KissMeData/068100/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194400	53126110	2905	2905	2905	2905	595
3	20241121	194300	53126110	2905	2905	2905	2905	0
4	20241121	194200	53126110	2905	2905	2905	2905	0
5	20241121	194100	53126110	2905	2905	2905	2905	0
6	20241121	194000	53126110	2905	2905	2905	2905	0
7	20241121	193900	53126110	2905	2905	2905	2905	0
8	20241121	193800	53126110	2905	2905	2905	2905	0
9	20241121	193700	53126110	2905	2905	2905	2905	0
10	20241121	193600	53126110	2905	2905	2905	2905	0
11	20241121	193500	53126110	2905	2905	2905	2905	0
12	20241121	193400	53126110	2905	2905	2905	2905	0
13	20241121	193300	53126110	2905	2905	2905	2905	0
14	20241121	193200	53126110	2905	2905	2905	2905	0
15	20241121	193100	53126110	2905	2905	2905	2905	0
16	20241121	193000	53126110	2905	2905	2905	2905	0
17	20241121	192900	53126110	2905	2905	2905	2905	0
18	20241121	192800	53126110	2905	2905	2905	2905	0
19	20241121	192700	53126110	2905	2905	2905	2905	0
20	20241121	192600	53126110	2905	2905	2905	2905	0
21	20241121	192500	53126110	2905	2905	2905	2905	0
22	20241121	192400	53126110	2905	2905	2905	2905	0
23	20241121	192300	53126110	2905	2905	2905	2905	0
24	20241121	192200	53126110	2905	2905	2905	2905	0
25	20241121	192100	53126110	2905	2905	2905	2905	0
26	20241121	192000	53126110	2905	2905	2905	2905	0
27	20241121	191900	53126110	2905	2905	2905	2905	0
28	20241121	191800	53126110	2905	2905	2905	2905	0
29	20241121	191700	53126110	2905	2905	2905	2905	0
30	20241121	191600	53126110	2905	2905	2905	2905	0
31	20241121	191500	53126110	2905	2905	2905	2905	0
32	20241121	191400	53126110	2905	2905	2905	2905	595
33	20241121	191300	53126110	2905	2905	2905	2905	0
34	20241121	191200	53126110	2905	2905	2905	2905	0
35	20241121	191100	53126110	2905	2905	2905	2905	0
36	20241121	191000	53126110	2905	2905	2905	2905	0
37	20241121	190900	53126110	2905	2905	2905	2905	0
38	20241121	190800	53126110	2905	2905	2905	2905	0
39	20241121	190700	53126110	2905	2905	2905	2905	0
40	20241121	190600	53126110	2905	2905	2905	2905	0
41	20241121	190500	53126110	2905	2905	2905	2905	0
42	20241121	190400	53126110	2905	2905	2905	2905	0
43	20241121	190300	53126110	2905	2905	2905	2905	0
44	20241121	190200	53126110	2905	2905	2905	2905	0
45	20241121	190100	53126110	2905	2905	2905	2905	0
46	20241121	190000	53126110	2905	2905	2905	2905	0
47	20241121	185900	53126110	2905	2905	2905	2905	0
48	20241121	185800	53126110	2905	2905	2905	2905	0
49	20241121	185700	53126110	2905	2905	2905	2905	0
50	20241121	185600	53126110	2905	2905	2905	2905	0
51	20241121	185500	53126110	2905	2905	2905	2905	0
52	20241121	185400	53126110	2905	2905	2905	2905	0
53	20241121	185300	53126110	2905	2905	2905	2905	0
54	20241121	185200	53126110	2905	2905	2905	2905	0
55	20241121	185100	53126110	2905	2905	2905	2905	0
56	20241121	185000	53126110	2905	2905	2905	2905	0
57	20241121	184900	53126110	2905	2905	2905	2905	0
58	20241121	184800	53126110	2905	2905	2905	2905	0
59	20241121	184700	53126110	2905	2905	2905	2905	0
60	20241121	184600	53126110	2905	2905	2905	2905	0
61	20241121	184500	53126110	2905	2905	2905	2905	0
62	20241121	184400	53126110	2905	2905	2905	2905	595
63	20241121	184300	53126110	2905	2905	2905	2905	0
64	20241121	184200	53126110	2905	2905	2905	2905	0
65	20241121	184100	53126110	2905	2905	2905	2905	0
66	20241121	184000	53126110	2905	2905	2905	2905	0
67	20241121	183900	53126110	2905	2905	2905	2905	0
68	20241121	183800	53126110	2905	2905	2905	2905	0
69	20241121	183700	53126110	2905	2905	2905	2905	0
70	20241121	183600	53126110	2905	2905	2905	2905	0
71	20241121	183500	53126110	2905	2905	2905	2905	0
72	20241121	183400	53126110	2905	2905	2905	2905	0
73	20241121	183300	53126110	2905	2905	2905	2905	0
74	20241121	183200	53126110	2905	2905	2905	2905	0
75	20241121	183100	53126110	2905	2905	2905	2905	0
76	20241121	183000	53126110	2905	2905	2905	2905	0
77	20241121	182900	53126110	2905	2905	2905	2905	0
78	20241121	182800	53126110	2905	2905	2905	2905	0
79	20241121	182700	53126110	2905	2905	2905	2905	0
80	20241121	182600	53126110	2905	2905	2905	2905	0
81	20241121	182500	53126110	2905	2905	2905	2905	0
82	20241121	182400	53126110	2905	2905	2905	2905	0
83	20241121	182300	53126110	2905	2905	2905	2905	0
84	20241121	182200	53126110	2905	2905	2905	2905	0
85	20241121	182100	53126110	2905	2905	2905	2905	0
86	20241121	182000	53126110	2905	2905	2905	2905	0
87	20241121	181900	53126110	2905	2905	2905	2905	0
88	20241121	181800	53126110	2905	2905	2905	2905	0
89	20241121	181700	53126110	2905	2905	2905	2905	0
90	20241121	181600	53126110	2905	2905	2905	2905	0
91	20241121	181500	53126110	2905	2905	2905	2905	0
92	20241121	181400	53126110	2905	2905	2905	2905	595
93	20241121	181300	53126110	2905	2905	2905	2905	0
94	20241121	181200	53126110	2905	2905	2905	2905	0
95	20241121	181100	53126110	2905	2905	2905	2905	0
96	20241121	181000	53126110	2905	2905	2905	2905	0
97	20241121	180900	53126110	2905	2905	2905	2905	0
98	20241121	180800	53126110	2905	2905	2905	2905	0
99	20241121	180700	53126110	2905	2905	2905	2905	0
100	20241121	180600	53126110	2905	2905	2905	2905	0
101	20241121	180500	53126110	2905	2905	2905	2905	0
102	20241121	180400	53126110	2905	2905	2905	2905	0
103	20241121	180300	53126110	2905	2905	2905	2905	0
104	20241121	180200	53126110	2905	2905	2905	2905	0
105	20241121	180100	53126110	2905	2905	2905	2905	0
106	20241121	180000	53126110	2905	2905	2905	2905	0
107	20241121	175900	53126110	2905	2905	2905	2905	0
108	20241121	175800	53126110	2905	2905	2905	2905	0
109	20241121	175700	53126110	2905	2905	2905	2905	0
110	20241121	175600	53126110	2905	2905	2905	2905	0
111	20241121	175500	53126110	2905	2905	2905	2905	0
112	20241121	175400	53126110	2905	2905	2905	2905	0
113	20241121	175300	53126110	2905	2905	2905	2905	0
114	20241121	175200	53126110	2905	2905	2905	2905	0
115	20241121	175100	53126110	2905	2905	2905	2905	0
116	20241121	175000	53126110	2905	2905	2905	2905	0
117	20241121	174900	53126110	2905	2905	2905	2905	0
118	20241121	174800	53126110	2905	2905	2905	2905	0
119	20241121	174700	53126110	2905	2905	2905	2905	0
120	20241121	174600	53126110	2905	2905	2905	2905	0
121	20241121	174500	53126110	2905	2905	2905	2905	0
122	20241121	174400	53126110	2905	2905	2905	2905	595
123	20241121	174300	53126110	2905	2905	2905	2905	0
124	20241121	174200	53126110	2905	2905	2905	2905	0
125	20241121	174100	53126110	2905	2905	2905	2905	0
126	20241121	174000	53126110	2905	2905	2905	2905	0
127	20241121	173900	53126110	2905	2905	2905	2905	0
128	20241121	173800	53126110	2905	2905	2905	2905	0
129	20241121	173700	53126110	2905	2905	2905	2905	0
130	20241121	173600	53126110	2905	2905	2905	2905	0
131	20241121	173500	53126110	2905	2905	2905	2905	0
132	20241121	173400	53126110	2905	2905	2905	2905	0
133	20241121	173300	53126110	2905	2905	2905	2905	0
134	20241121	173200	53126110	2905	2905	2905	2905	0
135	20241121	173100	53126110	2905	2905	2905	2905	0
136	20241121	173000	53126110	2905	2905	2905	2905	0
137	20241121	172900	53126110	2905	2905	2905	2905	0
138	20241121	172800	53126110	2905	2905	2905	2905	0
139	20241121	172700	53126110	2905	2905	2905	2905	0
140	20241121	172600	53126110	2905	2905	2905	2905	0
141	20241121	172500	53126110	2905	2905	2905	2905	0
142	20241121	172400	53126110	2905	2905	2905	2905	0
143	20241121	172300	53126110	2905	2905	2905	2905	0
144	20241121	172200	53126110	2905	2905	2905	2905	0
145	20241121	172100	53126110	2905	2905	2905	2905	0
146	20241121	172000	53126110	2905	2905	2905	2905	0
147	20241121	171900	53126110	2905	2905	2905	2905	0
148	20241121	171800	53126110	2905	2905	2905	2905	0
149	20241121	171700	53126110	2905	2905	2905	2905	0
150	20241121	171600	53126110	2905	2905	2905	2905	0
151	20241121	171500	53126110	2905	2905	2905	2905	0
152	20241121	171400	53126110	2905	2905	2905	2905	595
153	20241121	171300	53126110	2905	2905	2905	2905	0
154	20241121	171200	53126110	2905	2905	2905	2905	0
155	20241121	171100	53126110	2905	2905	2905	2905	0
156	20241121	171000	53126110	2905	2905	2905	2905	0
157	20241121	170900	53126110	2905	2905	2905	2905	0
158	20241121	170800	53126110	2905	2905	2905	2905	0
159	20241121	170700	53126110	2905	2905	2905	2905	0
160	20241121	170600	53126110	2905	2905	2905	2905	0
161	20241121	170500	53126110	2905	2905	2905	2905	0
162	20241121	170400	53126110	2905	2905	2905	2905	0
163	20241121	170300	53126110	2905	2905	2905	2905	0
164	20241121	170200	53126110	2905	2905	2905	2905	0
165	20241121	170100	53126110	2905	2905	2905	2905	0
166	20241121	170000	53126110	2905	2905	2905	2905	0
167	20241121	165900	53126110	2905	2905	2905	2905	0
168	20241121	165800	53126110	2905	2905	2905	2905	0
169	20241121	165700	53126110	2905	2905	2905	2905	0
170	20241121	165600	53126110	2905	2905	2905	2905	0
171	20241121	165500	53126110	2905	2905	2905	2905	0
172	20241121	165400	53126110	2905	2905	2905	2905	0
173	20241121	165300	53126110	2905	2905	2905	2905	0
174	20241121	165200	53126110	2905	2905	2905	2905	0
175	20241121	165100	53126110	2905	2905	2905	2905	0
176	20241121	165000	53126110	2905	2905	2905	2905	0
177	20241121	164900	53126110	2905	2905	2905	2905	0
178	20241121	164800	53126110	2905	2905	2905	2905	0
179	20241121	164700	53126110	2905	2905	2905	2905	0
180	20241121	164600	53126110	2905	2905	2905	2905	0
181	20241121	164500	53126110	2905	2905	2905	2905	0
182	20241121	164400	53126110	2905	2905	2905	2905	595
183	20241121	164300	53126110	2905	2905	2905	2905	0
184	20241121	164200	53126110	2905	2905	2905	2905	0
185	20241121	164100	53126110	2905	2905	2905	2905	0
186	20241121	164000	53126110	2905	2905	2905	2905	0
187	20241121	163900	53126110	2905	2905	2905	2905	0
188	20241121	163800	53126110	2905	2905	2905	2905	0
189	20241121	163700	53126110	2905	2905	2905	2905	0
190	20241121	163600	53126110	2905	2905	2905	2905	0
191	20241121	163500	53126110	2905	2905	2905	2905	0
192	20241121	163400	53126110	2905	2905	2905	2905	0
193	20241121	163300	53126110	2905	2905	2905	2905	0
194	20241121	163200	53126110	2905	2905	2905	2905	0
195	20241121	163100	53126110	2905	2905	2905	2905	0
196	20241121	163000	53126110	2905	2905	2905	2905	0
197	20241121	162900	53126110	2905	2905	2905	2905	0
198	20241121	162800	53126110	2905	2905	2905	2905	0
199	20241121	162700	53126110	2905	2905	2905	2905	0
200	20241121	162600	53126110	2905	2905	2905	2905	0
201	20241121	162500	53126110	2905	2905	2905	2905	0
202	20241121	162400	53126110	2905	2905	2905	2905	0
203	20241121	162300	53126110	2905	2905	2905	2905	0
204	20241121	162200	53126110	2905	2905	2905	2905	0
205	20241121	162100	53126110	2905	2905	2905	2905	0
206	20241121	162000	53126110	2905	2905	2905	2905	0
207	20241121	161900	53126110	2905	2905	2905	2905	0
208	20241121	161800	53126110	2905	2905	2905	2905	0
209	20241121	161700	53126110	2905	2905	2905	2905	0
210	20241121	161600	53126110	2905	2905	2905	2905	0
211	20241121	161500	53126110	2905	2905	2905	2905	0
212	20241121	161400	53126110	2905	2905	2905	2905	595
213	20241121	161300	53126110	2905	2905	2905	2905	0
214	20241121	161200	53126110	2905	2905	2905	2905	0
215	20241121	161100	53126110	2905	2905	2905	2905	0
216	20241121	161000	53126110	2905	2905	2905	2905	0
217	20241121	160900	53126110	2905	2905	2905	2905	0
218	20241121	160800	53126110	2905	2905	2905	2905	0
219	20241121	160700	53126110	2905	2905	2905	2905	0
220	20241121	160600	53126110	2905	2905	2905	2905	0
221	20241121	160500	53126110	2905	2905	2905	2905	0
222	20241121	160400	53126110	2905	2905	2905	2905	0
223	20241121	160300	53126110	2905	2905	2905	2905	0
224	20241121	160200	53126110	2905	2905	2905	2905	0
225	20241121	160100	53126110	2905	2905	2905	2905	0
226	20241121	160000	53126110	2905	2905	2905	2905	0
227	20241121	155900	53126110	2905	2905	2905	2905	0
228	20241121	155800	53126110	2905	2905	2905	2905	0
229	20241121	155700	53126110	2905	2905	2905	2905	0
230	20241121	155600	53126110	2905	2905	2905	2905	0
231	20241121	155500	53126110	2905	2905	2905	2905	0
232	20241121	155400	53126110	2905	2905	2905	2905	0
233	20241121	155300	53126110	2905	2905	2905	2905	0
234	20241121	155200	53126110	2905	2905	2905	2905	0
235	20241121	155100	53126110	2905	2905	2905	2905	0
236	20241121	155000	53126110	2905	2905	2905	2905	0
237	20241121	154900	53126110	2905	2905	2905	2905	0
238	20241121	154800	53126110	2905	2905	2905	2905	0
239	20241121	154700	53126110	2905	2905	2905	2905	0
240	20241121	154600	53126110	2905	2905	2905	2905	0
241	20241121	154500	53126110	2905	2905	2905	2905	0
242	20241121	154400	53126110	2905	2905	2905	2905	595
243	20241121	154300	53126110	2905	2905	2905	2905	0
244	20241121	154200	53126110	2905	2905	2905	2905	0
245	20241121	154100	53126110	2905	2905	2905	2905	0
246	20241121	154000	53126110	2905	2905	2905	2905	0
247	20241121	153900	53126110	2905	2905	2905	2905	0
248	20241121	153800	53126110	2905	2905	2905	2905	0
249	20241121	153700	53126110	2905	2905	2905	2905	0
250	20241121	153600	53126110	2905	2905	2905	2905	0
251	20241121	153500	53126110	2905	2905	2905	2905	0
252	20241121	153400	53126110	2905	2905	2905	2905	0
253	20241121	153300	53126110	2905	2905	2905	2905	0
254	20241121	153200	53126110	2905	2905	2905	2905	0
255	20241121	153100	53126110	2905	2905	2905	2905	0
256	20241121	153000	53126110	2905	2905	2905	2905	595
257	20241121	152900	51397635	2905	2905	2905	2905	0
258	20241121	152800	51397635	2905	2905	2905	2905	0
259	20241121	152700	51397635	2905	2905	2905	2905	0
260	20241121	152600	51397635	2905	2905	2905	2905	0
261	20241121	152500	51397635	2905	2905	2905	2905	0
262	20241121	152400	51397635	2905	2905	2905	2905	0
263	20241121	152300	51397635	2905	2905	2905	2905	0
264	20241121	152200	51397635	2905	2905	2905	2905	0
265	20241121	152100	51397635	2905	2905	2905	2905	0
266	20241121	152000	51397635	2905	2905	2905	2905	0
267	20241121	151900	51397635	2905	2905	2905	2905	0
268	20241121	151800	51397635	2905	2905	2905	2905	0
269	20241121	151700	51397635	2905	2905	2905	2905	135
270	20241121	151600	51005460	2910	2910	2910	2910	0
271	20241121	151500	51005460	2910	2910	2910	2910	0
272	20241121	151400	51005460	2910	2910	2910	2910	0
273	20241121	151300	51005460	2910	2910	2910	2910	0
274	20241121	151200	51005460	2910	2910	2910	2910	5
275	20241121	151100	50990910	2910	2910	2910	2910	1
276	20241121	151000	50988000	2910	2910	2910	2910	0
277	20241121	150900	50988000	2910	2910	2910	2910	0
278	20241121	150800	50988000	2910	2910	2910	2910	0
279	20241121	150700	50988000	2910	2910	2910	2910	0
280	20241121	150600	50988000	2910	2910	2910	2910	0
281	20241121	150500	50988000	2910	2905	2910	2905	26
282	20241121	150400	50912420	2905	2905	2905	2905	289
283	20241121	150300	50072875	2905	2905	2905	2905	0
284	20241121	150200	50072875	2905	2905	2905	2905	218
285	20241121	150100	49439585	2905	2905	2905	2905	0
286	20241121	150000	49439585	2905	2905	2905	2905	0
287	20241121	145900	49439585	2905	2905	2905	2905	0
288	20241121	145800	49439585	2905	2905	2905	2905	0
289	20241121	145700	49439585	2905	2905	2905	2905	0
290	20241121	145600	49439585	2905	2905	2905	2905	1
291	20241121	145500	49436680	2905	2905	2905	2905	0
292	20241121	145400	49436680	2905	2905	2905	2905	0
293	20241121	145300	49436680	2905	2905	2905	2905	0
294	20241121	145200	49436680	2905	2905	2905	2905	0
295	20241121	145100	49436680	2905	2905	2905	2905	99
296	20241121	145000	49149085	2910	2910	2910	2910	0
297	20241121	144900	49149085	2910	2910	2910	2910	0
298	20241121	144800	49149085	2910	2910	2910	2910	0
299	20241121	144700	49149085	2910	2910	2910	2910	0
300	20241121	144600	49149085	2910	2910	2910	2910	26
301	20241121	144500	49073425	2910	2905	2910	2905	2
302	20241121	144400	49067610	2905	2905	2905	2905	0
303	20241121	144300	49067610	2905	2905	2905	2905	0
304	20241121	144200	49067610	2905	2905	2905	2905	0
305	20241121	144100	49067610	2905	2905	2905	2905	0
306	20241121	144000	49067610	2905	2905	2905	2905	120
307	20241121	143900	48719010	2910	2910	2910	2910	0
308	20241121	143800	48719010	2910	2910	2910	2910	0
309	20241121	143700	48719010	2910	2910	2910	2910	0
310	20241121	143600	48719010	2910	2910	2910	2910	0
311	20241121	143500	48719010	2910	2910	2910	2910	9
312	20241121	143400	48692820	2905	2910	2910	2905	93
313	20241121	143300	48422345	2910	2910	2910	2910	200
314	20241121	143200	47840345	2920	2920	2920	2920	0
315	20241121	143100	47840345	2920	2920	2920	2920	0
316	20241121	143000	47840345	2920	2920	2920	2920	0
317	20241121	142900	47840345	2920	2920	2920	2920	0
318	20241121	142800	47840345	2920	2920	2920	2920	0
319	20241121	142700	47840345	2920	2920	2920	2920	0
320	20241121	142600	47840345	2920	2920	2920	2920	0
321	20241121	142500	47840345	2920	2920	2920	2920	40
322	20241121	142400	47723545	2910	2910	2910	2910	0
323	20241121	142300	47723545	2910	2910	2910	2910	0
324	20241121	142200	47723545	2910	2910	2910	2910	0
325	20241121	142100	47723545	2910	2910	2910	2910	47
326	20241121	142000	47586775	2910	2910	2910	2910	0
327	20241121	141900	47586775	2910	2910	2910	2910	0
328	20241121	141800	47586775	2910	2910	2910	2910	0
329	20241121	141700	47586775	2910	2910	2910	2910	0
330	20241121	141600	47586775	2910	2910	2910	2910	0
331	20241121	141500	47586775	2910	2910	2910	2910	0
332	20241121	141400	47586775	2910	2910	2910	2910	0
333	20241121	141300	47586775	2910	2910	2910	2910	661
334	20241121	141200	45663265	2910	2910	2910	2910	0
335	20241121	141100	45663265	2910	2910	2910	2910	0
336	20241121	141000	45663265	2910	2910	2910	2910	0
337	20241121	140900	45663265	2910	2910	2910	2910	0
338	20241121	140800	45663265	2910	2910	2910	2910	0
339	20241121	140700	45663265	2910	2910	2910	2910	0
340	20241121	140600	45663265	2910	2910	2910	2910	0
341	20241121	140500	45663265	2910	2910	2910	2910	0
342	20241121	140400	45663265	2910	2910	2910	2910	0
343	20241121	140300	45663265	2910	2910	2910	2910	0
344	20241121	140200	45663265	2910	2910	2910	2910	49
345	20241121	140100	45520675	2910	2910	2910	2910	0
346	20241121	140000	45520675	2910	2910	2910	2910	0
347	20241121	135900	45520675	2910	2910	2910	2910	0
348	20241121	135800	45520675	2910	2910	2910	2910	0
349	20241121	135700	45520675	2910	2910	2910	2910	0
350	20241121	135600	45520675	2910	2910	2910	2910	0
351	20241121	135500	45520675	2910	2910	2910	2910	0
352	20241121	135400	45520675	2910	2910	2910	2910	0
353	20241121	135300	45520675	2910	2910	2910	2910	1
354	20241121	135200	45517765	2900	2900	2900	2900	0
355	20241121	135100	45517765	2900	2900	2900	2900	0
356	20241121	135000	45517765	2900	2900	2900	2900	0
357	20241121	134900	45517765	2900	2900	2900	2900	0
358	20241121	134800	45517765	2900	2900	2900	2900	0
359	20241121	134700	45517765	2900	2900	2900	2900	0
360	20241121	134600	45517765	2900	2900	2900	2900	111
361	20241121	134500	45195865	2900	2900	2900	2900	0
362	20241121	134400	45195865	2900	2900	2900	2900	0
363	20241121	134300	45195865	2900	2900	2900	2900	1
364	20241121	134200	45192965	2900	2900	2900	2900	0
365	20241121	134100	45192965	2900	2900	2900	2900	0
366	20241121	134000	45192965	2900	2900	2900	2900	0
367	20241121	133900	45192965	2900	2900	2900	2900	0
368	20241121	133800	45192965	2900	2900	2900	2900	1
369	20241121	133700	45190065	2910	2910	2910	2910	0
370	20241121	133600	45190065	2910	2910	2910	2910	10
371	20241121	133500	45160965	2900	2900	2900	2900	0
372	20241121	133400	45160965	2900	2900	2900	2900	0
373	20241121	133300	45160965	2900	2900	2900	2900	0
374	20241121	133200	45160965	2900	2905	2905	2900	2000
375	20241121	133100	39360605	2905	2905	2905	2905	0
376	20241121	133000	39360605	2905	2905	2905	2905	0
377	20241121	132900	39360605	2905	2905	2905	2905	0
378	20241121	132800	39360605	2905	2905	2905	2905	0
379	20241121	132700	39360605	2905	2905	2905	2905	200
380	20241121	132600	38779605	2905	2905	2905	2905	0
381	20241121	132500	38779605	2905	2905	2905	2905	0
382	20241121	132400	38779605	2905	2905	2905	2905	0
383	20241121	132300	38779605	2905	2905	2905	2905	0
384	20241121	132200	38779605	2905	2905	2905	2905	0
385	20241121	132100	38779605	2905	2905	2905	2905	0
386	20241121	132000	38779605	2905	2905	2905	2905	0
387	20241121	131900	38779605	2905	2905	2905	2905	0
388	20241121	131800	38779605	2905	2905	2905	2905	24
389	20241121	131700	38709885	2905	2905	2905	2905	0
390	20241121	131600	38709885	2905	2905	2905	2905	0
391	20241121	131500	38709885	2905	2905	2905	2905	0
392	20241121	131400	38709885	2905	2905	2905	2905	30
393	20241121	131300	38622735	2900	2900	2900	2900	0
394	20241121	131200	38622735	2900	2915	2915	2900	900
395	20241121	131100	36008750	2915	2915	2915	2915	21
396	20241121	131000	35947535	2915	2915	2915	2915	0
397	20241121	130900	35947535	2915	2915	2915	2915	0
398	20241121	130800	35947535	2915	2915	2915	2915	0
399	20241121	130700	35947535	2915	2915	2915	2915	270
400	20241121	130600	35160485	2915	2915	2915	2915	20
401	20241121	130500	35102185	2910	2910	2910	2910	0
402	20241121	130400	35102185	2910	2910	2910	2910	45
403	20241121	130300	34971235	2910	2910	2910	2910	0
404	20241121	130200	34971235	2910	2910	2910	2910	0
405	20241121	130100	34971235	2910	2910	2910	2910	434
406	20241121	130000	33708295	2910	2910	2910	2910	0
407	20241121	125900	33708295	2910	2910	2910	2910	0
408	20241121	125800	33708295	2910	2910	2910	2910	0
409	20241121	125700	33708295	2910	2910	2910	2910	13
410	20241121	125600	33670465	2925	2925	2925	2925	4
411	20241121	125500	33658765	2925	2925	2925	2925	0
412	20241121	125400	33658765	2925	2925	2925	2925	0
413	20241121	125300	33658765	2925	2925	2925	2925	0
414	20241121	125200	33658765	2925	2925	2925	2925	0
415	20241121	125100	33658765	2925	2925	2925	2925	377
416	20241121	125000	32556040	2905	2905	2905	2905	0
417	20241121	124900	32556040	2905	2925	2925	2905	4
418	20241121	124800	32544360	2925	2925	2925	2925	0
419	20241121	124700	32544360	2925	2925	2925	2925	0
420	20241121	124600	32544360	2925	2925	2925	2925	6
421	20241121	124500	32526810	2925	2925	2925	2925	0
422	20241121	124400	32526810	2925	2925	2925	2925	0
423	20241121	124300	32526810	2925	2925	2925	2925	0
424	20241121	124200	32526810	2925	2925	2925	2925	0
425	20241121	124100	32526810	2925	2925	2925	2925	2
426	20241121	124000	32520960	2925	2925	2925	2925	2
427	20241121	123900	32515110	2925	2915	2925	2915	306
428	20241121	123800	31620805	2900	2900	2900	2900	0
429	20241121	123700	31620805	2900	2900	2900	2900	0
430	20241121	123600	31620805	2900	2900	2900	2900	0
431	20241121	123500	31620805	2900	2900	2900	2900	0
432	20241121	123400	31620805	2900	2900	2900	2900	0
433	20241121	123300	31620805	2900	2900	2900	2900	0
434	20241121	123200	31620805	2900	2900	2900	2900	0
435	20241121	123100	31620805	2900	2900	2900	2900	0
436	20241121	123000	31620805	2900	2900	2900	2900	0
437	20241121	122900	31620805	2900	2900	2900	2900	0
438	20241121	122800	31620805	2900	2900	2900	2900	0
439	20241121	122700	31620805	2900	2900	2900	2900	0
440	20241121	122600	31620805	2900	2900	2900	2900	0
441	20241121	122500	31620805	2900	2900	2900	2900	0
442	20241121	122400	31620805	2900	2900	2900	2900	0
443	20241121	122300	31620805	2900	2900	2900	2900	0
444	20241121	122200	31620805	2900	2900	2900	2900	0
445	20241121	122100	31620805	2900	2900	2900	2900	0
446	20241121	122000	31620805	2900	2900	2900	2900	0
447	20241121	121900	31620805	2900	2900	2900	2900	0
448	20241121	121800	31620805	2900	2900	2900	2900	0
449	20241121	121700	31620805	2900	2900	2900	2900	0
450	20241121	121600	31620805	2900	2900	2900	2900	0
451	20241121	121500	31620805	2900	2900	2900	2900	100
452	20241121	121400	31330805	2900	2900	2900	2900	0
453	20241121	121300	31330805	2900	2900	2900	2900	0
454	20241121	121200	31330805	2900	2900	2900	2900	290
455	20241121	121100	30489805	2920	2920	2920	2920	0
456	20241121	121000	30489805	2920	2920	2920	2920	0
457	20241121	120900	30489805	2920	2920	2920	2920	1
458	20241121	120800	30486885	2900	2900	2900	2900	0
459	20241121	120700	30486885	2900	2900	2900	2900	0
460	20241121	120600	30486885	2900	2905	2905	2900	200
461	20241121	120500	29905965	2930	2930	2930	2930	0
462	20241121	120400	29905965	2930	2930	2930	2930	0
463	20241121	120300	29905965	2930	2930	2930	2930	0
464	20241121	120200	29905965	2930	2930	2930	2930	0
465	20241121	120100	29905965	2930	2930	2930	2930	0
466	20241121	120000	29905965	2930	2930	2930	2930	0
467	20241121	115900	29905965	2930	2930	2930	2930	0
468	20241121	115800	29905965	2930	2930	2930	2930	0
469	20241121	115700	29905965	2930	2930	2930	2930	0
470	20241121	115600	29905965	2930	2930	2930	2930	0
471	20241121	115500	29905965	2930	2930	2930	2930	1
472	20241121	115400	29903035	2905	2920	2920	2905	300
473	20241121	115300	29029540	2920	2920	2920	2920	0
474	20241121	115200	29029540	2920	2920	2920	2920	0
475	20241121	115100	29029540	2920	2920	2920	2920	0
476	20241121	115000	29029540	2920	2920	2920	2920	0
477	20241121	114900	29029540	2920	2920	2920	2920	0
478	20241121	114800	29029540	2920	2920	2920	2920	0
479	20241121	114700	29029540	2920	2920	2920	2920	0
480	20241121	114600	29029540	2920	2920	2920	2920	0
481	20241121	114500	29029540	2920	2920	2920	2920	0
482	20241121	114400	29029540	2920	2920	2920	2920	0
483	20241121	114300	29029540	2920	2920	2920	2920	0
484	20241121	114200	29029540	2920	2920	2920	2920	0
485	20241121	114100	29029540	2920	2920	2920	2920	0
486	20241121	114000	29029540	2920	2920	2920	2920	0
487	20241121	113900	29029540	2920	2920	2920	2920	0
488	20241121	113800	29029540	2920	2920	2920	2920	0
489	20241121	113700	29029540	2920	2920	2920	2920	0
490	20241121	113600	29029540	2920	2920	2920	2920	0
491	20241121	113500	29029540	2920	2920	2920	2920	0
492	20241121	113400	29029540	2920	2920	2920	2920	30
493	20241121	113300	28941940	2920	2920	2920	2920	0
494	20241121	113200	28941940	2920	2930	2930	2920	213
495	20241121	113100	28317980	2920	2920	2920	2920	0
496	20241121	113000	28317980	2920	2920	2920	2920	0
497	20241121	112900	28317980	2920	2920	2920	2920	0
498	20241121	112800	28317980	2920	2920	2920	2920	0
499	20241121	112700	28317980	2920	2920	2920	2920	0
500	20241121	112600	28317980	2920	2920	2920	2920	0
501	20241121	112500	28317980	2920	2920	2920	2920	0
502	20241121	112400	28317980	2920	2920	2920	2920	0
503	20241121	112300	28317980	2920	2920	2920	2920	1
504	20241121	112200	28315060	2930	2930	2930	2930	0
505	20241121	112100	28315060	2930	2930	2930	2930	1
506	20241121	112000	28312130	2930	2930	2930	2930	0
507	20241121	111900	28312130	2930	2930	2930	2930	0
508	20241121	111800	28312130	2930	2930	2930	2930	0
509	20241121	111700	28312130	2930	2930	2930	2930	0
510	20241121	111600	28312130	2930	2930	2930	2930	1
511	20241121	111500	28309200	2930	2930	2930	2930	1
512	20241121	111400	28306270	2930	2930	2930	2930	15
513	20241121	111300	28262320	2930	2930	2930	2930	0
514	20241121	111200	28262320	2930	2930	2930	2930	0
515	20241121	111100	28262320	2930	2930	2930	2930	0
516	20241121	111000	28262320	2930	2930	2930	2930	0
517	20241121	110900	28262320	2930	2930	2930	2930	0
518	20241121	110800	28262320	2930	2930	2930	2930	1
519	20241121	110700	28259390	2915	2915	2915	2915	0
520	20241121	110600	28259390	2915	2915	2915	2915	0
521	20241121	110500	28259390	2915	2915	2915	2915	0
522	20241121	110400	28259390	2915	2915	2915	2915	0
523	20241121	110300	28259390	2915	2915	2915	2915	0
524	20241121	110200	28259390	2915	2915	2915	2915	35
525	20241121	110100	28157365	2915	2915	2915	2915	0
526	20241121	110000	28157365	2915	2915	2915	2915	0
527	20241121	105900	28157365	2915	2915	2915	2915	1
528	20241121	105800	28154450	2905	2905	2905	2905	0
529	20241121	105700	28154450	2905	2905	2905	2905	0
530	20241121	105600	28154450	2905	2905	2905	2905	0
531	20241121	105500	28154450	2905	2905	2905	2905	0
532	20241121	105400	28154450	2905	2905	2905	2905	181
533	20241121	105300	27628645	2915	2915	2915	2915	0
534	20241121	105200	27628645	2915	2915	2915	2915	0
535	20241121	105100	27628645	2915	2915	2915	2915	0
536	20241121	105000	27628645	2915	2915	2915	2915	10
537	20241121	104900	27599495	2915	2915	2915	2915	0
538	20241121	104800	27599495	2915	2915	2915	2915	0
539	20241121	104700	27599495	2915	2915	2915	2915	0
540	20241121	104600	27599495	2915	2915	2915	2915	0
541	20241121	104500	27599495	2915	2915	2915	2915	0
542	20241121	104400	27599495	2915	2915	2915	2915	0
543	20241121	104300	27599495	2915	2915	2915	2915	0
544	20241121	104200	27599495	2915	2915	2915	2915	1
545	20241121	104100	27596580	2900	2905	2905	2900	1164
546	20241121	104000	24218480	2900	2900	2900	2900	0
547	20241121	103900	24218480	2900	2900	2900	2900	0
548	20241121	103800	24218480	2900	2900	2900	2900	0
549	20241121	103700	24218480	2900	2900	2900	2900	0
550	20241121	103600	24218480	2900	2900	2900	2900	0
551	20241121	103500	24218480	2900	2900	2900	2900	0
552	20241121	103400	24218480	2900	2905	2905	2900	1111
553	20241121	103300	20994100	2915	2915	2915	2915	1
554	20241121	103200	20991185	2905	2905	2905	2905	500
555	20241121	103100	19538685	2905	2905	2905	2905	59
556	20241121	103000	19367290	2900	2925	2925	2900	1501
557	20241121	102900	15005820	2930	2930	2930	2930	0
558	20241121	102800	15005820	2930	2930	2930	2930	0
559	20241121	102700	15005820	2930	2930	2930	2930	0
560	20241121	102600	15005820	2930	2930	2930	2930	1
561	20241121	102500	15002890	2910	2910	2910	2910	10
562	20241121	102400	14973790	2910	2920	2920	2910	200
563	20241121	102300	14390880	2930	2930	2930	2930	4
564	20241121	102200	14379160	2930	2930	2930	2930	0
565	20241121	102100	14379160	2930	2930	2930	2930	50
566	20241121	102000	14232660	2925	2925	2925	2925	0
567	20241121	101900	14232660	2925	2925	2925	2925	0
568	20241121	101800	14232660	2925	2925	2925	2925	0
569	20241121	101700	14232660	2925	2925	2925	2925	0
570	20241121	101600	14232660	2925	2925	2925	2925	0
571	20241121	101500	14232660	2925	2930	2930	2925	565
572	20241121	101400	12579890	2940	2940	2940	2940	0
573	20241121	101300	12579890	2940	2940	2940	2940	0
574	20241121	101200	12579890	2940	2940	2940	2940	0
575	20241121	101100	12579890	2940	2940	2940	2940	10
576	20241121	101000	12550490	2940	2940	2940	2940	0
577	20241121	100900	12550490	2940	2940	2940	2940	0
578	20241121	100800	12550490	2940	2940	2940	2940	0
579	20241121	100700	12550490	2940	2940	2940	2940	0
580	20241121	100600	12550490	2940	2940	2940	2940	1
581	20241121	100500	12547550	2930	2930	2930	2930	0
582	20241121	100400	12547550	2930	2930	2930	2930	7
583	20241121	100300	12527040	2940	2940	2940	2940	2
584	20241121	100200	12521160	2930	2930	2930	2930	0
585	20241121	100100	12521160	2930	2930	2930	2930	0
586	20241121	100000	12521160	2930	2930	2930	2930	0
587	20241121	095900	12521160	2930	2930	2930	2930	0
588	20241121	095800	12521160	2930	2930	2930	2930	0
589	20241121	095700	12521160	2930	2930	2930	2930	0
590	20241121	095600	12521160	2930	2930	2930	2930	0
591	20241121	095500	12521160	2930	2930	2930	2930	0
592	20241121	095400	12521160	2930	2930	2930	2930	20
593	20241121	095300	12462560	2930	2930	2930	2930	0
594	20241121	095200	12462560	2930	2930	2930	2930	0
595	20241121	095100	12462560	2930	2935	2935	2930	101
596	20241121	095000	12166350	2955	2955	2955	2955	0
597	20241121	094900	12166350	2955	2955	2955	2955	0
598	20241121	094800	12166350	2955	2955	2955	2955	0
599	20241121	094700	12166350	2955	2955	2955	2955	0
600	20241121	094600	12166350	2955	2955	2955	2955	0
601	20241121	094500	12166350	2955	2955	2955	2955	0
602	20241121	094400	12166350	2955	2955	2955	2955	46
603	20241121	094300	12030420	2955	2955	2955	2955	5
604	20241121	094200	12015645	2955	2955	2955	2955	6
605	20241121	094100	11997915	2955	2955	2955	2955	11
606	20241121	094000	11965410	2955	2955	2955	2955	0
607	20241121	093900	11965410	2955	2955	2955	2955	0
608	20241121	093800	11965410	2955	2955	2955	2955	0
609	20241121	093700	11965410	2955	2955	2955	2955	0
610	20241121	093600	11965410	2955	2955	2955	2955	1
611	20241121	093500	11962455	2965	2965	2965	2965	0
612	20241121	093400	11962455	2965	2965	2965	2965	0
613	20241121	093300	11962455	2965	2965	2965	2965	0
614	20241121	093200	11962455	2965	2935	2965	2935	200
615	20241121	093100	11373465	2920	2920	2920	2920	0
616	20241121	093000	11373465	2920	2920	2920	2920	0
617	20241121	092900	11373465	2920	2920	2920	2920	0
618	20241121	092800	11373465	2920	2920	2920	2920	0
619	20241121	092700	11373465	2920	2920	2920	2920	0
620	20241121	092600	11373465	2920	2920	2920	2920	0
621	20241121	092500	11373465	2920	2920	2920	2920	0
622	20241121	092400	11373465	2920	2920	2920	2920	0
623	20241121	092300	11373465	2920	2920	2920	2920	0
624	20241121	092200	11373465	2920	2920	2920	2920	0
625	20241121	092100	11373465	2920	2920	2920	2920	403
626	20241121	092000	10196705	2935	2935	2935	2935	0
627	20241121	091900	10196705	2935	2935	2935	2935	400
628	20241121	091800	9022705	2935	2935	2935	2935	0
629	20241121	091700	9022705	2935	2935	2935	2935	0
630	20241121	091600	9022705	2935	2935	2935	2935	0
631	20241121	091500	9022705	2935	2935	2935	2935	0
632	20241121	091400	9022705	2935	2935	2935	2935	2
633	20241121	091300	9016835	2925	2935	2935	2925	27
634	20241121	091200	8937850	2925	2925	2925	2925	0
635	20241121	091100	8937850	2925	2925	2925	2925	0
636	20241121	091000	8937850	2925	2925	2925	2925	47
637	20241121	090900	8800375	2925	2925	2925	2925	210
638	20241121	090800	8186125	2925	2925	2925	2925	17
639	20241121	090700	8136400	2920	2935	2935	2920	518
640	20241121	090600	6621340	2930	2930	2930	2930	0
641	20241121	090500	6621340	2930	2930	2930	2930	3
642	20241121	090400	6612550	2930	2930	2930	2930	0
643	20241121	090300	6612550	2930	2930	2930	2930	8
644	20241121	090200	6589110	2980	2980	2980	2980	0
645	20241121	090100	6589110	2980	2980	2980	2980	0
646	20241121	090000	6589110	2980	2900	3000	2900	2265