KissMeData/006920/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184800	26673860	2350	2350	2350	2350	294
3	20241122	184700	26673860	2350	2350	2350	2350	0
4	20241122	184600	26673860	2350	2350	2350	2350	0
5	20241122	184500	26673860	2350	2350	2350	2350	0
6	20241122	184400	26673860	2350	2350	2350	2350	0
7	20241122	184300	26673860	2350	2350	2350	2350	0
8	20241122	184200	26673860	2350	2350	2350	2350	0
9	20241122	184100	26673860	2350	2350	2350	2350	0
10	20241122	184000	26673860	2350	2350	2350	2350	0
11	20241122	183900	26673860	2350	2350	2350	2350	0
12	20241122	183800	26673860	2350	2350	2350	2350	0
13	20241122	183700	26673860	2350	2350	2350	2350	0
14	20241122	183600	26673860	2350	2350	2350	2350	0
15	20241122	183500	26673860	2350	2350	2350	2350	0
16	20241122	183400	26673860	2350	2350	2350	2350	0
17	20241122	183300	26673860	2350	2350	2350	2350	0
18	20241122	183200	26673860	2350	2350	2350	2350	0
19	20241122	183100	26673860	2350	2350	2350	2350	0
20	20241122	183000	26673860	2350	2350	2350	2350	0
21	20241122	182900	26673860	2350	2350	2350	2350	0
22	20241122	182800	26673860	2350	2350	2350	2350	0
23	20241122	182700	26673860	2350	2350	2350	2350	0
24	20241122	182600	26673860	2350	2350	2350	2350	0
25	20241122	182500	26673860	2350	2350	2350	2350	0
26	20241122	182400	26673860	2350	2350	2350	2350	0
27	20241122	182300	26673860	2350	2350	2350	2350	0
28	20241122	182200	26673860	2350	2350	2350	2350	0
29	20241122	182100	26673860	2350	2350	2350	2350	0
30	20241122	182000	26673860	2350	2350	2350	2350	0
31	20241122	181900	26673860	2350	2350	2350	2350	0
32	20241122	181800	26673860	2350	2350	2350	2350	294
33	20241122	181700	26673860	2350	2350	2350	2350	0
34	20241122	181600	26673860	2350	2350	2350	2350	0
35	20241122	181500	26673860	2350	2350	2350	2350	0
36	20241122	181400	26673860	2350	2350	2350	2350	0
37	20241122	181300	26673860	2350	2350	2350	2350	0
38	20241122	181200	26673860	2350	2350	2350	2350	0
39	20241122	181100	26673860	2350	2350	2350	2350	0
40	20241122	181000	26673860	2350	2350	2350	2350	0
41	20241122	180900	26673860	2350	2350	2350	2350	0
42	20241122	180800	26673860	2350	2350	2350	2350	0
43	20241122	180700	26673860	2350	2350	2350	2350	0
44	20241122	180600	26673860	2350	2350	2350	2350	0
45	20241122	180500	26673860	2350	2350	2350	2350	0
46	20241122	180400	26673860	2350	2350	2350	2350	0
47	20241122	180300	26673860	2350	2350	2350	2350	0
48	20241122	180200	26673860	2350	2350	2350	2350	0
49	20241122	180100	26673860	2350	2350	2350	2350	0
50	20241122	180000	26673860	2350	2350	2350	2350	0
51	20241122	175900	26673860	2350	2350	2350	2350	0
52	20241122	175800	26673860	2350	2350	2350	2350	0
53	20241122	175700	26673860	2350	2350	2350	2350	0
54	20241122	175600	26673860	2350	2350	2350	2350	0
55	20241122	175500	26673860	2350	2350	2350	2350	0
56	20241122	175400	26673860	2350	2350	2350	2350	0
57	20241122	175300	26673860	2350	2350	2350	2350	0
58	20241122	175200	26673860	2350	2350	2350	2350	0
59	20241122	175100	26673860	2350	2350	2350	2350	0
60	20241122	175000	26673860	2350	2350	2350	2350	0
61	20241122	174900	26673860	2350	2350	2350	2350	0
62	20241122	174800	26673860	2350	2350	2350	2350	294
63	20241122	174700	26673860	2350	2350	2350	2350	0
64	20241122	174600	26673860	2350	2350	2350	2350	0
65	20241122	174500	26673860	2350	2350	2350	2350	0
66	20241122	174400	26673860	2350	2350	2350	2350	0
67	20241122	174300	26673860	2350	2350	2350	2350	0
68	20241122	174200	26673860	2350	2350	2350	2350	0
69	20241122	174100	26673860	2350	2350	2350	2350	0
70	20241122	174000	26673860	2350	2350	2350	2350	0
71	20241122	173900	26673860	2350	2350	2350	2350	0
72	20241122	173800	26673860	2350	2350	2350	2350	0
73	20241122	173700	26673860	2350	2350	2350	2350	0
74	20241122	173600	26673860	2350	2350	2350	2350	0
75	20241122	173500	26673860	2350	2350	2350	2350	0
76	20241122	173400	26673860	2350	2350	2350	2350	0
77	20241122	173300	26673860	2350	2350	2350	2350	0
78	20241122	173200	26673860	2350	2350	2350	2350	0
79	20241122	173100	26673860	2350	2350	2350	2350	0
80	20241122	173000	26673860	2350	2350	2350	2350	0
81	20241122	172900	26673860	2350	2350	2350	2350	0
82	20241122	172800	26673860	2350	2350	2350	2350	0
83	20241122	172700	26673860	2350	2350	2350	2350	0
84	20241122	172600	26673860	2350	2350	2350	2350	0
85	20241122	172500	26673860	2350	2350	2350	2350	0
86	20241122	172400	26673860	2350	2350	2350	2350	0
87	20241122	172300	26673860	2350	2350	2350	2350	0
88	20241122	172200	26673860	2350	2350	2350	2350	0
89	20241122	172100	26673860	2350	2350	2350	2350	0
90	20241122	172000	26673860	2350	2350	2350	2350	0
91	20241122	171900	26673860	2350	2350	2350	2350	0
92	20241122	171800	26673860	2350	2350	2350	2350	294
93	20241122	171700	26673860	2350	2350	2350	2350	0
94	20241122	171600	26673860	2350	2350	2350	2350	0
95	20241122	171500	26673860	2350	2350	2350	2350	0
96	20241122	171400	26673860	2350	2350	2350	2350	0
97	20241122	171300	26673860	2350	2350	2350	2350	0
98	20241122	171200	26673860	2350	2350	2350	2350	0
99	20241122	171100	26673860	2350	2350	2350	2350	0
100	20241122	171000	26673860	2350	2350	2350	2350	0
101	20241122	170900	26673860	2350	2350	2350	2350	0
102	20241122	170800	26673860	2350	2350	2350	2350	0
103	20241122	170700	26673860	2350	2350	2350	2350	0
104	20241122	170600	26673860	2350	2350	2350	2350	0
105	20241122	170500	26673860	2350	2350	2350	2350	0
106	20241122	170400	26673860	2350	2350	2350	2350	0
107	20241122	170300	26673860	2350	2350	2350	2350	0
108	20241122	170200	26673860	2350	2350	2350	2350	0
109	20241122	170100	26673860	2350	2350	2350	2350	0
110	20241122	170000	26673860	2350	2350	2350	2350	0
111	20241122	165900	26673860	2350	2350	2350	2350	0
112	20241122	165800	26673860	2350	2350	2350	2350	0
113	20241122	165700	26673860	2350	2350	2350	2350	0
114	20241122	165600	26673860	2350	2350	2350	2350	0
115	20241122	165500	26673860	2350	2350	2350	2350	0
116	20241122	165400	26673860	2350	2350	2350	2350	0
117	20241122	165300	26673860	2350	2350	2350	2350	0
118	20241122	165200	26673860	2350	2350	2350	2350	0
119	20241122	165100	26673860	2350	2350	2350	2350	0
120	20241122	165000	26673860	2350	2350	2350	2350	0
121	20241122	164900	26673860	2350	2350	2350	2350	0
122	20241122	164800	26673860	2350	2350	2350	2350	294
123	20241122	164700	26673860	2350	2350	2350	2350	0
124	20241122	164600	26673860	2350	2350	2350	2350	0
125	20241122	164500	26673860	2350	2350	2350	2350	0
126	20241122	164400	26673860	2350	2350	2350	2350	0
127	20241122	164300	26673860	2350	2350	2350	2350	0
128	20241122	164200	26673860	2350	2350	2350	2350	0
129	20241122	164100	26673860	2350	2350	2350	2350	0
130	20241122	164000	26673860	2350	2350	2350	2350	0
131	20241122	163900	26673860	2350	2350	2350	2350	0
132	20241122	163800	26673860	2350	2350	2350	2350	0
133	20241122	163700	26673860	2350	2350	2350	2350	0
134	20241122	163600	26673860	2350	2350	2350	2350	0
135	20241122	163500	26673860	2350	2350	2350	2350	0
136	20241122	163400	26673860	2350	2350	2350	2350	0
137	20241122	163300	26673860	2350	2350	2350	2350	0
138	20241122	163200	26673860	2350	2350	2350	2350	0
139	20241122	163100	26673860	2350	2350	2350	2350	0
140	20241122	163000	26673860	2350	2350	2350	2350	0
141	20241122	162900	26673860	2350	2350	2350	2350	0
142	20241122	162800	26673860	2350	2350	2350	2350	0
143	20241122	162700	26673860	2350	2350	2350	2350	0
144	20241122	162600	26673860	2350	2350	2350	2350	0
145	20241122	162500	26673860	2350	2350	2350	2350	0
146	20241122	162400	26673860	2350	2350	2350	2350	0
147	20241122	162300	26673860	2350	2350	2350	2350	0
148	20241122	162200	26673860	2350	2350	2350	2350	0
149	20241122	162100	26673860	2350	2350	2350	2350	0
150	20241122	162000	26673860	2350	2350	2350	2350	0
151	20241122	161900	26673860	2350	2350	2350	2350	0
152	20241122	161800	26673860	2350	2350	2350	2350	294
153	20241122	161700	26673860	2350	2350	2350	2350	0
154	20241122	161600	26673860	2350	2350	2350	2350	0
155	20241122	161500	26673860	2350	2350	2350	2350	0
156	20241122	161400	26673860	2350	2350	2350	2350	0
157	20241122	161300	26673860	2350	2350	2350	2350	0
158	20241122	161200	26673860	2350	2350	2350	2350	0
159	20241122	161100	26673860	2350	2350	2350	2350	0
160	20241122	161000	26673860	2350	2350	2350	2350	0
161	20241122	160900	26673860	2350	2350	2350	2350	0
162	20241122	160800	26673860	2350	2350	2350	2350	0
163	20241122	160700	26673860	2350	2350	2350	2350	0
164	20241122	160600	26673860	2350	2350	2350	2350	0
165	20241122	160500	26673860	2350	2350	2350	2350	0
166	20241122	160400	26673860	2350	2350	2350	2350	0
167	20241122	160300	26673860	2350	2350	2350	2350	0
168	20241122	160200	26673860	2350	2350	2350	2350	0
169	20241122	160100	26673860	2350	2350	2350	2350	0
170	20241122	160000	26673860	2350	2350	2350	2350	0
171	20241122	155900	26673860	2350	2350	2350	2350	0
172	20241122	155800	26673860	2350	2350	2350	2350	0
173	20241122	155700	26673860	2350	2350	2350	2350	0
174	20241122	155600	26673860	2350	2350	2350	2350	0
175	20241122	155500	26673860	2350	2350	2350	2350	0
176	20241122	155400	26673860	2350	2350	2350	2350	0
177	20241122	155300	26673860	2350	2350	2350	2350	0
178	20241122	155200	26673860	2350	2350	2350	2350	0
179	20241122	155100	26673860	2350	2350	2350	2350	0
180	20241122	155000	26673860	2350	2350	2350	2350	0
181	20241122	154900	26673860	2350	2350	2350	2350	0
182	20241122	154800	26673860	2350	2350	2350	2350	294
183	20241122	154700	26673860	2350	2350	2350	2350	0
184	20241122	154600	26673860	2350	2350	2350	2350	0
185	20241122	154500	26673860	2350	2350	2350	2350	0
186	20241122	154400	26673860	2350	2350	2350	2350	0
187	20241122	154300	26673860	2350	2350	2350	2350	0
188	20241122	154200	26673860	2350	2350	2350	2350	0
189	20241122	154100	26673860	2350	2350	2350	2350	0
190	20241122	154000	26673860	2350	2350	2350	2350	0
191	20241122	153900	26673860	2350	2350	2350	2350	0
192	20241122	153800	26673860	2350	2350	2350	2350	0
193	20241122	153700	26673860	2350	2350	2350	2350	0
194	20241122	153600	26673860	2350	2350	2350	2350	0
195	20241122	153500	26673860	2350	2350	2350	2350	0
196	20241122	153400	26673860	2350	2350	2350	2350	0
197	20241122	153300	26673860	2350	2350	2350	2350	0
198	20241122	153200	26673860	2350	2350	2350	2350	0
199	20241122	153100	26673860	2350	2350	2350	2350	0
200	20241122	153000	26673860	2350	2350	2350	2350	294
201	20241122	152900	25982960	2335	2335	2335	2335	0
202	20241122	152800	25982960	2335	2335	2335	2335	0
203	20241122	152700	25982960	2335	2335	2335	2335	0
204	20241122	152600	25982960	2335	2335	2335	2335	0
205	20241122	152500	25982960	2335	2335	2335	2335	0
206	20241122	152400	25982960	2335	2335	2335	2335	0
207	20241122	152300	25982960	2335	2335	2335	2335	0
208	20241122	152200	25982960	2335	2335	2335	2335	0
209	20241122	152100	25982960	2335	2335	2335	2335	0
210	20241122	152000	25982960	2335	2335	2335	2335	0
211	20241122	151900	25982960	2335	2335	2335	2335	2
212	20241122	151800	25978290	2335	2335	2335	2335	0
213	20241122	151700	25978290	2335	2335	2335	2335	0
214	20241122	151600	25978290	2335	2335	2335	2335	0
215	20241122	151500	25978290	2335	2335	2335	2335	0
216	20241122	151400	25978290	2335	2335	2335	2335	0
217	20241122	151300	25978290	2335	2335	2335	2335	0
218	20241122	151200	25978290	2335	2335	2335	2335	556
219	20241122	151100	24680030	2335	2335	2335	2335	0
220	20241122	151000	24680030	2335	2340	2340	2335	573
221	20241122	150900	23341975	2350	2350	2350	2350	0
222	20241122	150800	23341975	2350	2350	2350	2350	0
223	20241122	150700	23341975	2350	2350	2350	2350	0
224	20241122	150600	23341975	2350	2350	2350	2350	0
225	20241122	150500	23341975	2350	2345	2350	2345	6
226	20241122	150400	23327900	2335	2335	2335	2335	0
227	20241122	150300	23327900	2335	2335	2335	2335	0
228	20241122	150200	23327900	2335	2335	2335	2335	0
229	20241122	150100	23327900	2335	2335	2335	2335	0
230	20241122	150000	23327900	2335	2340	2340	2335	885
231	20241122	145900	21258725	2340	2340	2340	2340	0
232	20241122	145800	21258725	2340	2340	2340	2340	0
233	20241122	145700	21258725	2340	2340	2340	2340	0
234	20241122	145600	21258725	2340	2340	2340	2340	0
235	20241122	145500	21258725	2340	2340	2340	2340	0
236	20241122	145400	21258725	2340	2340	2340	2340	0
237	20241122	145300	21258725	2340	2340	2340	2340	0
238	20241122	145200	21258725	2340	2340	2340	2340	0
239	20241122	145100	21258725	2340	2340	2340	2340	21
240	20241122	145000	21209585	2340	2340	2340	2340	0
241	20241122	144900	21209585	2340	2340	2340	2340	0
242	20241122	144800	21209585	2340	2340	2340	2340	0
243	20241122	144700	21209585	2340	2340	2340	2340	4
244	20241122	144600	21200225	2340	2340	2340	2340	0
245	20241122	144500	21200225	2340	2340	2340	2340	0
246	20241122	144400	21200225	2340	2340	2340	2340	0
247	20241122	144300	21200225	2340	2340	2340	2340	6
248	20241122	144200	21186185	2340	2340	2340	2340	0
249	20241122	144100	21186185	2340	2340	2340	2340	19
250	20241122	144000	21141725	2340	2340	2340	2340	210
251	20241122	143900	20650325	2340	2340	2340	2340	5
252	20241122	143800	20638625	2340	2340	2340	2340	0
253	20241122	143700	20638625	2340	2340	2350	2340	320
254	20241122	143600	19888625	2340	2340	2340	2340	102
255	20241122	143500	19649945	2335	2335	2335	2335	0
256	20241122	143400	19649945	2335	2335	2335	2335	0
257	20241122	143300	19649945	2335	2335	2335	2335	0
258	20241122	143200	19649945	2335	2335	2335	2335	0
259	20241122	143100	19649945	2335	2335	2335	2335	0
260	20241122	143000	19649945	2335	2335	2335	2335	0
261	20241122	142900	19649945	2335	2335	2335	2335	0
262	20241122	142800	19649945	2335	2335	2335	2335	146
263	20241122	142700	19309035	2340	2340	2340	2340	106
264	20241122	142600	19060995	2340	2340	2340	2340	0
265	20241122	142500	19060995	2340	2340	2340	2340	0
266	20241122	142400	19060995	2340	2340	2340	2340	0
267	20241122	142300	19060995	2340	2340	2340	2340	4
268	20241122	142200	19051635	2340	2340	2340	2340	0
269	20241122	142100	19051635	2340	2340	2340	2340	0
270	20241122	142000	19051635	2340	2340	2340	2340	70
271	20241122	141900	18887835	2350	2340	2350	2340	101
272	20241122	141800	18651485	2340	2340	2340	2340	0
273	20241122	141700	18651485	2340	2340	2340	2340	0
274	20241122	141600	18651485	2340	2340	2340	2340	0
275	20241122	141500	18651485	2340	2340	2340	2340	0
276	20241122	141400	18651485	2340	2340	2340	2340	0
277	20241122	141300	18651485	2340	2340	2340	2340	2
278	20241122	141200	18646805	2355	2355	2355	2355	0
279	20241122	141100	18646805	2355	2355	2355	2355	0
280	20241122	141000	18646805	2355	2355	2355	2355	0
281	20241122	140900	18646805	2355	2355	2355	2355	0
282	20241122	140800	18646805	2355	2355	2355	2355	0
283	20241122	140700	18646805	2355	2355	2355	2355	0
284	20241122	140600	18646805	2355	2355	2355	2355	0
285	20241122	140500	18646805	2355	2355	2355	2355	0
286	20241122	140400	18646805	2355	2355	2355	2355	0
287	20241122	140300	18646805	2355	2355	2355	2355	0
288	20241122	140200	18646805	2355	2355	2355	2355	0
289	20241122	140100	18646805	2355	2355	2355	2355	0
290	20241122	140000	18646805	2355	2355	2355	2355	0
291	20241122	135900	18646805	2355	2355	2355	2355	0
292	20241122	135800	18646805	2355	2355	2355	2355	0
293	20241122	135700	18646805	2355	2355	2355	2355	0
294	20241122	135600	18646805	2355	2355	2355	2355	29
295	20241122	135500	18578510	2355	2355	2355	2355	0
296	20241122	135400	18578510	2355	2355	2355	2355	0
297	20241122	135300	18578510	2355	2355	2355	2355	0
298	20241122	135200	18578510	2355	2355	2355	2355	0
299	20241122	135100	18578510	2355	2355	2355	2355	0
300	20241122	135000	18578510	2355	2355	2355	2355	0
301	20241122	134900	18578510	2355	2355	2355	2355	21
302	20241122	134800	18529055	2355	2355	2355	2355	0
303	20241122	134700	18529055	2355	2355	2355	2355	0
304	20241122	134600	18529055	2355	2355	2355	2355	0
305	20241122	134500	18529055	2355	2355	2355	2355	0
306	20241122	134400	18529055	2355	2355	2355	2355	0
307	20241122	134300	18529055	2355	2355	2355	2355	0
308	20241122	134200	18529055	2355	2355	2355	2355	0
309	20241122	134100	18529055	2355	2355	2355	2355	0
310	20241122	134000	18529055	2355	2355	2355	2355	0
311	20241122	133900	18529055	2355	2355	2355	2355	0
312	20241122	133800	18529055	2355	2355	2355	2355	0
313	20241122	133700	18529055	2355	2355	2355	2355	0
314	20241122	133600	18529055	2355	2355	2355	2355	0
315	20241122	133500	18529055	2355	2355	2355	2355	0
316	20241122	133400	18529055	2355	2355	2355	2355	0
317	20241122	133300	18529055	2355	2355	2355	2355	0
318	20241122	133200	18529055	2355	2355	2355	2355	0
319	20241122	133100	18529055	2355	2355	2355	2355	0
320	20241122	133000	18529055	2355	2355	2355	2355	0
321	20241122	132900	18529055	2355	2355	2355	2355	0
322	20241122	132800	18529055	2355	2355	2355	2355	0
323	20241122	132700	18529055	2355	2355	2355	2355	0
324	20241122	132600	18529055	2355	2355	2355	2355	0
325	20241122	132500	18529055	2355	2355	2355	2355	1
326	20241122	132400	18526700	2340	2340	2340	2340	0
327	20241122	132300	18526700	2340	2340	2340	2340	10
328	20241122	132200	18503300	2340	2340	2340	2340	3
329	20241122	132100	18496280	2340	2340	2340	2340	1
330	20241122	132000	18493940	2340	2340	2340	2340	0
331	20241122	131900	18493940	2340	2340	2340	2340	0
332	20241122	131800	18493940	2340	2350	2350	2340	200
333	20241122	131700	18024945	2350	2350	2350	2350	0
334	20241122	131600	18024945	2350	2350	2350	2350	0
335	20241122	131500	18024945	2350	2350	2350	2350	0
336	20241122	131400	18024945	2350	2350	2350	2350	0
337	20241122	131300	18024945	2350	2350	2350	2350	0
338	20241122	131200	18024945	2350	2350	2350	2350	0
339	20241122	131100	18024945	2350	2350	2350	2350	0
340	20241122	131000	18024945	2350	2350	2350	2350	0
341	20241122	130900	18024945	2350	2350	2350	2350	0
342	20241122	130800	18024945	2350	2350	2350	2350	0
343	20241122	130700	18024945	2350	2350	2350	2350	0
344	20241122	130600	18024945	2350	2350	2350	2350	0
345	20241122	130500	18024945	2350	2350	2350	2350	0
346	20241122	130400	18024945	2350	2350	2350	2350	0
347	20241122	130300	18024945	2350	2350	2350	2350	0
348	20241122	130200	18024945	2350	2350	2350	2350	0
349	20241122	130100	18024945	2350	2350	2350	2350	0
350	20241122	130000	18024945	2350	2350	2350	2350	0
351	20241122	125900	18024945	2350	2350	2350	2350	0
352	20241122	125800	18024945	2350	2350	2350	2350	0
353	20241122	125700	18024945	2350	2350	2350	2350	0
354	20241122	125600	18024945	2350	2350	2350	2350	0
355	20241122	125500	18024945	2350	2350	2350	2350	0
356	20241122	125400	18024945	2350	2350	2350	2350	0
357	20241122	125300	18024945	2350	2350	2350	2350	0
358	20241122	125200	18024945	2350	2350	2350	2350	0
359	20241122	125100	18024945	2350	2350	2350	2350	0
360	20241122	125000	18024945	2350	2350	2350	2350	0
361	20241122	124900	18024945	2350	2350	2350	2350	0
362	20241122	124800	18024945	2350	2350	2350	2350	0
363	20241122	124700	18024945	2350	2350	2350	2350	0
364	20241122	124600	18024945	2350	2350	2350	2350	0
365	20241122	124500	18024945	2350	2350	2350	2350	56
366	20241122	124400	17893345	2350	2350	2350	2350	0
367	20241122	124300	17893345	2350	2350	2350	2350	0
368	20241122	124200	17893345	2350	2350	2350	2350	0
369	20241122	124100	17893345	2350	2350	2350	2350	0
370	20241122	124000	17893345	2350	2350	2350	2350	56
371	20241122	123900	17761745	2355	2355	2355	2355	0
372	20241122	123800	17761745	2355	2355	2355	2355	0
373	20241122	123700	17761745	2355	2355	2355	2355	0
374	20241122	123600	17761745	2355	2355	2355	2355	0
375	20241122	123500	17761745	2355	2355	2355	2355	43
376	20241122	123400	17660480	2360	2360	2360	2360	0
377	20241122	123300	17660480	2360	2360	2360	2360	0
378	20241122	123200	17660480	2360	2360	2360	2360	0
379	20241122	123100	17660480	2360	2360	2360	2360	0
380	20241122	123000	17660480	2360	2360	2360	2360	400
381	20241122	122900	16716480	2360	2360	2360	2360	314
382	20241122	122800	15975440	2360	2360	2360	2360	10
383	20241122	122700	15951840	2360	2360	2360	2360	0
384	20241122	122600	15951840	2360	2360	2360	2360	50
385	20241122	122500	15833840	2360	2360	2370	2360	186
386	20241122	122400	15394780	2360	2360	2360	2360	0
387	20241122	122300	15394780	2360	2360	2360	2360	0
388	20241122	122200	15394780	2360	2360	2360	2360	0
389	20241122	122100	15394780	2360	2360	2360	2360	50
390	20241122	122000	15276780	2360	2360	2360	2360	56
391	20241122	121900	15144620	2360	2360	2360	2360	0
392	20241122	121800	15144620	2360	2360	2360	2360	30
393	20241122	121700	15073820	2360	2360	2360	2360	0
394	20241122	121600	15073820	2360	2360	2360	2360	0
395	20241122	121500	15073820	2360	2360	2360	2360	56
396	20241122	121400	14941660	2360	2360	2360	2360	0
397	20241122	121300	14941660	2360	2360	2360	2360	0
398	20241122	121200	14941660	2360	2360	2360	2360	0
399	20241122	121100	14941660	2360	2360	2360	2360	0
400	20241122	121000	14941660	2360	2360	2360	2360	56
401	20241122	120900	14809500	2360	2360	2360	2360	10
402	20241122	120800	14785900	2360	2360	2360	2360	60
403	20241122	120700	14644300	2360	2360	2360	2360	50
404	20241122	120600	14526300	2360	2360	2360	2360	0
405	20241122	120500	14526300	2360	2360	2360	2360	56
406	20241122	120400	14394140	2370	2370	2370	2370	0
407	20241122	120300	14394140	2370	2370	2370	2370	0
408	20241122	120200	14394140	2370	2370	2370	2370	1
409	20241122	120100	14391770	2360	2360	2360	2360	0
410	20241122	120000	14391770	2360	2360	2360	2360	0
411	20241122	115900	14391770	2360	2360	2360	2360	92
412	20241122	115800	14174650	2360	2360	2360	2360	0
413	20241122	115700	14174650	2360	2360	2360	2360	0
414	20241122	115600	14174650	2360	2360	2360	2360	150
415	20241122	115500	13820650	2360	2360	2360	2360	0
416	20241122	115400	13820650	2360	2360	2360	2360	0
417	20241122	115300	13820650	2360	2360	2360	2360	1
418	20241122	115200	13818290	2360	2360	2360	2360	0
419	20241122	115100	13818290	2360	2360	2360	2360	0
420	20241122	115000	13818290	2360	2360	2360	2360	0
421	20241122	114900	13818290	2360	2360	2360	2360	0
422	20241122	114800	13818290	2360	2360	2360	2360	100
423	20241122	114700	13582290	2360	2360	2360	2360	20
424	20241122	114600	13535090	2360	2360	2360	2360	0
425	20241122	114500	13535090	2360	2360	2360	2360	0
426	20241122	114400	13535090	2360	2360	2360	2360	0
427	20241122	114300	13535090	2360	2360	2360	2360	0
428	20241122	114200	13535090	2360	2360	2360	2360	0
429	20241122	114100	13535090	2360	2360	2360	2360	0
430	20241122	114000	13535090	2360	2360	2360	2360	0
431	20241122	113900	13535090	2360	2360	2360	2360	0
432	20241122	113800	13535090	2360	2360	2360	2360	135
433	20241122	113700	13216490	2360	2360	2360	2360	55
434	20241122	113600	13086690	2360	2360	2360	2360	0
435	20241122	113500	13086690	2360	2350	2360	2350	201
436	20241122	113400	12612655	2360	2360	2360	2360	0
437	20241122	113300	12612655	2360	2360	2360	2360	0
438	20241122	113200	12612655	2360	2360	2360	2360	0
439	20241122	113100	12612655	2360	2360	2360	2360	0
440	20241122	113000	12612655	2360	2360	2360	2360	0
441	20241122	112900	12612655	2360	2360	2360	2360	0
442	20241122	112800	12612655	2360	2360	2360	2360	1
443	20241122	112700	12610295	2360	2360	2360	2360	0
444	20241122	112600	12610295	2360	2360	2360	2360	0
445	20241122	112500	12610295	2360	2360	2360	2360	0
446	20241122	112400	12610295	2360	2360	2360	2360	0
447	20241122	112300	12610295	2360	2360	2360	2360	1
448	20241122	112200	12607935	2340	2340	2340	2340	0
449	20241122	112100	12607935	2340	2340	2340	2340	0
450	20241122	112000	12607935	2340	2340	2340	2340	0
451	20241122	111900	12607935	2340	2340	2340	2340	0
452	20241122	111800	12607935	2340	2340	2340	2340	0
453	20241122	111700	12607935	2340	2340	2340	2340	0
454	20241122	111600	12607935	2340	2340	2340	2340	0
455	20241122	111500	12607935	2340	2340	2340	2340	1
456	20241122	111400	12605595	2335	2335	2335	2335	0
457	20241122	111300	12605595	2335	2335	2335	2335	0
458	20241122	111200	12605595	2335	2345	2375	2335	865
459	20241122	111100	10566115	2325	2325	2325	2325	0
460	20241122	111000	10566115	2325	2325	2325	2325	0
461	20241122	110900	10566115	2325	2325	2325	2325	0
462	20241122	110800	10566115	2325	2325	2325	2325	0
463	20241122	110700	10566115	2325	2325	2325	2325	0
464	20241122	110600	10566115	2325	2330	2330	2325	930
465	20241122	110500	8403815	2330	2330	2330	2330	1
466	20241122	110400	8401485	2340	2340	2340	2340	0
467	20241122	110300	8401485	2340	2340	2340	2340	0
468	20241122	110200	8401485	2340	2340	2340	2340	0
469	20241122	110100	8401485	2340	2340	2340	2340	0
470	20241122	110000	8401485	2340	2340	2340	2340	0
471	20241122	105900	8401485	2340	2340	2340	2340	0
472	20241122	105800	8401485	2340	2340	2340	2340	1
473	20241122	105700	8399145	2325	2325	2325	2325	0
474	20241122	105600	8399145	2325	2325	2325	2325	0
475	20241122	105500	8399145	2325	2325	2325	2325	0
476	20241122	105400	8399145	2325	2325	2325	2325	621
477	20241122	105300	6955320	2325	2325	2325	2325	0
478	20241122	105200	6955320	2325	2325	2325	2325	0
479	20241122	105100	6955320	2325	2325	2325	2325	101
480	20241122	105000	6720495	2325	2325	2325	2325	20
481	20241122	104900	6673995	2340	2340	2340	2340	1
482	20241122	104800	6671655	2325	2325	2325	2325	0
483	20241122	104700	6671655	2325	2325	2325	2325	0
484	20241122	104600	6671655	2325	2325	2325	2325	0
485	20241122	104500	6671655	2325	2325	2325	2325	0
486	20241122	104400	6671655	2325	2325	2325	2325	0
487	20241122	104300	6671655	2325	2325	2325	2325	0
488	20241122	104200	6671655	2325	2325	2325	2325	192
489	20241122	104100	6225255	2325	2325	2325	2325	1
490	20241122	104000	6222930	2325	2325	2325	2325	1
491	20241122	103900	6220605	2325	2325	2325	2325	0
492	20241122	103800	6220605	2325	2325	2325	2325	0
493	20241122	103700	6220605	2325	2325	2325	2325	0
494	20241122	103600	6220605	2325	2325	2325	2325	236
495	20241122	103500	5671905	2325	2325	2325	2325	0
496	20241122	103400	5671905	2325	2325	2325	2325	1
497	20241122	103300	5669580	2340	2340	2340	2340	0
498	20241122	103200	5669580	2340	2340	2340	2340	1
499	20241122	103100	5667240	2325	2325	2325	2325	0
500	20241122	103000	5667240	2325	2325	2325	2325	0
501	20241122	102900	5667240	2325	2325	2325	2325	0
502	20241122	102800	5667240	2325	2325	2325	2325	0
503	20241122	102700	5667240	2325	2325	2325	2325	0
504	20241122	102600	5667240	2325	2325	2325	2325	0
505	20241122	102500	5667240	2325	2325	2325	2325	120
506	20241122	102400	5388240	2325	2325	2325	2325	0
507	20241122	102300	5388240	2325	2325	2325	2325	0
508	20241122	102200	5388240	2325	2325	2325	2325	10
509	20241122	102100	5364990	2340	2340	2340	2340	0
510	20241122	102000	5364990	2340	2325	2340	2325	58
511	20241122	101900	5230125	2325	2325	2325	2325	0
512	20241122	101800	5230125	2325	2325	2325	2325	0
513	20241122	101700	5230125	2325	2335	2335	2325	1189
514	20241122	101600	2464840	2335	2335	2335	2335	0
515	20241122	101500	2464840	2335	2335	2335	2335	57
516	20241122	101400	2331745	2345	2345	2345	2345	42
517	20241122	101300	2233255	2345	2345	2345	2345	0
518	20241122	101200	2233255	2345	2345	2345	2345	0
519	20241122	101100	2233255	2345	2345	2345	2345	4
520	20241122	101000	2223875	2345	2335	2345	2335	62
521	20241122	100900	2079055	2340	2340	2340	2340	0
522	20241122	100800	2079055	2340	2340	2340	2340	0
523	20241122	100700	2079055	2340	2340	2340	2340	0
524	20241122	100600	2079055	2340	2340	2340	2340	0
525	20241122	100500	2079055	2340	2340	2340	2340	1
526	20241122	100400	2076715	2345	2345	2345	2345	159
527	20241122	100300	1703860	2340	2340	2340	2340	0
528	20241122	100200	1703860	2340	2340	2340	2340	0
529	20241122	100100	1703860	2340	2340	2340	2340	0
530	20241122	100000	1703860	2340	2340	2340	2340	57
531	20241122	095900	1570480	2340	2340	2340	2340	0
532	20241122	095800	1570480	2340	2340	2340	2340	0
533	20241122	095700	1570480	2340	2340	2340	2340	0
534	20241122	095600	1570480	2340	2340	2340	2340	0
535	20241122	095500	1570480	2340	2340	2340	2340	57
536	20241122	095400	1437100	2340	2340	2340	2340	1
537	20241122	095300	1434760	2340	2340	2340	2340	0
538	20241122	095200	1434760	2340	2340	2340	2340	10
539	20241122	095100	1411360	2340	2340	2340	2340	0
540	20241122	095000	1411360	2340	2340	2340	2340	57
541	20241122	094900	1277980	2340	2340	2340	2340	0
542	20241122	094800	1277980	2340	2340	2340	2340	0
543	20241122	094700	1277980	2340	2340	2340	2340	0
544	20241122	094600	1277980	2340	2340	2340	2340	2
545	20241122	094500	1273300	2345	2340	2345	2340	79
546	20241122	094400	1088330	2345	2345	2345	2345	11
547	20241122	094300	1062535	2345	2345	2345	2345	1
548	20241122	094200	1060190	2340	2340	2340	2340	0
549	20241122	094100	1060190	2340	2340	2340	2340	0
550	20241122	094000	1060190	2340	2340	2340	2340	0
551	20241122	093900	1060190	2340	2340	2340	2340	0
552	20241122	093800	1060190	2340	2340	2340	2340	0
553	20241122	093700	1060190	2340	2340	2340	2340	0
554	20241122	093600	1060190	2340	2340	2340	2340	0
555	20241122	093500	1060190	2340	2340	2340	2340	11
556	20241122	093400	1034450	2345	2345	2345	2345	0
557	20241122	093300	1034450	2345	2345	2345	2345	0
558	20241122	093200	1034450	2345	2345	2345	2345	0
559	20241122	093100	1034450	2345	2345	2345	2345	0
560	20241122	093000	1034450	2345	2345	2345	2345	0
561	20241122	092900	1034450	2345	2345	2345	2345	0
562	20241122	092800	1034450	2345	2345	2345	2345	0
563	20241122	092700	1034450	2345	2345	2345	2345	0
564	20241122	092600	1034450	2345	2345	2345	2345	1
565	20241122	092500	1032105	2335	2335	2335	2335	60
566	20241122	092400	892005	2335	2335	2335	2335	10
567	20241122	092300	868655	2335	2335	2335	2335	0
568	20241122	092200	868655	2335	2335	2335	2335	0
569	20241122	092100	868655	2335	2335	2335	2335	0
570	20241122	092000	868655	2335	2335	2335	2335	57
571	20241122	091900	735560	2340	2340	2340	2340	0
572	20241122	091800	735560	2340	2340	2340	2340	0
573	20241122	091700	735560	2340	2340	2340	2340	1
574	20241122	091600	733220	2335	2335	2335	2335	10
575	20241122	091500	709870	2345	2345	2345	2345	0
576	20241122	091400	709870	2345	2345	2345	2345	0
577	20241122	091300	709870	2345	2345	2345	2345	0
578	20241122	091200	709870	2345	2345	2345	2345	0
579	20241122	091100	709870	2345	2345	2345	2345	0
580	20241122	091000	709870	2345	2340	2345	2335	101
581	20241122	090900	474020	2350	2350	2350	2350	0
582	20241122	090800	474020	2350	2350	2350	2350	0
583	20241122	090700	474020	2350	2350	2350	2350	0
584	20241122	090600	474020	2350	2350	2350	2350	0
585	20241122	090500	474020	2350	2350	2350	2350	0
586	20241122	090400	474020	2350	2350	2350	2350	0
587	20241122	090300	474020	2350	2350	2350	2350	0
588	20241122	090200	474020	2350	2350	2350	2350	0
589	20241122	090100	474020	2350	2350	2350	2350	0
590	20241122	090000	474020	2350	2335	2350	2335	203