	0
31	20241122	191600	120619390	2980	2980	2980	2980	0
32	20241122	191500	120619390	2980	2980	2980	2980	823
33	20241122	191400	120619390	2980	2980	2980	2980	0
34	20241122	191300	120619390	2980	2980	2980	2980	0
35	20241122	191200	120619390	2980	2980	2980	2980	0
36	20241122	191100	120619390	2980	2980	2980	2980	0
37	20241122	191000	120619390	2980	2980	2980	2980	0
38	20241122	190900	120619390	2980	2980	2980	2980	0
39	20241122	190800	120619390	2980	2980	2980	2980	0
40	20241122	190700	120619390	2980	2980	2980	2980	0
41	20241122	190600	120619390	2980	2980	2980	2980	0
42	20241122	190500	120619390	2980	2980	2980	2980	0
43	20241122	190400	120619390	2980	2980	2980	2980	0
44	20241122	190300	120619390	2980	2980	2980	2980	0
45	20241122	190200	120619390	2980	2980	2980	2980	0
46	20241122	190100	120619390	2980	2980	2980	2980	0
47	20241122	190000	120619390	2980	2980	2980	2980	0
48	20241122	185900	120619390	2980	2980	2980	2980	0
49	20241122	185800	120619390	2980	2980	2980	2980	0
50	20241122	185700	120619390	2980	2980	2980	2980	0
51	20241122	185600	120619390	2980	2980	2980	2980	0
52	20241122	185500	120619390	2980	2980	2980	2980	0
53	20241122	185400	120619390	2980	2980	2980	2980	0
54	20241122	185300	120619390	2980	2980	2980	2980	0
55	20241122	185200	120619390	2980	2980	2980	2980	0
56	20241122	185100	120619390	2980	2980	2980	2980	0
57	20241122	185000	120619390	2980	2980	2980	2980	0
58	20241122	184900	120619390	2980	2980	2980	2980	0
59	20241122	184800	120619390	2980	2980	2980	2980	0
60	20241122	184700	120619390	2980	2980	2980	2980	0
61	20241122	184600	120619390	2980	2980	2980	2980	0
62	20241122	184500	120619390	2980	2980	2980	2980	823
63	20241122	184400	120619390	2980	2980	2980	2980	0
64	20241122	184300	120619390	2980	2980	2980	2980	0
65	20241122	184200	120619390	2980	2980	2980	2980	0
66	20241122	184100	120619390	2980	2980	2980	2980	0
67	20241122	184000	120619390	2980	2980	2980	2980	0
68	20241122	183900	120619390	2980	2980	2980	2980	0
69	20241122	183800	120619390	2980	2980	2980	2980	0
70	20241122	183700	120619390	2980	2980	2980	2980	0
71	20241122	183600	120619390	2980	2980	2980	2980	0
72	20241122	183500	120619390	2980	2980	2980	2980	0
73	20241122	183400	120619390	2980	2980	2980	2980	0
74	20241122	183300	120619390	2980	2980	2980	2980	0
75	20241122	183200	120619390	2980	2980	2980	2980	0
76	20241122	183100	120619390	2980	2980	2980	2980	0
77	20241122	183000	120619390	2980	2980	2980	2980	0
78	20241122	182900	120619390	2980	2980	2980	2980	0
79	20241122	182800	120619390	2980	2980	2980	2980	0
80	20241122	182700	120619390	2980	2980	2980	2980	0
81	20241122	182600	120619390	2980	2980	2980	2980	0
82	20241122	182500	120619390	2980	2980	2980	2980	0
83	20241122	182400	120619390	2980	2980	2980	2980	0
84	20241122	182300	120619390	2980	2980	2980	2980	0
85	20241122	182200	120619390	2980	2980	2980	2980	0
86	20241122	182100	120619390	2980	2980	2980	2980	0
87	20241122	182000	120619390	2980	2980	2980	2980	0
88	20241122	181900	120619390	2980	2980	2980	2980	0
89	20241122	181800	120619390	2980	2980	2980	2980	0
90	20241122	181700	120619390	2980	2980	2980	2980	0
91	20241122	181600	120619390	2980	2980	2980	2980	0
92	20241122	181500	120619390	2980	2980	2980	2980	823
93	20241122	181400	120619390	2980	2980	2980	2980	0
94	20241122	181300	120619390	2980	2980	2980	2980	0
95	20241122	181200	120619390	2980	2980	2980	2980	0
96	20241122	181100	120619390	2980	2980	2980	2980	0
97	20241122	181000	120619390	2980	2980	2980	2980	0
98	20241122	180900	120619390	2980	2980	2980	2980	0
99	20241122	180800	120619390	2980	2980	2980	2980	0
100	20241122	180700	120619390	2980	2980	2980	2980	0
101	20241122	180600	120619390	2980	2980	2980	2980	0
102	20241122	180500	120619390	2980	2980	2980	2980	0
103	20241122	180400	120619390	2980	2980	2980	2980	0
104	20241122	180300	120619390	2980	2980	2980	2980	0
105	20241122	180200	120619390	2980	2980	2980	2980	0
106	20241122	180100	120619390	2980	2980	2980	2980	0
107	20241122	180000	120619390	2980	2980	2980	2980	0
108	20241122	175900	120619390	2980	2980	2980	2980	0
109	20241122	175800	120619390	2980	2980	2980	2980	0
110	20241122	175700	120619390	2980	2980	2980	2980	0
111	20241122	175600	120619390	2980	2980	2980	2980	0
112	20241122	175500	120619390	2980	2980	2980	2980	0
113	20241122	175400	120619390	2980	2980	2980	2980	0
114	20241122	175300	120619390	2980	2980	2980	2980	0
115	20241122	175200	120619390	2980	2980	2980	2980	0
116	20241122	175100	120619390	2980	2980	2980	2980	0
117	20241122	175000	120619390	2980	2980	2980	2980	0
118	20241122	174900	120619390	2980	2980	2980	2980	0
119	20241122	174800	120619390	2980	2980	2980	2980	0
120	20241122	174700	120619390	2980	2980	2980	2980	0
121	20241122	174600	120619390	2980	2980	2980	2980	0
122	20241122	174500	120619390	2980	2980	2980	2980	823
123	20241122	174400	120619390	2980	2980	2980	2980	0
124	20241122	174300	120619390	2980	2980	2980	2980	0
125	20241122	174200	120619390	2980	2980	2980	2980	0
126	20241122	174100	120619390	2980	2980	2980	2980	0
127	20241122	174000	120619390	2980	2980	2980	2980	0
128	20241122	173900	120619390	2980	2980	2980	2980	0
129	20241122	173800	120619390	2980	2980	2980	2980	0
130	20241122	173700	120619390	2980	2980	2980	2980	0
131	20241122	173600	120619390	2980	2980	2980	2980	0
132	20241122	173500	120619390	2980	2980	2980	2980	0
133	20241122	173400	120619390	2980	2980	2980	2980	0
134	20241122	173300	120619390	2980	2980	2980	2980	0
135	20241122	173200	120619390	2980	2980	2980	2980	0
136	20241122	173100	120619390	2980	2980	2980	2980	0
137	20241122	173000	120619390	2980	2980	2980	2980	0
138	20241122	172900	120619390	2980	2980	2980	2980	0
139	20241122	172800	120619390	2980	2980	2980	2980	0
140	20241122	172700	120619390	2980	2980	2980	2980	0
141	20241122	172600	120619390	2980	2980	2980	2980	0
142	20241122	172500	120619390	2980	2980	2980	2980	0
143	20241122	172400	120619390	2980	2980	2980	2980	0
144	20241122	172300	120619390	2980	2980	2980	2980	0
145	20241122	172200	120619390	2980	2980	2980	2980	0
146	20241122	172100	120619390	2980	2980	2980	2980	0
147	20241122	172000	120619390	2980	2980	2980	2980	0
148	20241122	171900	120619390	2980	2980	2980	2980	0
149	20241122	171800	120619390	2980	2980	2980	2980	0
150	20241122	171700	120619390	2980	2980	2980	2980	0
151	20241122	171600	120619390	2980	2980	2980	2980	0
152	20241122	171500	120619390	2980	2980	2980	2980	823
153	20241122	171400	120619390	2980	2980	2980	2980	0
154	20241122	171300	120619390	2980	2980	2980	2980	0
155	20241122	171200	120619390	2980	2980	2980	2980	0
156	20241122	171100	120619390	2980	2980	2980	2980	0
157	20241122	171000	120619390	2980	2980	2980	2980	0
158	20241122	170900	120619390	2980	2980	2980	2980	0
159	20241122	170800	120619390	2980	2980	2980	2980	0
160	20241122	170700	120619390	2980	2980	2980	2980	0
161	20241122	170600	120619390	2980	2980	2980	2980	0
162	20241122	170500	120619390	2980	2980	2980	2980	0
163	20241122	170400	120619390	2980	2980	2980	2980	0
164	20241122	170300	120619390	2980	2980	2980	2980	0
165	20241122	170200	120619390	2980	2980	2980	2980	0
166	20241122	170100	120619390	2980	2980	2980	2980	0
167	20241122	170000	120619390	2980	2980	2980	2980	0
168	20241122	165900	120619390	2980	2980	2980	2980	0
169	20241122	165800	120619390	2980	2980	2980	2980	0
170	20241122	165700	120619390	2980	2980	2980	2980	0
171	20241122	165600	120619390	2980	2980	2980	2980	0
172	20241122	165500	120619390	2980	2980	2980	2980	0
173	20241122	165400	120619390	2980	2980	2980	2980	0
174	20241122	165300	120619390	2980	2980	2980	2980	0
175	20241122	165200	120619390	2980	2980	2980	2980	0
176	20241122	165100	120619390	2980	2980	2980	2980	0
177	20241122	165000	120619390	2980	2980	2980	2980	0
178	20241122	164900	120619390	2980	2980	2980	2980	0
179	20241122	164800	120619390	2980	2980	2980	2980	0
180	20241122	164700	120619390	2980	2980	2980	2980	0
181	20241122	164600	120619390	2980	2980	2980	2980	0
182	20241122	164500	120619390	2980	2980	2980	2980	823
183	20241122	164400	120619390	2980	2980	2980	2980	0
184	20241122	164300	120619390	2980	2980	2980	2980	0
185	20241122	164200	120619390	2980	2980	2980	2980	0
186	20241122	164100	120619390	2980	2980	2980	2980	0
187	20241122	164000	120619390	2980	2980	2980	2980	0
188	20241122	163900	120619390	2980	2980	2980	2980	0
189	20241122	163800	120619390	2980	2980	2980	2980	0
190	20241122	163700	120619390	2980	2980	2980	2980	0
191	20241122	163600	120619390	2980	2980	2980	2980	0
192	20241122	163500	120619390	2980	2980	2980	2980	0
193	20241122	163400	120619390	2980	2980	2980	2980	0
194	20241122	163300	120619390	2980	2980	2980	2980	0
195	20241122	163200	120619390	2980	2980	2980	2980	0
196	20241122	163100	120619390	2980	2980	2980	2980	0
197	20241122	163000	120619390	2980	2980	2980	2980	0
198	20241122	162900	120619390	2980	2980	2980	2980	0
199	20241122	162800	120619390	2980	2980	2980	2980	0
200	20241122	162700	120619390	2980	2980	2980	2980	0
201	20241122	162600	120619390	2980	2980	2980	2980	0
202	20241122	162500	120619390	2980	2980	2980	2980	0
203	20241122	162400	120619390	2980	2980	2980	2980	0
204	20241122	162300	120619390	2980	2980	2980	2980	0
205	20241122	162200	120619390	2980	2980	2980	2980	0
206	20241122	162100	120619390	2980	2980	2980	2980	0
207	20241122	162000	120619390	2980	2980	2980	2980	0
208	20241122	161900	120619390	2980	2980	2980	2980	0
209	20241122	161800	120619390	2980	2980	2980	2980	0
210	20241122	161700	120619390	2980	2980	2980	2980	0
211	20241122	161600	120619390	2980	2980	2980	2980	0
212	20241122	161500	120619390	2980	2980	2980	2980	823
213	20241122	161400	120619390	2980	2980	2980	2980	0
214	20241122	161300	120619390	2980	2980	2980	2980	0
215	20241122	161200	120619390	2980	2980	2980	2980	0
216	20241122	161100	120619390	2980	2980	2980	2980	0
217	20241122	161000	120619390	2980	2980	2980	2980	0
218	20241122	160900	120619390	2980	2980	2980	2980	0
219	20241122	160800	120619390	2980	2980	2980	2980	0
220	20241122	160700	120619390	2980	2980	2980	2980	0
221	20241122	160600	120619390	2980	2980	2980	2980	0
222	20241122	160500	120619390	2980	2980	2980	2980	0
223	20241122	160400	120619390	2980	2980	2980	2980	0
224	20241122	160300	120619390	2980	2980	2980	2980	0
225	20241122	160200	120619390	2980	2980	2980	2980	0
226	20241122	160100	120619390	2980	2980	2980	2980	0
227	20241122	160000	120619390	2980	2980	2980	2980	0
228	20241122	155900	120619390	2980	2980	2980	2980	0
229	20241122	155800	120619390	2980	2980	2980	2980	0
230	20241122	155700	120619390	2980	2980	2980	2980	0
231	20241122	155600	120619390	2980	2980	2980	2980	0
232	20241122	155500	120619390	2980	2980	2980	2980	0
233	20241122	155400	120619390	2980	2980	2980	2980	0
234	20241122	155300	120619390	2980	2980	2980	2980	0
235	20241122	155200	120619390	2980	2980	2980	2980	0
236	20241122	155100	120619390	2980	2980	2980	2980	0
237	20241122	155000	120619390	2980	2980	2980	2980	0
238	20241122	154900	120619390	2980	2980	2980	2980	0
239	20241122	154800	120619390	2980	2980	2980	2980	0
240	20241122	154700	120619390	2980	2980	2980	2980	0
241	20241122	154600	120619390	2980	2980	2980	2980	0
242	20241122	154500	120619390	2980	2980	2980	2980	823
243	20241122	154400	120619390	2980	2980	2980	2980	0
244	20241122	154300	120619390	2980	2980	2980	2980	0
245	20241122	154200	120619390	2980	2980	2980	2980	0
246	20241122	154100	120619390	2980	2980	2980	2980	0
247	20241122	154000	120619390	2980	2980	2980	2980	0
248	20241122	153900	120619390	2980	2980	2980	2980	0
249	20241122	153800	120619390	2980	2980	2980	2980	0
250	20241122	153700	120619390	2980	2980	2980	2980	0
251	20241122	153600	120619390	2980	2980	2980	2980	0
252	20241122	153500	120619390	2980	2980	2980	2980	0
253	20241122	153400	120619390	2980	2980	2980	2980	0
254	20241122	153300	120619390	2980	2980	2980	2980	0
255	20241122	153200	120619390	2980	2980	2980	2980	0
256	20241122	153100	120619390	2980	2980	2980	2980	0
257	20241122	153000	120619390	2980	2980	2980	2980	823
258	20241122	152900	118166850	2985	2985	2985	2985	0
259	20241122	152800	118166850	2985	2985	2985	2985	0
260	20241122	152700	118166850	2985	2985	2985	2985	0
261	20241122	152600	118166850	2985	2985	2985	2985	0
262	20241122	152500	118166850	2985	2985	2985	2985	0
263	20241122	152400	118166850	2985	2985	2985	2985	0
264	20241122	152300	118166850	2985	2985	2985	2985	0
265	20241122	152200	118166850	2985	2985	2985	2985	0
266	20241122	152100	118166850	2985	2985	2985	2985	0
267	20241122	152000	118166850	2985	2985	2985	2985	0
268	20241122	151900	118166850	2985	2985	2985	2985	0
269	20241122	151800	118166850	2985	2980	2985	2980	1618
270	20241122	151700	113345205	2970	2975	2975	2970	1314
271	20241122	151600	109442125	2980	2975	2980	2975	297
272	20241122	151500	108558545	2975	2970	2975	2970	98
273	20241122	151400	108267480	2975	2975	2975	2975	14
274	20241122	151300	108225830	2975	2975	2975	2975	300
275	20241122	151200	107333330	2970	2975	2975	2970	605
276	20241122	151100	105536455	2975	2975	2975	2975	260
277	20241122	151000	104762955	2975	2975	2975	2970	524
278	20241122	150900	103206170	2975	2975	2975	2975	0
279	20241122	150800	103206170	2975	2975	2975	2975	0
280	20241122	150700	103206170	2975	2975	2975	2975	395
281	20241122	150600	102031045	2970	2970	2970	2970	20
282	20241122	150500	101971645	2975	2975	2975	2975	5
283	20241122	150400	101956770	2975	2975	2975	2975	0
284	20241122	150300	101956770	2975	2975	2975	2975	0
285	20241122	150200	101956770	2975	2975	2975	2975	0
286	20241122	150100	101956770	2975	2975	2975	2975	4
287	20241122	150000	101944870	2975	2975	2975	2975	1
288	20241122	145900	101941895	2975	2975	2975	2975	300
289	20241122	145800	101049395	2975	2975	2975	2975	0
290	20241122	145700	101049395	2975	2975	2975	2975	10
291	20241122	145600	101019645	2975	2975	2975	2975	2
292	20241122	145500	101013695	2975	2975	2975	2975	0
293	20241122	145400	101013695	2975	2975	2975	2975	70
294	20241122	145300	100805445	2975	2975	2975	2975	0
295	20241122	145200	100805445	2975	2975	2975	2975	100
296	20241122	145100	100507945	2975	2975	2975	2975	401
297	20241122	145000	99314970	2975	2975	2975	2975	0
298	20241122	144900	99314970	2975	2975	2975	2975	3
299	20241122	144800	99306045	2975	2975	2975	2975	0
300	20241122	144700	99306045	2975	2975	2975	2975	2
301	20241122	144600	99300095	2975	2975	2975	2975	0
302	20241122	144500	99300095	2975	2975	2975	2975	0
303	20241122	144400	99300095	2975	2975	2975	2975	62
304	20241122	144300	99115645	2975	2975	2975	2975	230
305	20241122	144200	98431395	2975	2975	2975	2975	1
306	20241122	144100	98428420	2975	2975	2975	2970	159
307	20241122	144000	97956175	2975	2975	2975	2975	5
308	20241122	143900	97941300	2975	2975	2975	2975	2
309	20241122	143800	97935350	2970	2970	2970	2970	100
310	20241122	143700	97638350	2975	2975	2975	2975	0
311	20241122	143600	97638350	2975	2975	2975	2975	0
312	20241122	143500	97638350	2975	2970	2975	2970	281
313	20241122	143400	96802380	2975	2975	2975	2975	509
314	20241122	143300	95288105	2980	2980	2980	2980	230
315	20241122	143200	94602705	2985	2985	2985	2985	0
316	20241122	143100	94602705	2985	2985	2985	2985	0
317	20241122	143000	94602705	2985	2985	2985	2985	0
318	20241122	142900	94602705	2985	2985	2985	2985	0
319	20241122	142800	94602705	2985	2985	2985	2985	2
320	20241122	142700	94596735	2990	2990	2990	2990	0
321	20241122	142600	94596735	2990	2990	2990	2990	0
322	20241122	142500	94596735	2990	2990	2990	2990	1
323	20241122	142400	94593745	2975	2975	2975	2975	32
324	20241122	142300	94498545	2975	2975	2975	2975	500
325	20241122	142200	93011045	2990	2990	2990	2990	1
326	20241122	142100	93008055	2980	2980	2980	2980	483
327	20241122	142000	91568715	2975	2975	2975	2975	0
328	20241122	141900	91568715	2975	2975	2975	2975	0
329	20241122	141800	91568715	2975	2975	2975	2975	6
330	20241122	141700	91550865	2990	2990	2990	2990	0
331	20241122	141600	91550865	2990	2990	2990	2990	0
332	20241122	141500	91550865	2990	2990	2990	2990	0
333	20241122	141400	91550865	2990	2990	2990	2990	0
334	20241122	141300	91550865	2990	2990	2990	2990	0
335	20241122	141200	91550865	2990	2990	2990	2990	1
336	20241122	141100	91547875	2995	2995	2995	2995	0
337	20241122	141000	91547875	2995	2995	2995	2995	0
338	20241122	140900	91547875	2995	2995	2995	2995	0
339	20241122	140800	91547875	2995	2995	2995	2995	0
340	20241122	140700	91547875	2995	2995	2995	2995	0
341	20241122	140600	91547875	2995	2995	2995	2995	0
342	20241122	140500	91547875	2995	2995	2995	2995	0
343	20241122	140400	91547875	2995	2995	2995	2995	1
344	20241122	140300	91544880	2980	2980	2980	2980	500
345	20241122	140200	90054880	2980	2980	2980	2980	0
346	20241122	140100	90054880	2980	2980	2980	2980	250
347	20241122	140000	89309880	2995	2995	2995	2995	0
348	20241122	135900	89309880	2995	2995	2995	2995	0
349	20241122	135800	89309880	2995	2995	2995	2995	0
350	20241122	135700	89309880	2995	2995	2995	2995	1
351	20241122	135600	89306885	2980	2980	2980	2980	36
352	20241122	135500	89199605	2980	2980	2980	2980	14
353	20241122	135400	89157885	2980	2980	2980	2980	100
354	20241122	135300	88859885	2980	2980	2980	2980	0
355	20241122	135200	88859885	2980	2980	2980	2980	0
356	20241122	135100	88859885	2980	2980	2980	2980	0
357	20241122	135000	88859885	2980	2980	2980	2980	35
358	20241122	134900	88755585	2980	2980	2980	2980	0
359	20241122	134800	88755585	2980	2980	2980	2980	100
360	20241122	134700	88457585	2980	2980	2980	2980	0
361	20241122	134600	88457585	2980	2980	2980	2980	1
362	20241122	134500	88454605	2980	2980	2980	2980	395
363	20241122	134400	87277505	2985	2985	2985	2985	0
364	20241122	134300	87277505	2985	2985	2985	2985	0
365	20241122	134200	87277505	2985	2985	2985	2985	0
366	20241122	134100	87277505	2985	2985	2985	2985	0
367	20241122	134000	87277505	2985	2985	2985	2985	84
368	20241122	133900	87026765	2985	2985	2985	2985	174
369	20241122	133800	86507375	2995	2995	2995	2995	0
370	20241122	133700	86507375	2995	2995	2995	2995	10
371	20241122	133600	86477425	2995	2995	2995	2995	0
372	20241122	133500	86477425	2995	2995	2995	2995	0
373	20241122	133400	86477425	2995	2995	2995	2995	1
374	20241122	133300	86474430	2985	2985	2985	2985	0
375	20241122	133200	86474430	2985	2985	2985	2985	0
376	20241122	133100	86474430	2985	2985	2985	2985	72
377	20241122	133000	86259510	2985	2985	2985	2985	0
378	20241122	132900	86259510	2985	2985	2985	2985	0
379	20241122	132800	86259510	2985	2985	2985	2985	0
380	20241122	132700	86259510	2985	2985	2985	2985	500
381	20241122	132600	84767010	3000	3000	3000	3000	0
382	20241122	132500	84767010	3000	3000	3000	3000	0
383	20241122	132400	84767010	3000	3000	3000	3000	0
384	20241122	132300	84767010	3000	3000	3000	3000	0
385	20241122	132200	84767010	3000	3000	3000	3000	50
386	20241122	132100	84617010	3000	3000	3000	3000	0
387	20241122	132000	84617010	3000	3000	3000	3000	0
388	20241122	131900	84617010	3000	3000	3000	3000	333
389	20241122	131800	83618010	3000	3000	3000	3000	0
390	20241122	131700	83618010	3000	3000	3000	3000	0
391	20241122	131600	83618010	3000	3000	3000	3000	0
392	20241122	131500	83618010	3000	3000	3000	3000	0
393	20241122	131400	83618010	3000	3000	3000	3000	0
394	20241122	131300	83618010	3000	3000	3000	3000	0
395	20241122	131200	83618010	3000	3000	3000	3000	0
396	20241122	131100	83618010	3000	3000	3000	3000	61
397	20241122	131000	83435010	2995	2995	2995	2995	0
398	20241122	130900	83435010	2995	2995	2995	2995	333
399	20241122	130800	82437675	2995	2995	2995	2995	0
400	20241122	130700	82437675	2995	2995	2995	2995	0
401	20241122	130600	82437675	2995	2995	2995	2995	0
402	20241122	130500	82437675	2995	2995	2995	2995	0
403	20241122	130400	82437675	2995	2995	2995	2995	0
404	20241122	130300	82437675	2995	2985	2995	2985	601
405	20241122	130200	80643680	2995	2995	2995	2995	0
406	20241122	130100	80643680	2995	2995	2995	2995	0
407	20241122	130000	80643680	2995	2995	2995	2995	0
408	20241122	125900	80643680	2995	2995	2995	2995	0
409	20241122	125800	80643680	2995	2995	2995	2995	0
410	20241122	125700	80643680	2995	2995	2995	2995	0
411	20241122	125600	80643680	2995	2995	2995	2995	0
412	20241122	125500	80643680	2995	2995	2995	2995	0
413	20241122	125400	80643680	2995	2995	2995	2995	0
414	20241122	125300	80643680	2995	2995	2995	2995	0
415	20241122	125200	80643680	2995	2995	2995	2995	0
416	20241122	125100	80643680	2995	2995	2995	2995	0
417	20241122	125000	80643680	2995	2995	2995	2995	0
418	20241122	124900	80643680	2995	2995	2995	2995	0
419	20241122	124800	80643680	2995	2995	2995	2995	0
420	20241122	124700	80643680	2995	2995	2995	2995	0
421	20241122	124600	80643680	2995	2995	2995	2995	0
422	20241122	124500	80643680	2995	2995	2995	2995	2
423	20241122	124400	80637690	2995	2995	2995	2995	0
424	20241122	124300	80637690	2995	2995	2995	2995	0
425	20241122	124200	80637690	2995	2995	2995	2995	0
426	20241122	124100	80637690	2995	2995	2995	2995	0
427	20241122	124000	80637690	2995	2995	2995	2995	0
428	20241122	123900	80637690	2995	2995	2995	2995	4
429	20241122	123800	80625710	2995	2995	2995	2995	0
430	20241122	123700	80625710	2995	2995	2995	2995	0
431	20241122	123600	80625710	2995	2995	2995	2995	0
432	20241122	123500	80625710	2995	2995	2995	2995	0
433	20241122	123400	80625710	2995	2995	2995	2995	0
434	20241122	123300	80625710	2995	2995	2995	2995	0
435	20241122	123200	80625710	2995	2995	2995	2995	0
436	20241122	123100	80625710	2995	2995	2995	2995	0
437	20241122	123000	80625710	2995	2995	2995	2995	0
438	20241122	122900	80625710	2995	2995	2995	2995	50
439	20241122	122800	80475960	2995	2995	2995	2995	4
440	20241122	122700	80463980	2980	2980	2980	2980	0
441	20241122	122600	80463980	2980	2980	2980	2980	10
442	20241122	122500	80434180	2995	2995	2995	2995	0
443	20241122	122400	80434180	2995	2995	2995	2995	0
444	20241122	122300	80434180	2995	2995	2995	2995	0
445	20241122	122200	80434180	2995	2995	2995	2995	0
446	20241122	122100	80434180	2995	2995	2995	2995	0
447	20241122	122000	80434180	2995	2995	2995	2995	0
448	20241122	121900	80434180	2995	2995	2995	2995	0
449	20241122	121800	80434180	2995	2995	2995	2995	0
450	20241122	121700	80434180	2995	2995	2995	2995	0
451	20241122	121600	80434180	2995	2995	2995	2995	0
452	20241122	121500	80434180	2995	2995	2995	2995	0
453	20241122	121400	80434180	2995	2995	2995	2995	0
454	20241122	121300	80434180	2995	2995	2995	2995	2
455	20241122	121200	80428190	2970	2970	2970	2970	0
456	20241122	121100	80428190	2970	2970	2970	2970	0
457	20241122	121000	80428190	2970	2970	2970	2970	1537
458	20241122	120900	75863300	2970	2970	2970	2970	0
459	20241122	120800	75863300	2970	2970	2970	2970	50
460	20241122	120700	75714800	2980	2980	2980	2980	0
461	20241122	120600	75714800	2980	2980	2980	2980	5
462	20241122	120500	75699900	2980	2980	2980	2980	0
463	20241122	120400	75699900	2980	2980	2980	2980	0
464	20241122	120300	75699900	2980	2980	2980	2980	1
465	20241122	120200	75696920	2980	2980	2980	2980	3
466	20241122	120100	75687980	2980	2980	2980	2980	12
467	20241122	120000	75652220	2980	2980	2980	2980	5
468	20241122	115900	75637320	2980	2980	2980	2980	103
469	20241122	115800	75330380	2980	2980	2980	2980	0
470	20241122	115700	75330380	2980	2980	2980	2980	0
471	20241122	115600	75330380	2980	2980	2980	2980	70
472	20241122	115500	75121780	2980	2980	2980	2980	0
473	20241122	115400	75121780	2980	2980	2980	2980	0
474	20241122	115300	75121780	2980	2980	2980	2980	0
475	20241122	115200	75121780	2980	2980	2980	2980	0
476	20241122	115100	75121780	2980	2980	2980	2980	0
477	20241122	115000	75121780	2980	2980	2980	2980	0
478	20241122	114900	75121780	2980	2980	2980	2980	0
479	20241122	114800	75121780	2980	2980	2980	2980	0
480	20241122	114700	75121780	2980	2980	2980	2980	388
481	20241122	114600	73965540	2970	2970	2970	2970	0
482	20241122	114500	73965540	2970	2970	2970	2970	0
483	20241122	114400	73965540	2970	2975	2975	2970	8287
484	20241122	114300	49347955	2975	2975	2975	2975	0
485	20241122	114200	49347955	2975	2980	2980	2975	1488
486	20241122	114100	44920625	2995	2995	2995	2995	0
487	20241122	114000	44920625	2995	2995	2995	2995	0
488	20241122	113900	44920625	2995	2995	2995	2995	0
489	20241122	113800	44920625	2995	2995	2995	2995	0
490	20241122	113700	44920625	2995	2995	2995	2995	0
491	20241122	113600	44920625	2995	2995	2995	2995	0
492	20241122	113500	44920625	2995	2995	2995	2995	0
493	20241122	113400	44920625	2995	2995	2995	2995	0
494	20241122	113300	44920625	2995	2995	2995	2995	0
495	20241122	113200	44920625	2995	2995	2995	2995	0
496	20241122	113100	44920625	2995	2995	2995	2995	0
497	20241122	113000	44920625	2995	2995	2995	2995	0
498	20241122	112900	44920625	2995	2995	2995	2995	0
499	20241122	112800	44920625	2995	2980	2995	2980	421
500	20241122	112700	43666030	2995	2980	2995	2980	473
501	20241122	112600	42256475	2995	2995	2995	2995	0
502	20241122	112500	42256475	2995	2995	2995	2995	0
503	20241122	112400	42256475	2995	2995	2995	2995	0
504	20241122	112300	42256475	2995	2995	2995	2995	0
505	20241122	112200	42256475	2995	2995	2995	2995	0
506	20241122	112100	42256475	2995	2995	2995	2995	0
507	20241122	112000	42256475	2995	2995	2995	2995	0
508	20241122	111900	42256475	2995	2995	2995	2995	0
509	20241122	111800	42256475	2995	2995	2995	2995	0
510	20241122	111700	42256475	2995	2995	2995	2995	0
511	20241122	111600	42256475	2995	2995	2995	2995	0
512	20241122	111500	42256475	2995	2995	2995	2995	1
513	20241122	111400	42253480	2980	2990	2990	2980	433
514	20241122	111300	40961140	2995	2995	2995	2995	0
515	20241122	111200	40961140	2995	2995	2995	2995	0
516	20241122	111100	40961140	2995	2995	2995	2995	0
517	20241122	111000	40961140	2995	2995	2995	2995	1
518	20241122	110900	40958145	2995	2995	2995	2995	0
519	20241122	110800	40958145	2995	2995	2995	2995	10
520	20241122	110700	40928195	2995	2995	2995	2995	0
521	20241122	110600	40928195	2995	2995	2995	2995	10
522	20241122	110500	40898245	2995	2995	2995	2995	1
523	20241122	110400	40895250	2990	2990	2990	2990	70
524	20241122	110300	40685950	3000	3000	3000	3000	0
525	20241122	110200	40685950	3000	3000	3000	3000	0
526	20241122	110100	40685950	3000	3000	3000	3000	0
527	20241122	110000	40685950	3000	3000	3000	3000	0
528	20241122	105900	40685950	3000	3000	3000	3000	0
529	20241122	105800	40685950	3000	3000	3000	3000	0
530	20241122	105700	40685950	3000	3000	3000	3000	1
531	20241122	105600	40682950	3000	3000	3000	3000	0
532	20241122	105500	40682950	3000	3000	3000	3000	0
533	20241122	105400	40682950	3000	3000	3000	3000	0
534	20241122	105300	40682950	3000	3000	3000	3000	0
535	20241122	105200	40682950	3000	3000	3000	3000	0
536	20241122	105100	40682950	3000	3000	3000	3000	0
537	20241122	105000	40682950	3000	3000	3000	3000	0
538	20241122	104900	40682950	3000	3000	3000	3000	0
539	20241122	104800	40682950	3000	3000	3000	3000	0
540	20241122	104700	40682950	3000	3000	3000	3000	0
541	20241122	104600	40682950	3000	3000	3000	3000	0
542	20241122	104500	40682950	3000	3000	3000	3000	300
543	20241122	104400	39782950	3000	3000	3000	3000	0
544	20241122	104300	39782950	3000	3000	3000	3000	0
545	20241122	104200	39782950	3000	3000	3000	3000	0
546	20241122	104100	39782950	3000	3000	3000	3000	0
547	20241122	104000	39782950	3000	3000	3000	3000	1
548	20241122	103900	39779950	3000	2995	3000	2995	1001
549	20241122	103800	36781950	2995	2995	2995	2995	0
550	20241122	103700	36781950	2995	2995	2995	2995	0
551	20241122	103600	36781950	2995	2995	2995	2995	0
552	20241122	103500	36781950	2995	2995	2995	2995	0
553	20241122	103400	36781950	2995	2995	2995	2995	0
554	20241122	103300	36781950	2995	2995	2995	2995	0
555	20241122	103200	36781950	2995	2995	2995	2995	0
556	20241122	103100	36781950	2995	2995	2995	2995	0
557	20241122	103000	36781950	2995	2995	2995	2995	0
558	20241122	102900	36781950	2995	2985	2995	2975	1000
559	20241122	102800	33801980	2995	2995	2995	2995	0
560	20241122	102700	33801980	2995	2995	2995	2995	0
561	20241122	102600	33801980	2995	2995	2995	2995	0
562	20241122	102500	33801980	2995	2995	2995	2995	0
563	20241122	102400	33801980	2995	2995	2995	2995	0
564	20241122	102300	33801980	2995	2995	2995	2995	0
565	20241122	102200	33801980	2995	2995	2995	2995	270
566	20241122	102100	32993330	2995	2995	2995	2995	1
567	20241122	102000	32990335	2990	2990	2990	2990	0
568	20241122	101900	32990335	2990	2990	2990	2990	323
569	20241122	101800	32024565	2990	2990	2990	2990	1
570	20241122	101700	32021575	2990	2990	2990	2990	0
571	20241122	101600	32021575	2990	2990	2990	2990	0
572	20241122	101500	32021575	2990	2990	2990	2990	30
573	20241122	101400	31931875	2990	2990	2990	2990	0
574	20241122	101300	31931875	2990	2990	2990	2990	0
575	20241122	101200	31931875	2990	2990	2990	2990	0
576	20241122	101100	31931875	2990	2990	2990	2990	0
577	20241122	101000	31931875	2990	2990	2990	2990	0
578	20241122	100900	31931875	2990	2990	2990	2990	500
579	20241122	100800	30436875	3000	3000	3000	3000	0
580	20241122	100700	30436875	3000	3000	3000	3000	0
581	20241122	100600	30436875	3000	3000	3000	3000	51
582	20241122	100500	30283875	3000	3000	3000	3000	1
583	20241122	100400	30280875	3000	3000	3000	3000	0
584	20241122	100300	30280875	3000	3000	3000	3000	0
585	20241122	100200	30280875	3000	3000	3000	3000	0
586	20241122	100100	30280875	3000	3000	3000	3000	0
587	20241122	100000	30280875	3000	3000	3000	3000	0
588	20241122	095900	30280875	3000	3000	3000	3000	0
589	20241122	095800	30280875	3000	3000	3000	3000	0
590	20241122	095700	30280875	3000	2990	3000	2985	115
591	20241122	095600	29937450	3005	3005	3005	3005	1
592	20241122	095500	29934445	3005	3005	3005	3005	0
593	20241122	095400	29934445	3005	3005	3005	3005	1
594	20241122	095300	29931440	2990	2990	2990	2990	0
595	20241122	095200	29931440	2990	2990	2990	2990	0
596	20241122	095100	29931440	2990	2990	2990	2990	1
597	20241122	095000	29928450	2995	2995	2995	2995	200
598	20241122	094900	29329450	3000	3000	3000	3000	1
599	20241122	094800	29326450	3010	3010	3010	3010	0
600	20241122	094700	29326450	3010	3010	3010	3010	0
601	20241122	094600	29326450	3010	3010	3010	3010	0
602	20241122	094500	29326450	3010	3010	3010	3010	500
603	20241122	094400	27821450	3020	3020	3020	3020	0
604	20241122	094300	27821450	3020	3020	3020	3020	0
605	20241122	094200	27821450	3020	3020	3020	3020	1
606	20241122	094100	27818430	3020	3020	3020	3020	2
607	20241122	094000	27812390	2995	2995	2995	2995	0
608	20241122	093900	27812390	2995	3015	3015	2995	4800
609	20241122	093800	13409055	3015	3015	3015	3015	11
610	20241122	093700	13375890	3015	3015	3015	3015	100
611	20241122	093600	13074390	3015	3015	3015	3015	2
612	20241122	093500	13068360	3010	3010	3010	3010	571
613	20241122	093400	11349650	3010	3000	3010	3000	991
614	20241122	093300	8371715	3000	3000	3000	3000	145
615	20241122	093200	7936715	3005	3005	3005	3005	3
616	20241122	093100	7927700	3005	3000	3005	3000	40
617	20241122	093000	7807695	3000	3000	3000	3000	700
618	20241122	092900	5707695	3000	3000	3000	3000	0
619	20241122	092800	5707695	3000	3000	3000	3000	0
620	20241122	092700	5707695	3000	3000	3000	3000	0
621	20241122	092600	5707695	3000	3000	3000	3000	0
622	20241122	092500	5707695	3000	3000	3000	3000	0
623	20241122	092400	5707695	3000	3000	3000	3000	0
624	20241122	092300	5707695	3000	3000	3000	3000	400
625	20241122	092200	4507695	3005	3005	3005	3005	0
626	20241122	092100	4507695	3005	3005	3005	3005	0
627	20241122	092000	4507695	3005	3005	3005	3005	0
628	20241122	091900	4507695	3005	3005	3005	3005	500
629	20241122	091800	3005195	3005	3005	3005	3005	0
630	20241122	091700	3005195	3005	3005	3005	3005	0
631	20241122	091600	3005195	3005	3005	3005	3005	0
632	20241122	091500	3005195	3005	3005	3005	3005	0
633	20241122	091400	3005195	3005	3005	3005	3005	0
634	20241122	091300	3005195	3005	3005	3005	3005	0
635	20241122	091200	3005195	3005	3005	3005	3005	0
636	20241122	091100	3005195	3005	3005	3005	3005	0
637	20241122	091000	3005195	3005	3005	3005	3005	6
638	20241122	090900	2987165	3010	3010	3010	3010	0
639	20241122	090800	2987165	3010	3010	3010	3010	0
640	20241122	090700	2987165	3010	3010	3010	3010	0
641	20241122	090600	2987165	3010	3010	3010	3010	0
642	20241122	090500	2987165	3010	3000	3010	3000	3
643	20241122	090400	2978150	2995	2995	2995	2995	0
644	20241122	090300	2978150	2995	2995	2995	2995	237
645	20241122	090200	2268335	2995	2990	2995	2990	100
646	20241122	090100	1969330	2970	2970	2970	2970	0
647	20241122	090000	1969330	2970	2965	2970	2965	462