KissMeData/035200/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191600	39588125	2825	2825	2825	2825	176
3	20241121	191500	39588125	2825	2825	2825	2825	0
4	20241121	191400	39588125	2825	2825	2825	2825	0
5	20241121	191300	39588125	2825	2825	2825	2825	0
6	20241121	191200	39588125	2825	2825	2825	2825	0
7	20241121	191100	39588125	2825	2825	2825	2825	0
8	20241121	191000	39588125	2825	2825	2825	2825	0
9	20241121	190900	39588125	2825	2825	2825	2825	0
10	20241121	190800	39588125	2825	2825	2825	2825	0
11	20241121	190700	39588125	2825	2825	2825	2825	0
12	20241121	190600	39588125	2825	2825	2825	2825	0
13	20241121	190500	39588125	2825	2825	2825	2825	0
14	20241121	190400	39588125	2825	2825	2825	2825	0
15	20241121	190300	39588125	2825	2825	2825	2825	0
16	20241121	190200	39588125	2825	2825	2825	2825	0
17	20241121	190100	39588125	2825	2825	2825	2825	0
18	20241121	190000	39588125	2825	2825	2825	2825	0
19	20241121	185900	39588125	2825	2825	2825	2825	0
20	20241121	185800	39588125	2825	2825	2825	2825	0
21	20241121	185700	39588125	2825	2825	2825	2825	0
22	20241121	185600	39588125	2825	2825	2825	2825	0
23	20241121	185500	39588125	2825	2825	2825	2825	0
24	20241121	185400	39588125	2825	2825	2825	2825	0
25	20241121	185300	39588125	2825	2825	2825	2825	0
26	20241121	185200	39588125	2825	2825	2825	2825	0
27	20241121	185100	39588125	2825	2825	2825	2825	0
28	20241121	185000	39588125	2825	2825	2825	2825	0
29	20241121	184900	39588125	2825	2825	2825	2825	0
30	20241121	184800	39588125	2825	2825	2825	2825	0
31	20241121	184700	39588125	2825	2825	2825	2825	0
32	20241121	184600	39588125	2825	2825	2825	2825	176
33	20241121	184500	39588125	2825	2825	2825	2825	0
34	20241121	184400	39588125	2825	2825	2825	2825	0
35	20241121	184300	39588125	2825	2825	2825	2825	0
36	20241121	184200	39588125	2825	2825	2825	2825	0
37	20241121	184100	39588125	2825	2825	2825	2825	0
38	20241121	184000	39588125	2825	2825	2825	2825	0
39	20241121	183900	39588125	2825	2825	2825	2825	0
40	20241121	183800	39588125	2825	2825	2825	2825	0
41	20241121	183700	39588125	2825	2825	2825	2825	0
42	20241121	183600	39588125	2825	2825	2825	2825	0
43	20241121	183500	39588125	2825	2825	2825	2825	0
44	20241121	183400	39588125	2825	2825	2825	2825	0
45	20241121	183300	39588125	2825	2825	2825	2825	0
46	20241121	183200	39588125	2825	2825	2825	2825	0
47	20241121	183100	39588125	2825	2825	2825	2825	0
48	20241121	183000	39588125	2825	2825	2825	2825	0
49	20241121	182900	39588125	2825	2825	2825	2825	0
50	20241121	182800	39588125	2825	2825	2825	2825	0
51	20241121	182700	39588125	2825	2825	2825	2825	0
52	20241121	182600	39588125	2825	2825	2825	2825	0
53	20241121	182500	39588125	2825	2825	2825	2825	0
54	20241121	182400	39588125	2825	2825	2825	2825	0
55	20241121	182300	39588125	2825	2825	2825	2825	0
56	20241121	182200	39588125	2825	2825	2825	2825	0
57	20241121	182100	39588125	2825	2825	2825	2825	0
58	20241121	182000	39588125	2825	2825	2825	2825	0
59	20241121	181900	39588125	2825	2825	2825	2825	0
60	20241121	181800	39588125	2825	2825	2825	2825	0
61	20241121	181700	39588125	2825	2825	2825	2825	0
62	20241121	181600	39588125	2825	2825	2825	2825	176
63	20241121	181500	39588125	2825	2825	2825	2825	0
64	20241121	181400	39588125	2825	2825	2825	2825	0
65	20241121	181300	39588125	2825	2825	2825	2825	0
66	20241121	181200	39588125	2825	2825	2825	2825	0
67	20241121	181100	39588125	2825	2825	2825	2825	0
68	20241121	181000	39588125	2825	2825	2825	2825	0
69	20241121	180900	39588125	2825	2825	2825	2825	0
70	20241121	180800	39588125	2825	2825	2825	2825	0
71	20241121	180700	39588125	2825	2825	2825	2825	0
72	20241121	180600	39588125	2825	2825	2825	2825	0
73	20241121	180500	39588125	2825	2825	2825	2825	0
74	20241121	180400	39588125	2825	2825	2825	2825	0
75	20241121	180300	39588125	2825	2825	2825	2825	0
76	20241121	180200	39588125	2825	2825	2825	2825	0
77	20241121	180100	39588125	2825	2825	2825	2825	0
78	20241121	180000	39588125	2825	2825	2825	2825	0
79	20241121	175900	39588125	2825	2825	2825	2825	0
80	20241121	175800	39588125	2825	2825	2825	2825	0
81	20241121	175700	39588125	2825	2825	2825	2825	0
82	20241121	175600	39588125	2825	2825	2825	2825	0
83	20241121	175500	39588125	2825	2825	2825	2825	0
84	20241121	175400	39588125	2825	2825	2825	2825	0
85	20241121	175300	39588125	2825	2825	2825	2825	0
86	20241121	175200	39588125	2825	2825	2825	2825	0
87	20241121	175100	39588125	2825	2825	2825	2825	0
88	20241121	175000	39588125	2825	2825	2825	2825	0
89	20241121	174900	39588125	2825	2825	2825	2825	0
90	20241121	174800	39588125	2825	2825	2825	2825	0
91	20241121	174700	39588125	2825	2825	2825	2825	0
92	20241121	174600	39588125	2825	2825	2825	2825	176
93	20241121	174500	39588125	2825	2825	2825	2825	0
94	20241121	174400	39588125	2825	2825	2825	2825	0
95	20241121	174300	39588125	2825	2825	2825	2825	0
96	20241121	174200	39588125	2825	2825	2825	2825	0
97	20241121	174100	39588125	2825	2825	2825	2825	0
98	20241121	174000	39588125	2825	2825	2825	2825	0
99	20241121	173900	39588125	2825	2825	2825	2825	0
100	20241121	173800	39588125	2825	2825	2825	2825	0
101	20241121	173700	39588125	2825	2825	2825	2825	0
102	20241121	173600	39588125	2825	2825	2825	2825	0
103	20241121	173500	39588125	2825	2825	2825	2825	0
104	20241121	173400	39588125	2825	2825	2825	2825	0
105	20241121	173300	39588125	2825	2825	2825	2825	0
106	20241121	173200	39588125	2825	2825	2825	2825	0
107	20241121	173100	39588125	2825	2825	2825	2825	0
108	20241121	173000	39588125	2825	2825	2825	2825	0
109	20241121	172900	39588125	2825	2825	2825	2825	0
110	20241121	172800	39588125	2825	2825	2825	2825	0
111	20241121	172700	39588125	2825	2825	2825	2825	0
112	20241121	172600	39588125	2825	2825	2825	2825	0
113	20241121	172500	39588125	2825	2825	2825	2825	0
114	20241121	172400	39588125	2825	2825	2825	2825	0
115	20241121	172300	39588125	2825	2825	2825	2825	0
116	20241121	172200	39588125	2825	2825	2825	2825	0
117	20241121	172100	39588125	2825	2825	2825	2825	0
118	20241121	172000	39588125	2825	2825	2825	2825	0
119	20241121	171900	39588125	2825	2825	2825	2825	0
120	20241121	171800	39588125	2825	2825	2825	2825	0
121	20241121	171700	39588125	2825	2825	2825	2825	0
122	20241121	171600	39588125	2825	2825	2825	2825	176
123	20241121	171500	39588125	2825	2825	2825	2825	0
124	20241121	171400	39588125	2825	2825	2825	2825	0
125	20241121	171300	39588125	2825	2825	2825	2825	0
126	20241121	171200	39588125	2825	2825	2825	2825	0
127	20241121	171100	39588125	2825	2825	2825	2825	0
128	20241121	171000	39588125	2825	2825	2825	2825	0
129	20241121	170900	39588125	2825	2825	2825	2825	0
130	20241121	170800	39588125	2825	2825	2825	2825	0
131	20241121	170700	39588125	2825	2825	2825	2825	0
132	20241121	170600	39588125	2825	2825	2825	2825	0
133	20241121	170500	39588125	2825	2825	2825	2825	0
134	20241121	170400	39588125	2825	2825	2825	2825	0
135	20241121	170300	39588125	2825	2825	2825	2825	0
136	20241121	170200	39588125	2825	2825	2825	2825	0
137	20241121	170100	39588125	2825	2825	2825	2825	0
138	20241121	170000	39588125	2825	2825	2825	2825	0
139	20241121	165900	39588125	2825	2825	2825	2825	0
140	20241121	165800	39588125	2825	2825	2825	2825	0
141	20241121	165700	39588125	2825	2825	2825	2825	0
142	20241121	165600	39588125	2825	2825	2825	2825	0
143	20241121	165500	39588125	2825	2825	2825	2825	0
144	20241121	165400	39588125	2825	2825	2825	2825	0
145	20241121	165300	39588125	2825	2825	2825	2825	0
146	20241121	165200	39588125	2825	2825	2825	2825	0
147	20241121	165100	39588125	2825	2825	2825	2825	0
148	20241121	165000	39588125	2825	2825	2825	2825	0
149	20241121	164900	39588125	2825	2825	2825	2825	0
150	20241121	164800	39588125	2825	2825	2825	2825	0
151	20241121	164700	39588125	2825	2825	2825	2825	0
152	20241121	164600	39588125	2825	2825	2825	2825	176
153	20241121	164500	39588125	2825	2825	2825	2825	0
154	20241121	164400	39588125	2825	2825	2825	2825	0
155	20241121	164300	39588125	2825	2825	2825	2825	0
156	20241121	164200	39588125	2825	2825	2825	2825	0
157	20241121	164100	39588125	2825	2825	2825	2825	0
158	20241121	164000	39588125	2825	2825	2825	2825	0
159	20241121	163900	39588125	2825	2825	2825	2825	0
160	20241121	163800	39588125	2825	2825	2825	2825	0
161	20241121	163700	39588125	2825	2825	2825	2825	0
162	20241121	163600	39588125	2825	2825	2825	2825	0
163	20241121	163500	39588125	2825	2825	2825	2825	0
164	20241121	163400	39588125	2825	2825	2825	2825	0
165	20241121	163300	39588125	2825	2825	2825	2825	0
166	20241121	163200	39588125	2825	2825	2825	2825	0
167	20241121	163100	39588125	2825	2825	2825	2825	0
168	20241121	163000	39588125	2825	2825	2825	2825	0
169	20241121	162900	39588125	2825	2825	2825	2825	0
170	20241121	162800	39588125	2825	2825	2825	2825	0
171	20241121	162700	39588125	2825	2825	2825	2825	0
172	20241121	162600	39588125	2825	2825	2825	2825	0
173	20241121	162500	39588125	2825	2825	2825	2825	0
174	20241121	162400	39588125	2825	2825	2825	2825	0
175	20241121	162300	39588125	2825	2825	2825	2825	0
176	20241121	162200	39588125	2825	2825	2825	2825	0
177	20241121	162100	39588125	2825	2825	2825	2825	0
178	20241121	162000	39588125	2825	2825	2825	2825	0
179	20241121	161900	39588125	2825	2825	2825	2825	0
180	20241121	161800	39588125	2825	2825	2825	2825	0
181	20241121	161700	39588125	2825	2825	2825	2825	0
182	20241121	161600	39588125	2825	2825	2825	2825	176
183	20241121	161500	39588125	2825	2825	2825	2825	0
184	20241121	161400	39588125	2825	2825	2825	2825	0
185	20241121	161300	39588125	2825	2825	2825	2825	0
186	20241121	161200	39588125	2825	2825	2825	2825	0
187	20241121	161100	39588125	2825	2825	2825	2825	0
188	20241121	161000	39588125	2825	2825	2825	2825	0
189	20241121	160900	39588125	2825	2825	2825	2825	0
190	20241121	160800	39588125	2825	2825	2825	2825	0
191	20241121	160700	39588125	2825	2825	2825	2825	0
192	20241121	160600	39588125	2825	2825	2825	2825	0
193	20241121	160500	39588125	2825	2825	2825	2825	0
194	20241121	160400	39588125	2825	2825	2825	2825	0
195	20241121	160300	39588125	2825	2825	2825	2825	0
196	20241121	160200	39588125	2825	2825	2825	2825	0
197	20241121	160100	39588125	2825	2825	2825	2825	0
198	20241121	160000	39588125	2825	2825	2825	2825	0
199	20241121	155900	39588125	2825	2825	2825	2825	0
200	20241121	155800	39588125	2825	2825	2825	2825	0
201	20241121	155700	39588125	2825	2825	2825	2825	0
202	20241121	155600	39588125	2825	2825	2825	2825	0
203	20241121	155500	39588125	2825	2825	2825	2825	0
204	20241121	155400	39588125	2825	2825	2825	2825	0
205	20241121	155300	39588125	2825	2825	2825	2825	0
206	20241121	155200	39588125	2825	2825	2825	2825	0
207	20241121	155100	39588125	2825	2825	2825	2825	0
208	20241121	155000	39588125	2825	2825	2825	2825	0
209	20241121	154900	39588125	2825	2825	2825	2825	0
210	20241121	154800	39588125	2825	2825	2825	2825	0
211	20241121	154700	39588125	2825	2825	2825	2825	0
212	20241121	154600	39588125	2825	2825	2825	2825	176
213	20241121	154500	39588125	2825	2825	2825	2825	0
214	20241121	154400	39588125	2825	2825	2825	2825	0
215	20241121	154300	39588125	2825	2825	2825	2825	0
216	20241121	154200	39588125	2825	2825	2825	2825	0
217	20241121	154100	39588125	2825	2825	2825	2825	0
218	20241121	154000	39588125	2825	2825	2825	2825	0
219	20241121	153900	39588125	2825	2825	2825	2825	0
220	20241121	153800	39588125	2825	2825	2825	2825	0
221	20241121	153700	39588125	2825	2825	2825	2825	0
222	20241121	153600	39588125	2825	2825	2825	2825	0
223	20241121	153500	39588125	2825	2825	2825	2825	0
224	20241121	153400	39588125	2825	2825	2825	2825	0
225	20241121	153300	39588125	2825	2825	2825	2825	0
226	20241121	153200	39588125	2825	2825	2825	2825	0
227	20241121	153100	39588125	2825	2825	2825	2825	0
228	20241121	153000	39588125	2825	2825	2825	2825	176
229	20241121	152900	39090925	2825	2825	2825	2825	0
230	20241121	152800	39090925	2825	2825	2825	2825	0
231	20241121	152700	39090925	2825	2825	2825	2825	0
232	20241121	152600	39090925	2825	2825	2825	2825	0
233	20241121	152500	39090925	2825	2825	2825	2825	0
234	20241121	152400	39090925	2825	2825	2825	2825	0
235	20241121	152300	39090925	2825	2825	2825	2825	0
236	20241121	152200	39090925	2825	2825	2825	2825	0
237	20241121	152100	39090925	2825	2825	2825	2825	0
238	20241121	152000	39090925	2825	2825	2825	2825	0
239	20241121	151900	39090925	2825	2830	2830	2825	257
240	20241121	151800	38364155	2830	2830	2830	2830	0
241	20241121	151700	38364155	2830	2830	2830	2830	0
242	20241121	151600	38364155	2830	2830	2830	2830	1
243	20241121	151500	38361325	2845	2845	2845	2845	0
244	20241121	151400	38361325	2845	2845	2845	2845	0
245	20241121	151300	38361325	2845	2845	2845	2845	0
246	20241121	151200	38361325	2845	2845	2845	2845	0
247	20241121	151100	38361325	2845	2840	2845	2840	2
248	20241121	151000	38355640	2825	2825	2825	2825	3
249	20241121	150900	38347165	2825	2825	2825	2825	0
250	20241121	150800	38347165	2825	2825	2825	2825	0
251	20241121	150700	38347165	2825	2825	2825	2825	3
252	20241121	150600	38338690	2835	2835	2835	2835	0
253	20241121	150500	38338690	2835	2835	2835	2835	1
254	20241121	150400	38335855	2845	2845	2845	2845	0
255	20241121	150300	38335855	2845	2845	2845	2845	0
256	20241121	150200	38335855	2845	2845	2845	2845	0
257	20241121	150100	38335855	2845	2845	2845	2845	0
258	20241121	150000	38335855	2845	2845	2845	2845	0
259	20241121	145900	38335855	2845	2845	2845	2845	0
260	20241121	145800	38335855	2845	2845	2845	2845	0
261	20241121	145700	38335855	2845	2845	2845	2815	1150
262	20241121	145600	35088565	2850	2850	2850	2850	77
263	20241121	145500	34869115	2840	2840	2840	2840	0
264	20241121	145400	34869115	2840	2845	2845	2840	100
265	20241121	145300	34584900	2845	2845	2845	2845	42
266	20241121	145200	34465410	2845	2845	2845	2845	0
267	20241121	145100	34465410	2845	2845	2845	2845	0
268	20241121	145000	34465410	2845	2845	2845	2845	100
269	20241121	144900	34180910	2845	2845	2845	2845	0
270	20241121	144800	34180910	2845	2845	2845	2845	1
271	20241121	144700	34178065	2845	2845	2845	2845	0
272	20241121	144600	34178065	2845	2845	2845	2845	0
273	20241121	144500	34178065	2845	2845	2845	2845	0
274	20241121	144400	34178065	2845	2855	2855	2845	108
275	20241121	144300	33870170	2855	2855	2855	2855	0
276	20241121	144200	33870170	2855	2855	2855	2855	0
277	20241121	144100	33870170	2855	2855	2855	2855	1
278	20241121	144000	33867315	2860	2860	2860	2860	121
279	20241121	143900	33521255	2860	2860	2860	2860	0
280	20241121	143800	33521255	2860	2860	2860	2860	0
281	20241121	143700	33521255	2860	2860	2860	2860	100
282	20241121	143600	33235255	2860	2860	2860	2860	0
283	20241121	143500	33235255	2860	2860	2860	2860	101
284	20241121	143400	32946395	2860	2860	2860	2860	100
285	20241121	143300	32660395	2855	2855	2855	2855	100
286	20241121	143200	32374895	2855	2850	2855	2850	117
287	20241121	143100	32040945	2850	2850	2850	2850	0
288	20241121	143000	32040945	2850	2850	2850	2850	1
289	20241121	142900	32038095	2845	2845	2845	2845	0
290	20241121	142800	32038095	2845	2845	2845	2845	0
291	20241121	142700	32038095	2845	2840	2845	2840	276
292	20241121	142600	31253780	2840	2840	2840	2840	19
293	20241121	142500	31199820	2845	2845	2845	2845	7
294	20241121	142400	31179905	2840	2840	2840	2840	81
295	20241121	142300	30949865	2840	2840	2840	2840	9
296	20241121	142200	30924305	2840	2840	2840	2840	0
297	20241121	142100	30924305	2840	2840	2840	2840	0
298	20241121	142000	30924305	2840	2840	2840	2840	0
299	20241121	141900	30924305	2840	2840	2840	2840	0
300	20241121	141800	30924305	2840	2840	2840	2840	1
301	20241121	141700	30921465	2840	2840	2840	2840	0
302	20241121	141600	30921465	2840	2840	2840	2840	0
303	20241121	141500	30921465	2840	2840	2840	2840	3
304	20241121	141400	30912945	2840	2840	2840	2840	0
305	20241121	141300	30912945	2840	2840	2840	2840	8
306	20241121	141200	30890225	2840	2840	2840	2840	0
307	20241121	141100	30890225	2840	2840	2840	2840	0
308	20241121	141000	30890225	2840	2840	2840	2840	28
309	20241121	140900	30810705	2840	2840	2840	2840	0
310	20241121	140800	30810705	2840	2840	2840	2840	0
311	20241121	140700	30810705	2840	2840	2840	2840	2
312	20241121	140600	30805025	2835	2835	2835	2835	0
313	20241121	140500	30805025	2835	2835	2835	2835	0
314	20241121	140400	30805025	2835	2835	2835	2835	0
315	20241121	140300	30805025	2835	2835	2835	2835	0
316	20241121	140200	30805025	2835	2835	2835	2835	100
317	20241121	140100	30521525	2835	2835	2835	2835	0
318	20241121	140000	30521525	2835	2835	2835	2835	0
319	20241121	135900	30521525	2835	2835	2835	2835	0
320	20241121	135800	30521525	2835	2835	2835	2835	0
321	20241121	135700	30521525	2835	2835	2835	2835	0
322	20241121	135600	30521525	2835	2835	2835	2835	0
323	20241121	135500	30521525	2835	2835	2835	2835	0
324	20241121	135400	30521525	2835	2835	2835	2835	0
325	20241121	135300	30521525	2835	2835	2835	2835	0
326	20241121	135200	30521525	2835	2835	2835	2835	0
327	20241121	135100	30521525	2835	2835	2835	2835	0
328	20241121	135000	30521525	2835	2835	2835	2835	100
329	20241121	134900	30238025	2840	2840	2840	2840	0
330	20241121	134800	30238025	2840	2840	2840	2840	0
331	20241121	134700	30238025	2840	2840	2840	2840	0
332	20241121	134600	30238025	2840	2840	2840	2840	53
333	20241121	134500	30087505	2840	2840	2840	2840	2
334	20241121	134400	30081825	2840	2840	2840	2840	1
335	20241121	134300	30078985	2840	2840	2840	2840	7
336	20241121	134200	30059105	2840	2840	2840	2840	0
337	20241121	134100	30059105	2840	2840	2840	2840	0
338	20241121	134000	30059105	2840	2840	2840	2840	0
339	20241121	133900	30059105	2840	2840	2840	2840	0
340	20241121	133800	30059105	2840	2840	2840	2840	0
341	20241121	133700	30059105	2840	2840	2840	2840	0
342	20241121	133600	30059105	2840	2840	2840	2840	0
343	20241121	133500	30059105	2840	2840	2840	2840	3
344	20241121	133400	30050585	2840	2840	2840	2840	0
345	20241121	133300	30050585	2840	2840	2840	2840	8
346	20241121	133200	30027865	2840	2840	2840	2840	0
347	20241121	133100	30027865	2840	2840	2840	2840	0
348	20241121	133000	30027865	2840	2840	2840	2840	0
349	20241121	132900	30027865	2840	2840	2840	2840	0
350	20241121	132800	30027865	2840	2840	2840	2840	0
351	20241121	132700	30027865	2840	2840	2840	2840	0
352	20241121	132600	30027865	2840	2840	2840	2840	2
353	20241121	132500	30022185	2835	2835	2835	2835	0
354	20241121	132400	30022185	2835	2835	2835	2835	141
355	20241121	132300	29622450	2840	2840	2840	2840	7
356	20241121	132200	29602570	2840	2840	2840	2840	0
357	20241121	132100	29602570	2840	2840	2840	2840	0
358	20241121	132000	29602570	2840	2840	2840	2840	0
359	20241121	131900	29602570	2840	2840	2840	2840	0
360	20241121	131800	29602570	2840	2840	2840	2840	0
361	20241121	131700	29602570	2840	2840	2840	2840	1
362	20241121	131600	29599730	2840	2840	2840	2840	0
363	20241121	131500	29599730	2840	2840	2840	2840	2
364	20241121	131400	29594050	2840	2840	2840	2840	0
365	20241121	131300	29594050	2840	2840	2840	2840	106
366	20241121	131200	29293010	2835	2835	2835	2835	0
367	20241121	131100	29293010	2835	2835	2835	2835	2
368	20241121	131000	29287340	2835	2835	2835	2835	0
369	20241121	130900	29287340	2835	2835	2835	2835	0
370	20241121	130800	29287340	2835	2835	2835	2835	0
371	20241121	130700	29287340	2835	2835	2835	2835	0
372	20241121	130600	29287340	2835	2835	2835	2835	0
373	20241121	130500	29287340	2835	2840	2840	2835	102
374	20241121	130400	28997670	2835	2835	2835	2835	0
375	20241121	130300	28997670	2835	2840	2840	2835	9
376	20241121	130200	28972150	2840	2840	2840	2840	0
377	20241121	130100	28972150	2840	2840	2840	2840	0
378	20241121	130000	28972150	2840	2840	2840	2840	0
379	20241121	125900	28972150	2840	2815	2840	2815	55
380	20241121	125800	28817300	2815	2835	2835	2815	50
381	20241121	125700	28675895	2835	2835	2835	2835	100
382	20241121	125600	28392395	2840	2840	2840	2840	0
383	20241121	125500	28392395	2840	2840	2840	2840	3
384	20241121	125400	28383875	2840	2840	2840	2840	0
385	20241121	125300	28383875	2840	2840	2840	2840	0
386	20241121	125200	28383875	2840	2840	2840	2840	0
387	20241121	125100	28383875	2840	2840	2840	2840	0
388	20241121	125000	28383875	2840	2840	2840	2840	0
389	20241121	124900	28383875	2840	2840	2840	2840	11
390	20241121	124800	28352635	2845	2845	2845	2845	0
391	20241121	124700	28352635	2845	2845	2845	2845	2
392	20241121	124600	28346945	2850	2850	2850	2850	17
393	20241121	124500	28298495	2850	2850	2850	2850	0
394	20241121	124400	28298495	2850	2845	2850	2845	10
395	20241121	124300	28270040	2845	2845	2845	2845	0
396	20241121	124200	28270040	2845	2845	2845	2845	0
397	20241121	124100	28270040	2845	2845	2845	2845	35
398	20241121	124000	28170465	2845	2845	2845	2845	1
399	20241121	123900	28167620	2830	2830	2830	2830	342
400	20241121	123800	27199760	2830	2830	2830	2830	50
401	20241121	123700	27058260	2830	2830	2830	2830	0
402	20241121	123600	27058260	2830	2830	2830	2830	35
403	20241121	123500	26959210	2830	2830	2830	2830	2
404	20241121	123400	26953550	2830	2830	2830	2830	1
405	20241121	123300	26950720	2825	2820	2830	2820	140
406	20241121	123200	26555885	2830	2825	2830	2825	160
407	20241121	123100	26103880	2830	2830	2830	2830	0
408	20241121	123000	26103880	2830	2830	2830	2830	0
409	20241121	122900	26103880	2830	2830	2830	2830	0
410	20241121	122800	26103880	2830	2830	2830	2830	0
411	20241121	122700	26103880	2830	2830	2830	2830	1
412	20241121	122600	26101050	2830	2830	2830	2830	0
413	20241121	122500	26101050	2830	2830	2830	2830	3
414	20241121	122400	26092560	2830	2830	2830	2830	0
415	20241121	122300	26092560	2830	2830	2830	2830	8
416	20241121	122200	26069920	2830	2830	2830	2830	0
417	20241121	122100	26069920	2830	2830	2830	2830	0
418	20241121	122000	26069920	2830	2830	2830	2830	0
419	20241121	121900	26069920	2830	2830	2830	2830	0
420	20241121	121800	26069920	2830	2830	2830	2830	0
421	20241121	121700	26069920	2830	2830	2830	2830	0
422	20241121	121600	26069920	2830	2830	2830	2830	0
423	20241121	121500	26069920	2830	2830	2830	2830	1
424	20241121	121400	26067090	2830	2830	2830	2830	0
425	20241121	121300	26067090	2830	2830	2830	2830	0
426	20241121	121200	26067090	2830	2830	2830	2830	0
427	20241121	121100	26067090	2830	2830	2830	2830	0
428	20241121	121000	26067090	2830	2830	2830	2830	1
429	20241121	120900	26064260	2820	2820	2820	2820	116
430	20241121	120800	25737140	2830	2830	2830	2830	1
431	20241121	120700	25734310	2830	2830	2830	2830	0
432	20241121	120600	25734310	2830	2830	2830	2830	31
433	20241121	120500	25646580	2825	2830	2830	2825	128
434	20241121	120400	25284975	2825	2825	2825	2825	0
435	20241121	120300	25284975	2825	2825	2825	2825	1
436	20241121	120200	25282150	2830	2830	2830	2830	0
437	20241121	120100	25282150	2830	2830	2830	2830	0
438	20241121	120000	25282150	2830	2830	2830	2830	0
439	20241121	115900	25282150	2830	2825	2830	2825	104
440	20241121	115800	24988345	2830	2830	2830	2830	0
441	20241121	115700	24988345	2830	2830	2830	2830	1
442	20241121	115600	24985515	2830	2830	2830	2830	0
443	20241121	115500	24985515	2830	2830	2830	2830	2
444	20241121	115400	24979855	2830	2830	2830	2830	0
445	20241121	115300	24979855	2830	2830	2830	2830	9
446	20241121	115200	24954385	2830	2830	2830	2830	0
447	20241121	115100	24954385	2830	2830	2830	2830	0
448	20241121	115000	24954385	2830	2830	2830	2830	134
449	20241121	114900	24575165	2830	2830	2830	2830	0
450	20241121	114800	24575165	2830	2830	2830	2830	0
451	20241121	114700	24575165	2830	2830	2830	2830	0
452	20241121	114600	24575165	2830	2830	2830	2830	0
453	20241121	114500	24575165	2830	2830	2830	2830	2
454	20241121	114400	24569505	2830	2830	2830	2830	0
455	20241121	114300	24569505	2830	2830	2830	2830	6
456	20241121	114200	24552525	2830	2830	2830	2830	0
457	20241121	114100	24552525	2830	2830	2830	2830	100
458	20241121	114000	24269525	2830	2830	2830	2830	1
459	20241121	113900	24266695	2825	2825	2825	2825	27
460	20241121	113800	24190420	2830	2830	2830	2830	0
461	20241121	113700	24190420	2830	2830	2830	2830	2
462	20241121	113600	24184760	2830	2830	2830	2830	0
463	20241121	113500	24184760	2830	2830	2830	2830	3
464	20241121	113400	24176270	2830	2830	2830	2830	0
465	20241121	113300	24176270	2830	2830	2830	2830	8
466	20241121	113200	24153630	2830	2830	2830	2830	0
467	20241121	113100	24153630	2830	2830	2830	2830	0
468	20241121	113000	24153630	2830	2830	2830	2830	0
469	20241121	112900	24153630	2830	2830	2830	2830	0
470	20241121	112800	24153630	2830	2825	2830	2825	38
471	20241121	112700	24046275	2830	2830	2830	2830	0
472	20241121	112600	24046275	2830	2830	2830	2830	0
473	20241121	112500	24046275	2830	2830	2830	2830	2
474	20241121	112400	24040615	2830	2830	2830	2830	0
475	20241121	112300	24040615	2830	2830	2830	2830	0
476	20241121	112200	24040615	2830	2830	2830	2830	0
477	20241121	112100	24040615	2830	2830	2830	2830	0
478	20241121	112000	24040615	2830	2830	2830	2830	28
479	20241121	111900	23961375	2830	2830	2830	2830	0
480	20241121	111800	23961375	2830	2830	2830	2830	0
481	20241121	111700	23961375	2830	2830	2830	2830	0
482	20241121	111600	23961375	2830	2830	2830	2830	0
483	20241121	111500	23961375	2830	2825	2830	2825	3
484	20241121	111400	23952895	2830	2830	2830	2830	1
485	20241121	111300	23950065	2825	2825	2825	2825	6
486	20241121	111200	23933115	2830	2830	2830	2830	0
487	20241121	111100	23933115	2830	2830	2830	2830	0
488	20241121	111000	23933115	2830	2830	2830	2830	0
489	20241121	110900	23933115	2830	2830	2830	2830	418
490	20241121	110800	22750175	2830	2830	2830	2830	1
491	20241121	110700	22747345	2825	2825	2825	2825	40
492	20241121	110600	22634345	2830	2830	2830	2830	200
493	20241121	110500	22068345	2830	2830	2830	2830	100
494	20241121	110400	21785345	2830	2830	2830	2830	0
495	20241121	110300	21785345	2830	2835	2835	2830	108
496	20241121	110200	21479205	2835	2835	2835	2835	0
497	20241121	110100	21479205	2835	2835	2835	2835	0
498	20241121	110000	21479205	2835	2835	2835	2835	0
499	20241121	105900	21479205	2835	2835	2835	2835	0
500	20241121	105800	21479205	2835	2835	2835	2835	0
501	20241121	105700	21479205	2835	2835	2835	2835	50
502	20241121	105600	21337455	2835	2835	2835	2835	200
503	20241121	105500	20770455	2835	2835	2835	2835	0
504	20241121	105400	20770455	2835	2835	2835	2835	0
505	20241121	105300	20770455	2835	2835	2835	2835	7
506	20241121	105200	20750610	2840	2840	2840	2840	0
507	20241121	105100	20750610	2840	2840	2840	2840	0
508	20241121	105000	20750610	2840	2840	2840	2840	0
509	20241121	104900	20750610	2840	2840	2840	2840	0
510	20241121	104800	20750610	2840	2840	2840	2840	0
511	20241121	104700	20750610	2840	2840	2840	2840	0
512	20241121	104600	20750610	2840	2840	2840	2840	0
513	20241121	104500	20750610	2840	2840	2840	2840	0
514	20241121	104400	20750610	2840	2840	2840	2840	1
515	20241121	104300	20747770	2835	2835	2835	2835	7
516	20241121	104200	20727925	2840	2840	2840	2840	0
517	20241121	104100	20727925	2840	2840	2840	2840	0
518	20241121	104000	20727925	2840	2840	2840	2840	0
519	20241121	103900	20727925	2840	2840	2840	2840	0
520	20241121	103800	20727925	2840	2840	2840	2840	0
521	20241121	103700	20727925	2840	2840	2840	2840	0
522	20241121	103600	20727925	2840	2840	2840	2840	0
523	20241121	103500	20727925	2840	2840	2840	2840	0
524	20241121	103400	20727925	2840	2840	2840	2840	4
525	20241121	103300	20716565	2835	2840	2840	2835	228
526	20241121	103200	20069080	2820	2825	2825	2820	40
527	20241121	103100	19956260	2840	2825	2840	2825	20
528	20241121	103000	19899745	2840	2840	2840	2840	0
529	20241121	102900	19899745	2840	2840	2840	2840	0
530	20241121	102800	19899745	2840	2840	2840	2840	1
531	20241121	102700	19896905	2835	2835	2835	2835	1
532	20241121	102600	19894070	2810	2810	2810	2810	0
533	20241121	102500	19894070	2810	2825	2825	2810	195
534	20241121	102400	19344995	2845	2845	2845	2845	1
535	20241121	102300	19342150	2820	2820	2820	2820	0
536	20241121	102200	19342150	2820	2820	2820	2820	0
537	20241121	102100	19342150	2820	2835	2835	2820	72
538	20241121	102000	19138855	2840	2840	2840	2840	2
539	20241121	101900	19133175	2845	2845	2845	2845	0
540	20241121	101800	19133175	2845	2845	2845	2845	0
541	20241121	101700	19133175	2845	2845	2845	2845	0
542	20241121	101600	19133175	2845	2845	2845	2845	0
543	20241121	101500	19133175	2845	2845	2845	2845	0
544	20241121	101400	19133175	2845	2845	2845	2845	1
545	20241121	101300	19130330	2840	2840	2840	2840	5
546	20241121	101200	19116130	2845	2845	2845	2845	0
547	20241121	101100	19116130	2845	2845	2845	2845	0
548	20241121	101000	19116130	2845	2845	2845	2845	0
549	20241121	100900	19116130	2845	2840	2845	2840	2
550	20241121	100800	19110445	2840	2840	2840	2840	1
551	20241121	100700	19107605	2845	2845	2845	2845	0
552	20241121	100600	19107605	2845	2845	2845	2845	0
553	20241121	100500	19107605	2845	2845	2845	2845	1
554	20241121	100400	19104760	2840	2840	2840	2840	0
555	20241121	100300	19104760	2840	2840	2840	2840	8
556	20241121	100200	19082040	2845	2845	2845	2845	0
557	20241121	100100	19082040	2845	2845	2845	2845	0
558	20241121	100000	19082040	2845	2845	2845	2845	0
559	20241121	095900	19082040	2845	2845	2845	2845	0
560	20241121	095800	19082040	2845	2845	2845	2845	0
561	20241121	095700	19082040	2845	2845	2845	2845	0
562	20241121	095600	19082040	2845	2845	2845	2845	0
563	20241121	095500	19082040	2845	2845	2845	2845	0
564	20241121	095400	19082040	2845	2845	2845	2845	1
565	20241121	095300	19079195	2840	2840	2840	2840	7
566	20241121	095200	19059315	2845	2845	2845	2845	0
567	20241121	095100	19059315	2845	2845	2845	2845	10
568	20241121	095000	19030865	2845	2845	2845	2845	0
569	20241121	094900	19030865	2845	2845	2845	2845	0
570	20241121	094800	19030865	2845	2845	2845	2845	0
571	20241121	094700	19030865	2845	2845	2845	2845	0
572	20241121	094600	19030865	2845	2845	2845	2845	0
573	20241121	094500	19030865	2845	2845	2845	2845	0
574	20241121	094400	19030865	2845	2845	2845	2845	1
575	20241121	094300	19028020	2840	2840	2845	2840	22
576	20241121	094200	18965535	2840	2840	2840	2840	1
577	20241121	094100	18962695	2840	2840	2840	2840	0
578	20241121	094000	18962695	2840	2840	2840	2840	0
579	20241121	093900	18962695	2840	2840	2840	2840	0
580	20241121	093800	18962695	2840	2840	2840	2840	0
581	20241121	093700	18962695	2840	2840	2840	2840	0
582	20241121	093600	18962695	2840	2840	2840	2840	0
583	20241121	093500	18962695	2840	2840	2840	2840	1
584	20241121	093400	18959855	2835	2840	2845	2805	245
585	20241121	093300	18270950	2840	2840	2840	2840	5
586	20241121	093200	18256750	2845	2845	2845	2845	0
587	20241121	093100	18256750	2845	2845	2845	2845	0
588	20241121	093000	18256750	2845	2845	2845	2845	0
589	20241121	092900	18256750	2845	2845	2845	2845	0
590	20241121	092800	18256750	2845	2845	2845	2845	0
591	20241121	092700	18256750	2845	2845	2845	2845	0
592	20241121	092600	18256750	2845	2845	2845	2845	0
593	20241121	092500	18256750	2845	2840	2845	2840	3
594	20241121	092400	18248220	2845	2845	2845	2845	0
595	20241121	092300	18248220	2845	2845	2845	2845	3
596	20241121	092200	18239685	2845	2840	2845	2840	20
597	20241121	092100	18182845	2845	2845	2845	2845	0
598	20241121	092000	18182845	2845	2845	2845	2845	0
599	20241121	091900	18182845	2845	2845	2845	2845	0
600	20241121	091800	18182845	2845	2845	2845	2845	59
601	20241121	091700	18014990	2845	2845	2845	2845	43
602	20241121	091600	17892655	2850	2820	2850	2820	1408
603	20241121	091500	13922015	2820	2820	2820	2820	1768
604	20241121	091400	8936255	2820	2820	2820	2820	1307
605	20241121	091300	5250515	2820	2835	2835	2820	1597
606	20241121	091200	743380	2835	2850	2850	2835	27
607	20241121	091100	666445	2850	2850	2850	2850	4
608	20241121	091000	655045	2865	2850	2865	2850	18
609	20241121	090900	603705	2825	2825	2825	2825	0
610	20241121	090800	603705	2825	2825	2825	2825	0
611	20241121	090700	603705	2825	2825	2825	2825	1
612	20241121	090600	600880	2845	2845	2845	2845	0
613	20241121	090500	600880	2845	2845	2845	2845	0
614	20241121	090400	600880	2845	2845	2845	2845	1
615	20241121	090300	598035	2820	2820	2820	2820	0
616	20241121	090200	598035	2820	2820	2820	2820	1
617	20241121	090100	595215	2835	2835	2835	2835	0
618	20241121	090000	595215	2835	2820	2835	2820	211