KissMeData/001790/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183500	357495705	2825	2825	2825	2825	997
3	20241122	183400	357495705	2825	2825	2825	2825	0
4	20241122	183300	357495705	2825	2825	2825	2825	0
5	20241122	183200	357495705	2825	2825	2825	2825	0
6	20241122	183100	357495705	2825	2825	2825	2825	0
7	20241122	183000	357495705	2825	2825	2825	2825	0
8	20241122	182900	357495705	2825	2825	2825	2825	0
9	20241122	182800	357495705	2825	2825	2825	2825	0
10	20241122	182700	357495705	2825	2825	2825	2825	0
11	20241122	182600	357495705	2825	2825	2825	2825	0
12	20241122	182500	357495705	2825	2825	2825	2825	0
13	20241122	182400	357495705	2825	2825	2825	2825	0
14	20241122	182300	357495705	2825	2825	2825	2825	0
15	20241122	182200	357495705	2825	2825	2825	2825	0
16	20241122	182100	357495705	2825	2825	2825	2825	0
17	20241122	182000	357495705	2825	2825	2825	2825	0
18	20241122	181900	357495705	2825	2825	2825	2825	0
19	20241122	181800	357495705	2825	2825	2825	2825	0
20	20241122	181700	357495705	2825	2825	2825	2825	0
21	20241122	181600	357495705	2825	2825	2825	2825	0
22	20241122	181500	357495705	2825	2825	2825	2825	0
23	20241122	181400	357495705	2825	2825	2825	2825	0
24	20241122	181300	357495705	2825	2825	2825	2825	0
25	20241122	181200	357495705	2825	2825	2825	2825	0
26	20241122	181100	357495705	2825	2825	2825	2825	0
27	20241122	181000	357495705	2825	2825	2825	2825	0
28	20241122	180900	357495705	2825	2825	2825	2825	0
29	20241122	180800	357495705	2825	2825	2825	2825	0
30	20241122	180700	357495705	2825	2825	2825	2825	0
31	20241122	180600	357495705	2825	2825	2825	2825	0
32	20241122	180500	357495705	2825	2825	2825	2825	997
33	20241122	180400	357495705	2825	2825	2825	2825	0
34	20241122	180300	357495705	2825	2825	2825	2825	0
35	20241122	180200	357495705	2825	2825	2825	2825	0
36	20241122	180100	357495705	2825	2825	2825	2825	0
37	20241122	180000	357495705	2825	2825	2825	2825	0
38	20241122	175900	357495705	2825	2825	2825	2825	0
39	20241122	175800	357495705	2825	2825	2825	2825	0
40	20241122	175700	357495705	2825	2825	2825	2825	0
41	20241122	175600	357495705	2825	2825	2825	2825	0
42	20241122	175500	357495705	2825	2825	2825	2825	0
43	20241122	175400	357495705	2825	2825	2825	2825	0
44	20241122	175300	357495705	2825	2825	2825	2825	0
45	20241122	175200	357495705	2825	2825	2825	2825	0
46	20241122	175100	357495705	2825	2825	2825	2825	0
47	20241122	175000	357495705	2825	2825	2825	2825	0
48	20241122	174900	357495705	2825	2825	2825	2825	0
49	20241122	174800	357495705	2825	2825	2825	2825	0
50	20241122	174700	357495705	2825	2825	2825	2825	0
51	20241122	174600	357495705	2825	2825	2825	2825	0
52	20241122	174500	357495705	2825	2825	2825	2825	0
53	20241122	174400	357495705	2825	2825	2825	2825	0
54	20241122	174300	357495705	2825	2825	2825	2825	0
55	20241122	174200	357495705	2825	2825	2825	2825	0
56	20241122	174100	357495705	2825	2825	2825	2825	0
57	20241122	174000	357495705	2825	2825	2825	2825	0
58	20241122	173900	357495705	2825	2825	2825	2825	0
59	20241122	173800	357495705	2825	2825	2825	2825	0
60	20241122	173700	357495705	2825	2825	2825	2825	0
61	20241122	173600	357495705	2825	2825	2825	2825	0
62	20241122	173500	357495705	2825	2825	2825	2825	997
63	20241122	173400	357495705	2825	2825	2825	2825	0
64	20241122	173300	357495705	2825	2825	2825	2825	0
65	20241122	173200	357495705	2825	2825	2825	2825	0
66	20241122	173100	357495705	2825	2825	2825	2825	0
67	20241122	173000	357495705	2825	2825	2825	2825	0
68	20241122	172900	357495705	2825	2825	2825	2825	0
69	20241122	172800	357495705	2825	2825	2825	2825	0
70	20241122	172700	357495705	2825	2825	2825	2825	0
71	20241122	172600	357495705	2825	2825	2825	2825	0
72	20241122	172500	357495705	2825	2825	2825	2825	0
73	20241122	172400	357495705	2825	2825	2825	2825	0
74	20241122	172300	357495705	2825	2825	2825	2825	0
75	20241122	172200	357495705	2825	2825	2825	2825	0
76	20241122	172100	357495705	2825	2825	2825	2825	0
77	20241122	172000	357495705	2825	2825	2825	2825	0
78	20241122	171900	357495705	2825	2825	2825	2825	0
79	20241122	171800	357495705	2825	2825	2825	2825	0
80	20241122	171700	357495705	2825	2825	2825	2825	0
81	20241122	171600	357495705	2825	2825	2825	2825	0
82	20241122	171500	357495705	2825	2825	2825	2825	0
83	20241122	171400	357495705	2825	2825	2825	2825	0
84	20241122	171300	357495705	2825	2825	2825	2825	0
85	20241122	171200	357495705	2825	2825	2825	2825	0
86	20241122	171100	357495705	2825	2825	2825	2825	0
87	20241122	171000	357495705	2825	2825	2825	2825	0
88	20241122	170900	357495705	2825	2825	2825	2825	0
89	20241122	170800	357495705	2825	2825	2825	2825	0
90	20241122	170700	357495705	2825	2825	2825	2825	0
91	20241122	170600	357495705	2825	2825	2825	2825	0
92	20241122	170500	357495705	2825	2825	2825	2825	997
93	20241122	170400	357495705	2825	2825	2825	2825	0
94	20241122	170300	357495705	2825	2825	2825	2825	0
95	20241122	170200	357495705	2825	2825	2825	2825	0
96	20241122	170100	357495705	2825	2825	2825	2825	0
97	20241122	170000	357495705	2825	2825	2825	2825	0
98	20241122	165900	357495705	2825	2825	2825	2825	0
99	20241122	165800	357495705	2825	2825	2825	2825	0
100	20241122	165700	357495705	2825	2825	2825	2825	0
101	20241122	165600	357495705	2825	2825	2825	2825	0
102	20241122	165500	357495705	2825	2825	2825	2825	0
103	20241122	165400	357495705	2825	2825	2825	2825	0
104	20241122	165300	357495705	2825	2825	2825	2825	0
105	20241122	165200	357495705	2825	2825	2825	2825	0
106	20241122	165100	357495705	2825	2825	2825	2825	0
107	20241122	165000	357495705	2825	2825	2825	2825	0
108	20241122	164900	357495705	2825	2825	2825	2825	0
109	20241122	164800	357495705	2825	2825	2825	2825	0
110	20241122	164700	357495705	2825	2825	2825	2825	0
111	20241122	164600	357495705	2825	2825	2825	2825	0
112	20241122	164500	357495705	2825	2825	2825	2825	0
113	20241122	164400	357495705	2825	2825	2825	2825	0
114	20241122	164300	357495705	2825	2825	2825	2825	0
115	20241122	164200	357495705	2825	2825	2825	2825	0
116	20241122	164100	357495705	2825	2825	2825	2825	0
117	20241122	164000	357495705	2825	2825	2825	2825	0
118	20241122	163900	357495705	2825	2825	2825	2825	0
119	20241122	163800	357495705	2825	2825	2825	2825	0
120	20241122	163700	357495705	2825	2825	2825	2825	0
121	20241122	163600	357495705	2825	2825	2825	2825	0
122	20241122	163500	357495705	2825	2825	2825	2825	997
123	20241122	163400	357495705	2825	2825	2825	2825	0
124	20241122	163300	357495705	2825	2825	2825	2825	0
125	20241122	163200	357495705	2825	2825	2825	2825	0
126	20241122	163100	357495705	2825	2825	2825	2825	0
127	20241122	163000	357495705	2825	2825	2825	2825	0
128	20241122	162900	357495705	2825	2825	2825	2825	0
129	20241122	162800	357495705	2825	2825	2825	2825	0
130	20241122	162700	357495705	2825	2825	2825	2825	0
131	20241122	162600	357495705	2825	2825	2825	2825	0
132	20241122	162500	357495705	2825	2825	2825	2825	0
133	20241122	162400	357495705	2825	2825	2825	2825	0
134	20241122	162300	357495705	2825	2825	2825	2825	0
135	20241122	162200	357495705	2825	2825	2825	2825	0
136	20241122	162100	357495705	2825	2825	2825	2825	0
137	20241122	162000	357495705	2825	2825	2825	2825	0
138	20241122	161900	357495705	2825	2825	2825	2825	0
139	20241122	161800	357495705	2825	2825	2825	2825	0
140	20241122	161700	357495705	2825	2825	2825	2825	0
141	20241122	161600	357495705	2825	2825	2825	2825	0
142	20241122	161500	357495705	2825	2825	2825	2825	0
143	20241122	161400	357495705	2825	2825	2825	2825	0
144	20241122	161300	357495705	2825	2825	2825	2825	0
145	20241122	161200	357495705	2825	2825	2825	2825	0
146	20241122	161100	357495705	2825	2825	2825	2825	0
147	20241122	161000	357495705	2825	2825	2825	2825	0
148	20241122	160900	357495705	2825	2825	2825	2825	0
149	20241122	160800	357495705	2825	2825	2825	2825	0
150	20241122	160700	357495705	2825	2825	2825	2825	0
151	20241122	160600	357495705	2825	2825	2825	2825	0
152	20241122	160500	357495705	2825	2825	2825	2825	997
153	20241122	160400	357495705	2825	2825	2825	2825	0
154	20241122	160300	357495705	2825	2825	2825	2825	0
155	20241122	160200	357495705	2825	2825	2825	2825	0
156	20241122	160100	357495705	2825	2825	2825	2825	0
157	20241122	160000	357495705	2825	2825	2825	2825	0
158	20241122	155900	357495705	2825	2825	2825	2825	0
159	20241122	155800	357495705	2825	2825	2825	2825	0
160	20241122	155700	357495705	2825	2825	2825	2825	0
161	20241122	155600	357495705	2825	2825	2825	2825	0
162	20241122	155500	357495705	2825	2825	2825	2825	0
163	20241122	155400	357495705	2825	2825	2825	2825	0
164	20241122	155300	357495705	2825	2825	2825	2825	0
165	20241122	155200	357495705	2825	2825	2825	2825	0
166	20241122	155100	357495705	2825	2825	2825	2825	0
167	20241122	155000	357495705	2825	2825	2825	2825	0
168	20241122	154900	357495705	2825	2825	2825	2825	0
169	20241122	154800	357495705	2825	2825	2825	2825	0
170	20241122	154700	357495705	2825	2825	2825	2825	0
171	20241122	154600	357495705	2825	2825	2825	2825	0
172	20241122	154500	357495705	2825	2825	2825	2825	0
173	20241122	154400	357495705	2825	2825	2825	2825	0
174	20241122	154300	357495705	2825	2825	2825	2825	0
175	20241122	154200	357495705	2825	2825	2825	2825	0
176	20241122	154100	357495705	2825	2825	2825	2825	0
177	20241122	154000	357495705	2825	2825	2825	2825	0
178	20241122	153900	357495705	2825	2825	2825	2825	0
179	20241122	153800	357495705	2825	2825	2825	2825	0
180	20241122	153700	357495705	2825	2825	2825	2825	0
181	20241122	153600	357495705	2825	2825	2825	2825	0
182	20241122	153500	357495705	2825	2825	2825	2825	997
183	20241122	153400	357495705	2825	2825	2825	2825	0
184	20241122	153300	357495705	2825	2825	2825	2825	0
185	20241122	153200	357495705	2825	2825	2825	2825	0
186	20241122	153100	357495705	2825	2825	2825	2825	0
187	20241122	153000	357495705	2825	2825	2825	2825	997
188	20241122	152900	354679180	2825	2825	2825	2825	0
189	20241122	152800	354679180	2825	2825	2825	2825	0
190	20241122	152700	354679180	2825	2825	2825	2825	0
191	20241122	152600	354679180	2825	2825	2825	2825	0
192	20241122	152500	354679180	2825	2825	2825	2825	0
193	20241122	152400	354679180	2825	2825	2825	2825	0
194	20241122	152300	354679180	2825	2825	2825	2825	0
195	20241122	152200	354679180	2825	2825	2825	2825	0
196	20241122	152100	354679180	2825	2825	2825	2825	0
197	20241122	152000	354679180	2825	2825	2825	2825	0
198	20241122	151900	354679180	2825	2825	2825	2825	287
199	20241122	151800	353868405	2825	2825	2830	2825	58
200	20241122	151700	353704540	2825	2825	2830	2825	371
201	20241122	151600	352656410	2825	2825	2825	2825	245
202	20241122	151500	351964285	2825	2825	2825	2825	20
203	20241122	151400	351907785	2825	2825	2825	2825	108
204	20241122	151300	351602685	2825	2825	2830	2825	262
205	20241122	151200	350862530	2825	2825	2825	2825	47
206	20241122	151100	350729755	2830	2825	2830	2825	72
207	20241122	151000	350526350	2825	2830	2830	2825	50
208	20241122	150900	350385090	2825	2825	2825	2825	87
209	20241122	150800	350139315	2830	2830	2830	2830	60
210	20241122	150700	349969515	2825	2830	2830	2825	47
211	20241122	150600	349836735	2825	2825	2825	2825	27
212	20241122	150500	349760460	2825	2825	2825	2825	1010
213	20241122	150400	346907210	2825	2825	2825	2825	80
214	20241122	150300	346681210	2830	2825	2830	2825	129
215	20241122	150200	346316285	2825	2825	2825	2825	35
216	20241122	150100	346217410	2830	2825	2830	2825	45
217	20241122	150000	346090280	2825	2825	2825	2825	15
218	20241122	145900	346047905	2830	2825	2830	2825	13
219	20241122	145800	346011120	2825	2825	2825	2825	23
220	20241122	145700	345946145	2830	2830	2830	2830	1
221	20241122	145600	345943315	2830	2830	2830	2830	2
222	20241122	145500	345937655	2830	2825	2830	2825	94
223	20241122	145400	345672100	2825	2825	2825	2825	38
224	20241122	145300	345564750	2830	2825	2830	2825	2
225	20241122	145200	345559095	2825	2825	2825	2825	14
226	20241122	145100	345519545	2825	2825	2825	2825	0
227	20241122	145000	345519545	2825	2825	2825	2825	12
228	20241122	144900	345485645	2830	2825	2830	2825	800
229	20241122	144800	343222645	2825	2830	2830	2825	1522
230	20241122	144700	338922970	2830	2825	2830	2825	1670
231	20241122	144600	334196965	2830	2830	2830	2830	2
232	20241122	144500	334191305	2825	2825	2825	2825	7
233	20241122	144400	334171530	2830	2830	2830	2830	1
234	20241122	144300	334168700	2825	2825	2825	2825	8
235	20241122	144200	334146100	2825	2825	2825	2825	11
236	20241122	144100	334115025	2830	2830	2830	2830	2001
237	20241122	144000	328452195	2825	2825	2825	2825	15
238	20241122	143900	328409820	2825	2825	2825	2825	0
239	20241122	143800	328409820	2825	2825	2825	2825	156
240	20241122	143700	327969120	2825	2825	2825	2825	18
241	20241122	143600	327918270	2825	2825	2825	2825	4499
242	20241122	143500	315208595	2820	2820	2820	2820	10
243	20241122	143400	315180395	2820	2820	2820	2820	60
244	20241122	143300	315011195	2820	2820	2820	2820	0
245	20241122	143200	315011195	2820	2820	2820	2820	0
246	20241122	143100	315011195	2820	2820	2820	2820	41
247	20241122	143000	314895575	2820	2820	2820	2820	31
248	20241122	142900	314808155	2820	2820	2820	2820	204
249	20241122	142800	314232875	2820	2820	2820	2820	69
250	20241122	142700	314038295	2825	2820	2825	2820	86
251	20241122	142600	313795575	2825	2825	2825	2825	0
252	20241122	142500	313795575	2825	2820	2825	2820	109
253	20241122	142400	313488170	2825	2825	2825	2825	87
254	20241122	142300	313242395	2820	2825	2825	2820	132
255	20241122	142200	312870140	2820	2820	2820	2820	135
256	20241122	142100	312489440	2820	2820	2820	2820	4
257	20241122	142000	312478160	2820	2820	2820	2820	458
258	20241122	141900	311186600	2820	2820	2820	2820	0
259	20241122	141800	311186600	2820	2825	2825	2820	50
260	20241122	141700	311045595	2820	2820	2820	2820	3
261	20241122	141600	311037135	2820	2820	2820	2820	33
262	20241122	141500	310944075	2820	2820	2820	2820	3
263	20241122	141400	310935615	2820	2820	2820	2820	22
264	20241122	141300	310873575	2820	2820	2820	2820	7
265	20241122	141200	310853835	2820	2820	2820	2820	43
266	20241122	141100	310732575	2825	2825	2825	2825	91
267	20241122	141000	310475500	2825	2820	2825	2820	23
268	20241122	140900	310410635	2820	2825	2825	2820	23
269	20241122	140800	310345720	2820	2825	2825	2820	180
270	20241122	140700	309838115	2825	2825	2825	2825	11
271	20241122	140600	309807040	2820	2820	2820	2820	93
272	20241122	140500	309544780	2820	2820	2820	2820	23
273	20241122	140400	309479920	2820	2820	2820	2820	20
274	20241122	140300	309423520	2820	2820	2820	2820	39
275	20241122	140200	309313540	2820	2820	2820	2820	339
276	20241122	140100	308357560	2825	2825	2825	2825	2
277	20241122	140000	308351910	2820	2825	2825	2820	214
278	20241122	135900	307747915	2825	2825	2825	2825	0
279	20241122	135800	307747915	2825	2825	2825	2825	9
280	20241122	135700	307722490	2820	2820	2820	2820	8
281	20241122	135600	307699930	2825	2825	2825	2825	0
282	20241122	135500	307699930	2825	2820	2825	2820	33
283	20241122	135400	307606865	2825	2825	2825	2825	1
284	20241122	135300	307604040	2820	2820	2820	2820	20
285	20241122	135200	307547640	2825	2825	2825	2825	0
286	20241122	135100	307547640	2825	2825	2825	2825	10
287	20241122	135000	307519390	2825	2825	2825	2825	1
288	20241122	134900	307516565	2820	2820	2820	2820	0
289	20241122	134800	307516565	2820	2825	2825	2820	11
290	20241122	134700	307485540	2820	2820	2820	2820	12
291	20241122	134600	307451700	2820	2820	2820	2820	98
292	20241122	134500	307175340	2820	2820	2820	2820	11
293	20241122	134400	307144320	2820	2820	2820	2820	0
294	20241122	134300	307144320	2820	2820	2820	2820	11
295	20241122	134200	307113300	2820	2820	2820	2820	12
296	20241122	134100	307079460	2820	2820	2820	2820	41
297	20241122	134000	306963840	2820	2825	2825	2820	164
298	20241122	133900	306500780	2825	2825	2825	2825	0
299	20241122	133800	306500780	2825	2825	2825	2825	0
300	20241122	133700	306500780	2825	2825	2825	2825	1
301	20241122	133600	306497955	2820	2820	2820	2820	3092
302	20241122	133500	297778515	2820	2820	2820	2820	0
303	20241122	133400	297778515	2820	2820	2820	2820	987
304	20241122	133300	294995175	2820	2820	2820	2820	0
305	20241122	133200	294995175	2820	2820	2820	2820	0
306	20241122	133100	294995175	2820	2820	2820	2820	10
307	20241122	133000	294966975	2825	2825	2825	2820	13
308	20241122	132900	294930300	2820	2820	2820	2820	948
309	20241122	132800	292256940	2825	2825	2825	2825	1
310	20241122	132700	292254115	2820	2820	2820	2820	738
311	20241122	132600	290172955	2820	2820	2820	2820	7
312	20241122	132500	290153215	2820	2820	2820	2820	58
313	20241122	132400	289989655	2820	2820	2820	2820	2770
314	20241122	132300	282178255	2820	2820	2820	2820	6000
315	20241122	132200	265258255	2825	2825	2825	2825	0
316	20241122	132100	265258255	2825	2825	2825	2825	0
317	20241122	132000	265258255	2825	2825	2825	2825	0
318	20241122	131900	265258255	2825	2825	2825	2825	0
319	20241122	131800	265258255	2825	2825	2825	2825	110
320	20241122	131700	264947505	2825	2825	2825	2825	0
321	20241122	131600	264947505	2825	2825	2825	2825	0
322	20241122	131500	264947505	2825	2825	2825	2825	0
323	20241122	131400	264947505	2825	2820	2825	2820	969
324	20241122	131300	262210110	2825	2825	2825	2825	359
325	20241122	131200	261195935	2825	2825	2825	2825	0
326	20241122	131100	261195935	2825	2825	2825	2825	316
327	20241122	131000	260303235	2825	2825	2825	2825	5
328	20241122	130900	260289110	2820	2820	2820	2820	7
329	20241122	130800	260269370	2820	2820	2820	2820	6
330	20241122	130700	260252450	2820	2820	2820	2820	18
331	20241122	130600	260201690	2820	2820	2825	2820	27
332	20241122	130500	260125545	2820	2820	2820	2820	34
333	20241122	130400	260029665	2825	2825	2825	2825	3
334	20241122	130300	260021190	2820	2820	2820	2820	36
335	20241122	130200	259919670	2825	2820	2825	2820	562
336	20241122	130100	258334805	2820	2820	2820	2820	0
337	20241122	130000	258334805	2820	2825	2825	2820	106
338	20241122	125900	258035375	2825	2825	2825	2825	0
339	20241122	125800	258035375	2825	2825	2825	2825	0
340	20241122	125700	258035375	2825	2825	2825	2825	0
341	20241122	125600	258035375	2825	2825	2825	2825	4
342	20241122	125500	258024075	2825	2820	2825	2820	15
343	20241122	125400	257981720	2825	2825	2825	2825	51
344	20241122	125300	257837645	2820	2820	2820	2820	50
345	20241122	125200	257696645	2820	2820	2820	2820	10
346	20241122	125100	257668445	2820	2820	2820	2820	0
347	20241122	125000	257668445	2820	2820	2820	2820	35
348	20241122	124900	257569745	2820	2820	2820	2820	41
349	20241122	124800	257454125	2825	2825	2825	2825	177
350	20241122	124700	256954100	2825	2825	2825	2825	0
351	20241122	124600	256954100	2825	2825	2825	2825	0
352	20241122	124500	256954100	2825	2825	2825	2825	1
353	20241122	124400	256951275	2820	2820	2820	2820	625
354	20241122	124300	255188775	2820	2820	2820	2820	110
355	20241122	124200	254878575	2820	2820	2820	2820	40
356	20241122	124100	254765775	2820	2820	2820	2820	0
357	20241122	124000	254765775	2820	2825	2825	2820	2225
358	20241122	123900	248490690	2820	2825	2825	2820	361
359	20241122	123800	247472665	2825	2820	2825	2820	7091
360	20241122	123700	227476035	2820	2820	2820	2820	98
361	20241122	123600	227199675	2825	2820	2825	2820	5
362	20241122	123500	227185570	2820	2820	2820	2820	5
363	20241122	123400	227171470	2825	2825	2825	2825	3
364	20241122	123300	227162995	2825	2825	2825	2825	0
365	20241122	123200	227162995	2825	2825	2825	2825	0
366	20241122	123100	227162995	2825	2825	2825	2825	1
367	20241122	123000	227160170	2820	2820	2820	2820	3004
368	20241122	122900	218688890	2820	2820	2820	2820	11
369	20241122	122800	218657870	2820	2825	2825	2820	27
370	20241122	122700	218581625	2825	2825	2825	2825	414
371	20241122	122600	217412075	2825	2825	2825	2825	700
372	20241122	122500	215434575	2825	2825	2825	2825	22
373	20241122	122400	215372425	2825	2825	2825	2825	92
374	20241122	122300	215112525	2830	2830	2830	2830	2
375	20241122	122200	215106865	2825	2825	2825	2825	0
376	20241122	122100	215106865	2825	2825	2825	2825	0
377	20241122	122000	215106865	2825	2825	2825	2825	20
378	20241122	121900	215050365	2825	2825	2825	2825	5
379	20241122	121800	215036240	2825	2825	2825	2825	0
380	20241122	121700	215036240	2825	2825	2825	2825	213
381	20241122	121600	214434515	2830	2825	2830	2825	1093
382	20241122	121500	211346780	2830	2830	2830	2830	0
383	20241122	121400	211346780	2830	2830	2830	2830	50
384	20241122	121300	211205280	2830	2830	2830	2830	1
385	20241122	121200	211202450	2825	2825	2825	2825	0
386	20241122	121100	211202450	2825	2825	2825	2825	10
387	20241122	121000	211174200	2825	2825	2825	2825	0
388	20241122	120900	211174200	2825	2825	2825	2825	9
389	20241122	120800	211148775	2830	2825	2830	2825	30
390	20241122	120700	211064020	2825	2825	2825	2825	11
391	20241122	120600	211032945	2825	2825	2825	2825	12
392	20241122	120500	210999045	2825	2825	2825	2825	23
393	20241122	120400	210934070	2825	2825	2825	2825	0
394	20241122	120300	210934070	2825	2825	2825	2825	2507
395	20241122	120200	203851795	2825	2825	2825	2825	1000
396	20241122	120100	201026795	2825	2825	2825	2825	0
397	20241122	120000	201026795	2825	2830	2830	2825	147
398	20241122	115900	200611005	2830	2830	2830	2830	3
399	20241122	115800	200602515	2825	2825	2825	2825	416
400	20241122	115700	199427315	2825	2825	2825	2825	0
401	20241122	115600	199427315	2825	2825	2825	2825	2
402	20241122	115500	199421665	2825	2825	2825	2825	233
403	20241122	115400	198763440	2825	2825	2825	2825	15
404	20241122	115300	198721065	2825	2825	2825	2825	0
405	20241122	115200	198721065	2825	2825	2825	2825	0
406	20241122	115100	198721065	2825	2825	2825	2825	5
407	20241122	115000	198706940	2825	2825	2825	2825	0
408	20241122	114900	198706940	2825	2825	2825	2825	102
409	20241122	114800	198418790	2820	2820	2820	2820	0
410	20241122	114700	198418790	2820	2820	2820	2820	3
411	20241122	114600	198410330	2820	2820	2820	2820	0
412	20241122	114500	198410330	2820	2820	2820	2820	3
413	20241122	114400	198401870	2820	2820	2820	2820	6
414	20241122	114300	198384950	2820	2820	2820	2820	5
415	20241122	114200	198370850	2820	2820	2820	2820	0
416	20241122	114100	198370850	2820	2820	2820	2820	48
417	20241122	114000	198235490	2820	2825	2825	2820	137
418	20241122	113900	197848570	2825	2825	2825	2825	40
419	20241122	113800	197735570	2830	2825	2830	2825	229
420	20241122	113700	197088640	2825	2825	2825	2825	2
421	20241122	113600	197082990	2830	2830	2830	2830	12
422	20241122	113500	197049030	2820	2820	2820	2820	0
423	20241122	113400	197049030	2820	2820	2820	2820	10
424	20241122	113300	197020830	2825	2825	2825	2825	0
425	20241122	113200	197020830	2825	2825	2825	2825	0
426	20241122	113100	197020830	2825	2820	2825	2820	283
427	20241122	113000	196221505	2820	2820	2820	2820	236
428	20241122	112900	195555985	2820	2820	2820	2820	21
429	20241122	112800	195496765	2820	2820	2820	2820	4
430	20241122	112700	195485485	2820	2820	2820	2820	4
431	20241122	112600	195474205	2820	2820	2825	2820	85
432	20241122	112500	195234495	2820	2820	2820	2820	0
433	20241122	112400	195234495	2820	2820	2820	2820	3
434	20241122	112300	195226035	2825	2825	2825	2825	373
435	20241122	112200	194172310	2820	2820	2820	2820	0
436	20241122	112100	194172310	2820	2820	2820	2820	0
437	20241122	112000	194172310	2820	2820	2820	2820	116
438	20241122	111900	193845190	2825	2825	2825	2825	9
439	20241122	111800	193819765	2825	2825	2825	2825	0
440	20241122	111700	193819765	2825	2825	2825	2825	1
441	20241122	111600	193816940	2830	2830	2830	2830	0
442	20241122	111500	193816940	2830	2830	2830	2830	0
443	20241122	111400	193816940	2830	2830	2830	2830	0
444	20241122	111300	193816940	2830	2830	2830	2830	0
445	20241122	111200	193816940	2830	2820	2830	2820	3
446	20241122	111100	193808470	2820	2820	2820	2820	17
447	20241122	111000	193760530	2830	2820	2830	2820	97
448	20241122	110900	193486970	2830	2830	2830	2830	1
449	20241122	110800	193484140	2815	2815	2815	2815	0
450	20241122	110700	193484140	2815	2815	2815	2815	15
451	20241122	110600	193441915	2815	2815	2815	2815	1300
452	20241122	110500	189782415	2825	2825	2825	2825	0
453	20241122	110400	189782415	2825	2825	2825	2825	12
454	20241122	110300	189748515	2830	2820	2830	2820	3240
455	20241122	110200	180611670	2820	2820	2825	2820	527
456	20241122	110100	179125365	2820	2820	2820	2820	0
457	20241122	110000	179125365	2820	2820	2820	2820	134
458	20241122	105900	178747485	2820	2820	2820	2820	17
459	20241122	105800	178699545	2820	2820	2820	2820	3000
460	20241122	105700	170239545	2820	2815	2820	2815	40
461	20241122	105600	170126930	2820	2820	2820	2820	3
462	20241122	105500	170118470	2820	2820	2820	2820	1
463	20241122	105400	170115650	2815	2815	2815	2815	0
464	20241122	105300	170115650	2815	2815	2815	2815	37
465	20241122	105200	170011495	2815	2815	2815	2815	285
466	20241122	105100	169209220	2815	2815	2815	2815	341
467	20241122	105000	168249305	2820	2820	2820	2820	1
468	20241122	104900	168246485	2815	2815	2815	2815	113
469	20241122	104800	167928390	2815	2815	2815	2815	23
470	20241122	104700	167863645	2815	2820	2820	2815	1255
471	20241122	104600	164324620	2820	2815	2820	2815	602
472	20241122	104500	162629490	2815	2820	2820	2815	16411
473	20241122	104400	116350970	2830	2830	2830	2830	1
474	20241122	104300	116348140	2820	2820	2820	2820	0
475	20241122	104200	116348140	2820	2820	2820	2820	0
476	20241122	104100	116348140	2820	2825	2825	2820	770
477	20241122	104000	114173010	2830	2830	2830	2825	127
478	20241122	103900	113813650	2825	2825	2825	2825	11
479	20241122	103800	113782575	2825	2825	2825	2825	10
480	20241122	103700	113754325	2825	2825	2825	2825	73
481	20241122	103600	113548100	2825	2825	2825	2825	23
482	20241122	103500	113483125	2825	2825	2825	2825	10
483	20241122	103400	113454875	2830	2820	2830	2820	207
484	20241122	103300	112871125	2830	2830	2830	2830	1
485	20241122	103200	112868295	2820	2830	2830	2820	514
486	20241122	103100	111413815	2825	2825	2825	2825	124
487	20241122	103000	111063515	2825	2825	2825	2825	40
488	20241122	102900	110950515	2825	2820	2825	2820	79
489	20241122	102800	110727400	2825	2825	2825	2825	350
490	20241122	102700	109738650	2830	2825	2830	2820	4
491	20241122	102600	109727355	2830	2830	2830	2820	331
492	20241122	102500	108793840	2825	2825	2825	2825	0
493	20241122	102400	108793840	2825	2825	2825	2825	77
494	20241122	102300	108576315	2825	2825	2825	2825	146
495	20241122	102200	108163865	2825	2825	2825	2825	393
496	20241122	102100	107053640	2825	2825	2825	2825	146
497	20241122	102000	106641190	2825	2825	2825	2825	884
498	20241122	101900	104143890	2825	2825	2825	2825	2121
499	20241122	101800	98152065	2825	2825	2825	2825	20
500	20241122	101700	98095565	2820	2820	2820	2820	13
501	20241122	101600	98058905	2820	2825	2825	2820	2021
502	20241122	101500	92349685	2825	2825	2825	2825	5
503	20241122	101400	92335560	2820	2820	2820	2820	0
504	20241122	101300	92335560	2820	2825	2825	2820	13
505	20241122	101200	92298840	2825	2820	2825	2820	113
506	20241122	101100	91980155	2820	2820	2820	2820	1
507	20241122	101000	91977335	2820	2820	2820	2820	104
508	20241122	100900	91684055	2825	2825	2825	2825	0
509	20241122	100800	91684055	2825	2825	2825	2825	10
510	20241122	100700	91655805	2825	2825	2825	2825	22
511	20241122	100600	91593655	2825	2825	2825	2825	50
512	20241122	100500	91452405	2825	2825	2825	2825	250
513	20241122	100400	90746155	2825	2825	2825	2825	10
514	20241122	100300	90717905	2825	2825	2825	2825	100
515	20241122	100200	90435405	2825	2825	2825	2825	51
516	20241122	100100	90291330	2825	2825	2825	2825	0
517	20241122	100000	90291330	2825	2825	2825	2825	103
518	20241122	095900	90000355	2825	2820	2825	2820	48
519	20241122	095800	89864840	2825	2825	2825	2825	26
520	20241122	095700	89791390	2825	2825	2825	2825	204
521	20241122	095600	89215090	2825	2820	2825	2820	29
522	20241122	095500	89133260	2820	2820	2820	2820	157
523	20241122	095400	88690520	2825	2825	2825	2825	2
524	20241122	095300	88684870	2825	2825	2825	2825	561
525	20241122	095200	87100045	2830	2820	2830	2820	1821
526	20241122	095100	81957605	2825	2825	2825	2825	1
527	20241122	095000	81954780	2820	2820	2820	2820	63
528	20241122	094900	81777120	2825	2825	2825	2825	2034
529	20241122	094800	76031070	2825	2825	2825	2825	56
530	20241122	094700	75872870	2825	2825	2825	2825	23
531	20241122	094600	75807895	2825	2825	2825	2825	123
532	20241122	094500	75460420	2825	2825	2825	2825	19
533	20241122	094400	75406745	2825	2825	2825	2825	211
534	20241122	094300	74810670	2825	2825	2825	2825	0
535	20241122	094200	74810670	2825	2830	2830	2825	10976
536	20241122	094100	43750925	2830	2830	2830	2830	0
537	20241122	094000	43750925	2830	2830	2830	2825	126
538	20241122	093900	43394365	2830	2830	2830	2830	1
539	20241122	093800	43391535	2825	2825	2825	2825	0
540	20241122	093700	43391535	2825	2825	2825	2825	0
541	20241122	093600	43391535	2825	2825	2825	2825	101
542	20241122	093500	43106210	2825	2825	2825	2825	1986
543	20241122	093400	37495760	2830	2830	2830	2830	0
544	20241122	093300	37495760	2830	2830	2830	2825	91
545	20241122	093200	37238635	2830	2830	2830	2830	5
546	20241122	093100	37224485	2830	2825	2830	2825	46
547	20241122	093000	37094520	2825	2825	2825	2825	30
548	20241122	092900	37009770	2830	2825	2830	2825	2382
549	20241122	092800	30280615	2825	2825	2825	2825	4
550	20241122	092700	30269315	2830	2830	2830	2830	1
551	20241122	092600	30266485	2830	2830	2830	2830	1
552	20241122	092500	30263655	2825	2825	2825	2825	4630
553	20241122	092400	17183905	2830	2830	2830	2830	200
554	20241122	092300	16617905	2830	2830	2830	2830	0
555	20241122	092200	16617905	2830	2830	2830	2830	151
556	20241122	092100	16190575	2830	2830	2830	2830	40
557	20241122	092000	16077375	2830	2830	2830	2830	0
558	20241122	091900	16077375	2830	2830	2830	2825	360
559	20241122	091800	15058790	2835	2835	2835	2835	4
560	20241122	091700	15047450	2835	2835	2835	2835	5
561	20241122	091600	15033275	2830	2830	2830	2830	211
562	20241122	091500	14436145	2825	2830	2830	2825	102
563	20241122	091400	14147495	2825	2825	2825	2825	0
564	20241122	091300	14147495	2825	2825	2825	2825	0
565	20241122	091200	14147495	2825	2825	2825	2825	210
566	20241122	091100	13554245	2830	2820	2830	2820	1302
567	20241122	091000	9876095	2820	2820	2825	2820	940
568	20241122	090900	7225290	2820	2825	2825	2820	665
569	20241122	090800	5346995	2825	2825	2825	2825	0
570	20241122	090700	5346995	2825	2820	2825	2820	11
571	20241122	090600	5315925	2820	2820	2820	2820	7
572	20241122	090500	5296185	2815	2815	2815	2815	47
573	20241122	090400	5163880	2820	2835	2835	2820	755
574	20241122	090300	3024280	2835	2835	2835	2835	0
575	20241122	090200	3024280	2835	2835	2835	2835	0
576	20241122	090100	3024280	2835	2835	2835	2835	81
577	20241122	090000	2794645	2815	2825	2835	2815	992