KissMeData/036620/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191800	973020100	2980	2980	2980	2980	14955
3	20241122	191700	973020100	2980	2980	2980	2980	0
4	20241122	191600	973020100	2980	2980	2980	2980	0
5	20241122	191500	973020100	2980	2980	2980	2980	0
6	20241122	191400	973020100	2980	2980	2980	2980	0
7	20241122	191300	973020100	2980	2980	2980	2980	0
8	20241122	191200	973020100	2980	2980	2980	2980	0
9	20241122	191100	973020100	2980	2980	2980	2980	0
10	20241122	191000	973020100	2980	2980	2980	2980	0
11	20241122	190900	973020100	2980	2980	2980	2980	0
12	20241122	190800	973020100	2980	2980	2980	2980	0
13	20241122	190700	973020100	2980	2980	2980	2980	0
14	20241122	190600	973020100	2980	2980	2980	2980	0
15	20241122	190500	973020100	2980	2980	2980	2980	0
16	20241122	190400	973020100	2980	2980	2980	2980	0
17	20241122	190300	973020100	2980	2980	2980	2980	0
18	20241122	190200	973020100	2980	2980	2980	2980	0
19	20241122	190100	973020100	2980	2980	2980	2980	0
20	20241122	190000	973020100	2980	2980	2980	2980	0
21	20241122	185900	973020100	2980	2980	2980	2980	0
22	20241122	185800	973020100	2980	2980	2980	2980	0
23	20241122	185700	973020100	2980	2980	2980	2980	0
24	20241122	185600	973020100	2980	2980	2980	2980	0
25	20241122	185500	973020100	2980	2980	2980	2980	0
26	20241122	185400	973020100	2980	2980	2980	2980	0
27	20241122	185300	973020100	2980	2980	2980	2980	0
28	20241122	185200	973020100	2980	2980	2980	2980	0
29	20241122	185100	973020100	2980	2980	2980	2980	0
30	20241122	185000	973020100	2980	2980	2980	2980	0
31	20241122	184900	973020100	2980	2980	2980	2980	0
32	20241122	184800	973020100	2980	2980	2980	2980	14955
33	20241122	184700	973020100	2980	2980	2980	2980	0
34	20241122	184600	973020100	2980	2980	2980	2980	0
35	20241122	184500	973020100	2980	2980	2980	2980	0
36	20241122	184400	973020100	2980	2980	2980	2980	0
37	20241122	184300	973020100	2980	2980	2980	2980	0
38	20241122	184200	973020100	2980	2980	2980	2980	0
39	20241122	184100	973020100	2980	2980	2980	2980	0
40	20241122	184000	973020100	2980	2980	2980	2980	0
41	20241122	183900	973020100	2980	2980	2980	2980	0
42	20241122	183800	973020100	2980	2980	2980	2980	0
43	20241122	183700	973020100	2980	2980	2980	2980	0
44	20241122	183600	973020100	2980	2980	2980	2980	0
45	20241122	183500	973020100	2980	2980	2980	2980	0
46	20241122	183400	973020100	2980	2980	2980	2980	0
47	20241122	183300	973020100	2980	2980	2980	2980	0
48	20241122	183200	973020100	2980	2980	2980	2980	0
49	20241122	183100	973020100	2980	2980	2980	2980	0
50	20241122	183000	973020100	2980	2980	2980	2980	0
51	20241122	182900	973020100	2980	2980	2980	2980	0
52	20241122	182800	973020100	2980	2980	2980	2980	0
53	20241122	182700	973020100	2980	2980	2980	2980	0
54	20241122	182600	973020100	2980	2980	2980	2980	0
55	20241122	182500	973020100	2980	2980	2980	2980	0
56	20241122	182400	973020100	2980	2980	2980	2980	0
57	20241122	182300	973020100	2980	2980	2980	2980	0
58	20241122	182200	973020100	2980	2980	2980	2980	0
59	20241122	182100	973020100	2980	2980	2980	2980	0
60	20241122	182000	973020100	2980	2980	2980	2980	0
61	20241122	181900	973020100	2980	2980	2980	2980	0
62	20241122	181800	973020100	2980	2980	2980	2980	14955
63	20241122	181700	973020100	2980	2980	2980	2980	0
64	20241122	181600	973020100	2980	2980	2980	2980	0
65	20241122	181500	973020100	2980	2980	2980	2980	0
66	20241122	181400	973020100	2980	2980	2980	2980	0
67	20241122	181300	973020100	2980	2980	2980	2980	0
68	20241122	181200	973020100	2980	2980	2980	2980	0
69	20241122	181100	973020100	2980	2980	2980	2980	0
70	20241122	181000	973020100	2980	2980	2980	2980	0
71	20241122	180900	973020100	2980	2980	2980	2980	0
72	20241122	180800	973020100	2980	2980	2980	2980	0
73	20241122	180700	973020100	2980	2980	2980	2980	0
74	20241122	180600	973020100	2980	2980	2980	2980	0
75	20241122	180500	973020100	2980	2980	2980	2980	0
76	20241122	180400	973020100	2980	2980	2980	2980	0
77	20241122	180300	973020100	2980	2980	2980	2980	0
78	20241122	180200	973020100	2980	2980	2980	2980	0
79	20241122	180100	973020100	2980	2980	2980	2980	0
80	20241122	180000	973020100	2980	2980	2980	2980	0
81	20241122	175900	973020100	2980	2980	2980	2980	0
82	20241122	175800	973020100	2980	2980	2980	2980	0
83	20241122	175700	973020100	2980	2980	2980	2980	0
84	20241122	175600	973020100	2980	2980	2980	2980	0
85	20241122	175500	973020100	2980	2980	2980	2980	0
86	20241122	175400	973020100	2980	2980	2980	2980	0
87	20241122	175300	973020100	2980	2980	2980	2980	0
88	20241122	175200	973020100	2980	2980	2980	2980	0
89	20241122	175100	973020100	2980	2980	2980	2980	0
90	20241122	175000	973020100	2980	2980	2980	2980	0
91	20241122	174900	973020100	2980	2980	2980	2980	0
92	20241122	174800	973020100	2980	2980	2980	2980	14955
93	20241122	174700	973020100	2980	2980	2980	2980	0
94	20241122	174600	973020100	2980	2980	2980	2980	0
95	20241122	174500	973020100	2980	2980	2980	2980	0
96	20241122	174400	973020100	2980	2980	2980	2980	0
97	20241122	174300	973020100	2980	2980	2980	2980	0
98	20241122	174200	973020100	2980	2980	2980	2980	0
99	20241122	174100	973020100	2980	2980	2980	2980	0
100	20241122	174000	973020100	2980	2980	2980	2980	0
101	20241122	173900	973020100	2980	2980	2980	2980	0
102	20241122	173800	973020100	2980	2980	2980	2980	0
103	20241122	173700	973020100	2980	2980	2980	2980	0
104	20241122	173600	973020100	2980	2980	2980	2980	0
105	20241122	173500	973020100	2980	2980	2980	2980	0
106	20241122	173400	973020100	2980	2980	2980	2980	0
107	20241122	173300	973020100	2980	2980	2980	2980	0
108	20241122	173200	973020100	2980	2980	2980	2980	0
109	20241122	173100	973020100	2980	2980	2980	2980	0
110	20241122	173000	973020100	2980	2980	2980	2980	0
111	20241122	172900	973020100	2980	2980	2980	2980	0
112	20241122	172800	973020100	2980	2980	2980	2980	0
113	20241122	172700	973020100	2980	2980	2980	2980	0
114	20241122	172600	973020100	2980	2980	2980	2980	0
115	20241122	172500	973020100	2980	2980	2980	2980	0
116	20241122	172400	973020100	2980	2980	2980	2980	0
117	20241122	172300	973020100	2980	2980	2980	2980	0
118	20241122	172200	973020100	2980	2980	2980	2980	0
119	20241122	172100	973020100	2980	2980	2980	2980	0
120	20241122	172000	973020100	2980	2980	2980	2980	0
121	20241122	171900	973020100	2980	2980	2980	2980	0
122	20241122	171800	973020100	2980	2980	2980	2980	14955
123	20241122	171700	973020100	2980	2980	2980	2980	0
124	20241122	171600	973020100	2980	2980	2980	2980	0
125	20241122	171500	973020100	2980	2980	2980	2980	0
126	20241122	171400	973020100	2980	2980	2980	2980	0
127	20241122	171300	973020100	2980	2980	2980	2980	0
128	20241122	171200	973020100	2980	2980	2980	2980	0
129	20241122	171100	973020100	2980	2980	2980	2980	0
130	20241122	171000	973020100	2980	2980	2980	2980	0
131	20241122	170900	973020100	2980	2980	2980	2980	0
132	20241122	170800	973020100	2980	2980	2980	2980	0
133	20241122	170700	973020100	2980	2980	2980	2980	0
134	20241122	170600	973020100	2980	2980	2980	2980	0
135	20241122	170500	973020100	2980	2980	2980	2980	0
136	20241122	170400	973020100	2980	2980	2980	2980	0
137	20241122	170300	973020100	2980	2980	2980	2980	0
138	20241122	170200	973020100	2980	2980	2980	2980	0
139	20241122	170100	973020100	2980	2980	2980	2980	0
140	20241122	170000	973020100	2980	2980	2980	2980	0
141	20241122	165900	973020100	2980	2980	2980	2980	0
142	20241122	165800	973020100	2980	2980	2980	2980	0
143	20241122	165700	973020100	2980	2980	2980	2980	0
144	20241122	165600	973020100	2980	2980	2980	2980	0
145	20241122	165500	973020100	2980	2980	2980	2980	0
146	20241122	165400	973020100	2980	2980	2980	2980	0
147	20241122	165300	973020100	2980	2980	2980	2980	0
148	20241122	165200	973020100	2980	2980	2980	2980	0
149	20241122	165100	973020100	2980	2980	2980	2980	0
150	20241122	165000	973020100	2980	2980	2980	2980	0
151	20241122	164900	973020100	2980	2980	2980	2980	0
152	20241122	164800	973020100	2980	2980	2980	2980	14955
153	20241122	164700	973020100	2980	2980	2980	2980	0
154	20241122	164600	973020100	2980	2980	2980	2980	0
155	20241122	164500	973020100	2980	2980	2980	2980	0
156	20241122	164400	973020100	2980	2980	2980	2980	0
157	20241122	164300	973020100	2980	2980	2980	2980	0
158	20241122	164200	973020100	2980	2980	2980	2980	0
159	20241122	164100	973020100	2980	2980	2980	2980	0
160	20241122	164000	973020100	2980	2980	2980	2980	0
161	20241122	163900	973020100	2980	2980	2980	2980	0
162	20241122	163800	973020100	2980	2980	2980	2980	0
163	20241122	163700	973020100	2980	2980	2980	2980	0
164	20241122	163600	973020100	2980	2980	2980	2980	0
165	20241122	163500	973020100	2980	2980	2980	2980	0
166	20241122	163400	973020100	2980	2980	2980	2980	0
167	20241122	163300	973020100	2980	2980	2980	2980	0
168	20241122	163200	973020100	2980	2980	2980	2980	0
169	20241122	163100	973020100	2980	2980	2980	2980	0
170	20241122	163000	973020100	2980	2980	2980	2980	0
171	20241122	162900	973020100	2980	2980	2980	2980	0
172	20241122	162800	973020100	2980	2980	2980	2980	0
173	20241122	162700	973020100	2980	2980	2980	2980	0
174	20241122	162600	973020100	2980	2980	2980	2980	0
175	20241122	162500	973020100	2980	2980	2980	2980	0
176	20241122	162400	973020100	2980	2980	2980	2980	0
177	20241122	162300	973020100	2980	2980	2980	2980	0
178	20241122	162200	973020100	2980	2980	2980	2980	0
179	20241122	162100	973020100	2980	2980	2980	2980	0
180	20241122	162000	973020100	2980	2980	2980	2980	0
181	20241122	161900	973020100	2980	2980	2980	2980	0
182	20241122	161800	973020100	2980	2980	2980	2980	14955
183	20241122	161700	973020100	2980	2980	2980	2980	0
184	20241122	161600	973020100	2980	2980	2980	2980	0
185	20241122	161500	973020100	2980	2980	2980	2980	0
186	20241122	161400	973020100	2980	2980	2980	2980	0
187	20241122	161300	973020100	2980	2980	2980	2980	0
188	20241122	161200	973020100	2980	2980	2980	2980	0
189	20241122	161100	973020100	2980	2980	2980	2980	0
190	20241122	161000	973020100	2980	2980	2980	2980	0
191	20241122	160900	973020100	2980	2980	2980	2980	0
192	20241122	160800	973020100	2980	2980	2980	2980	0
193	20241122	160700	973020100	2980	2980	2980	2980	0
194	20241122	160600	973020100	2980	2980	2980	2980	0
195	20241122	160500	973020100	2980	2980	2980	2980	0
196	20241122	160400	973020100	2980	2980	2980	2980	0
197	20241122	160300	973020100	2980	2980	2980	2980	0
198	20241122	160200	973020100	2980	2980	2980	2980	0
199	20241122	160100	973020100	2980	2980	2980	2980	0
200	20241122	160000	973020100	2980	2980	2980	2980	0
201	20241122	155900	973020100	2980	2980	2980	2980	0
202	20241122	155800	973020100	2980	2980	2980	2980	0
203	20241122	155700	973020100	2980	2980	2980	2980	0
204	20241122	155600	973020100	2980	2980	2980	2980	0
205	20241122	155500	973020100	2980	2980	2980	2980	0
206	20241122	155400	973020100	2980	2980	2980	2980	0
207	20241122	155300	973020100	2980	2980	2980	2980	0
208	20241122	155200	973020100	2980	2980	2980	2980	0
209	20241122	155100	973020100	2980	2980	2980	2980	0
210	20241122	155000	973020100	2980	2980	2980	2980	0
211	20241122	154900	973020100	2980	2980	2980	2980	0
212	20241122	154800	973020100	2980	2980	2980	2980	14955
213	20241122	154700	973020100	2980	2980	2980	2980	0
214	20241122	154600	973020100	2980	2980	2980	2980	0
215	20241122	154500	973020100	2980	2980	2980	2980	0
216	20241122	154400	973020100	2980	2980	2980	2980	0
217	20241122	154300	973020100	2980	2980	2980	2980	0
218	20241122	154200	973020100	2980	2980	2980	2980	0
219	20241122	154100	973020100	2980	2980	2980	2980	0
220	20241122	154000	973020100	2980	2980	2980	2980	0
221	20241122	153900	973020100	2980	2980	2980	2980	0
222	20241122	153800	973020100	2980	2980	2980	2980	0
223	20241122	153700	973020100	2980	2980	2980	2980	0
224	20241122	153600	973020100	2980	2980	2980	2980	0
225	20241122	153500	973020100	2980	2980	2980	2980	0
226	20241122	153400	973020100	2980	2980	2980	2980	0
227	20241122	153300	973020100	2980	2980	2980	2980	0
228	20241122	153200	973020100	2980	2980	2980	2980	0
229	20241122	153100	973020100	2980	2980	2980	2980	0
230	20241122	153000	973020100	2980	2980	2980	2980	14955
231	20241122	152900	928454200	2995	2995	2995	2995	0
232	20241122	152800	928454200	2995	2995	2995	2995	0
233	20241122	152700	928454200	2995	2995	2995	2995	0
234	20241122	152600	928454200	2995	2995	2995	2995	0
235	20241122	152500	928454200	2995	2995	2995	2995	0
236	20241122	152400	928454200	2995	2995	2995	2995	0
237	20241122	152300	928454200	2995	2995	2995	2995	0
238	20241122	152200	928454200	2995	2995	2995	2995	0
239	20241122	152100	928454200	2995	2995	2995	2995	0
240	20241122	152000	928454200	2995	2995	2995	2995	0
241	20241122	151900	928454200	2995	2995	2995	2995	6
242	20241122	151800	928436230	2980	2995	2995	2980	665
243	20241122	151700	926450225	2995	2990	2995	2985	346
244	20241122	151600	925414105	2985	2995	2995	2985	425
245	20241122	151500	924143335	2995	2995	3000	2995	61
246	20241122	151400	923960580	2995	2980	2995	2980	145
247	20241122	151300	923527245	2985	2990	2995	2980	50
248	20241122	151200	923377730	2990	2990	2990	2990	54
249	20241122	151100	923216270	2990	2990	2995	2990	476
250	20241122	151000	921790880	2985	2985	3000	2980	987
251	20241122	150900	918843985	2985	2985	3000	2980	27
252	20241122	150800	918763405	2985	2985	2985	2980	1218
253	20241122	150700	915129835	2985	2980	2990	2980	661
254	20241122	150600	913159505	2985	2985	2985	2980	1955
255	20241122	150500	907333445	2985	2985	2990	2985	686
256	20241122	150400	905285690	2985	2990	2990	2985	725
257	20241122	150300	903121005	2990	2990	2995	2985	789
258	20241122	150200	900763340	2990	2990	2995	2990	121
259	20241122	150100	900401085	2990	2995	2995	2990	719
260	20241122	150000	898247700	2995	2995	3000	2995	2274
261	20241122	145900	891436045	2995	3000	3000	2995	385
262	20241122	145800	890281080	3000	3000	3000	2995	906
263	20241122	145700	887565250	2995	2995	3000	2995	763
264	20241122	145600	885277585	3000	2995	3000	2990	1556
265	20241122	145500	880613100	2995	2990	2995	2990	562
266	20241122	145400	878929985	2990	2990	2995	2985	1925
267	20241122	145300	873174370	2990	2990	2990	2980	1023
268	20241122	145200	870119065	2985	2985	2990	2985	373
269	20241122	145100	869005185	2985	2985	2990	2985	793
270	20241122	145000	866637070	2985	2995	2995	2985	1095
271	20241122	144900	863362495	2985	2990	2990	2985	731
272	20241122	144800	861179660	2990	2985	2995	2985	881
273	20241122	144700	858547355	2990	2985	2995	2985	860
274	20241122	144600	855976100	2990	2990	2990	2985	793
275	20241122	144500	853605660	2985	2985	2990	2985	536
276	20241122	144400	852004265	2985	2985	2990	2985	882
277	20241122	144300	849369615	2985	2985	2985	2980	706
278	20241122	144200	847263070	2985	2985	2990	2980	1288
279	20241122	144100	843418930	2990	2980	2990	2980	984
280	20241122	144000	840483790	2985	2985	2985	2980	1168
281	20241122	143900	836998790	2980	2980	2985	2980	496
282	20241122	143800	835519770	2980	2985	2985	2980	1666
283	20241122	143700	830548935	2980	2985	2985	2980	793
284	20241122	143600	828183660	2985	2980	2990	2980	754
285	20241122	143500	825934130	2980	2985	2985	2980	640
286	20241122	143400	824023920	2985	2985	2990	2985	737
287	20241122	143300	821823515	2990	2985	2990	2985	690
288	20241122	143200	819761940	2985	2985	2985	2980	795
289	20241122	143100	817391840	2985	2980	2990	2980	1031
290	20241122	143000	814312550	2985	2980	2985	2980	1001
291	20241122	142900	811328525	2980	2985	2985	2980	871
292	20241122	142800	808729475	2980	2980	2980	2980	699
293	20241122	142700	806646455	2980	2980	2990	2980	901
294	20241122	142600	803957430	2980	2985	2985	2975	1369
295	20241122	142500	799875955	2985	2985	2985	2980	305
296	20241122	142400	798965740	2980	2985	2985	2980	686
297	20241122	142300	796919870	2980	2985	2985	2980	1345
298	20241122	142200	792905425	2980	2985	2985	2980	640
299	20241122	142100	790997180	2985	2980	2985	2980	753
300	20241122	142000	788751930	2980	2985	2985	2980	372
301	20241122	141900	787641580	2985	2990	2995	2980	1002
302	20241122	141800	784646330	2990	2985	2995	2985	377
303	20241122	141700	783518680	2985	2970	3005	2970	7610
304	20241122	141600	760849420	2970	2965	2980	2965	211
305	20241122	141500	760220900	2965	2960	2980	2960	1577
306	20241122	141400	755544300	2965	2960	2965	2960	739
307	20241122	141300	753355570	2960	2960	2965	2960	273
308	20241122	141200	752546305	2960	2965	2965	2960	492
309	20241122	141100	751089665	2965	2960	2965	2960	477
310	20241122	141000	749677495	2970	2960	2970	2960	539
311	20241122	140900	748081585	2960	2965	2970	2960	674
312	20241122	140800	746084195	2965	2960	2965	2960	445
313	20241122	140700	744766900	2960	2960	2965	2960	490
314	20241122	140600	743316190	2960	2970	2970	2960	451
315	20241122	140500	741980770	2970	2965	2970	2960	45
316	20241122	140400	741847340	2970	2955	2970	2955	895
317	20241122	140300	739200350	2955	2960	2960	2955	41
318	20241122	140200	739079120	2960	2960	2960	2955	665
319	20241122	140100	737111840	2960	2960	2965	2960	505
320	20241122	140000	735616930	2960	2960	2960	2960	625
321	20241122	135900	733766930	2960	2955	2965	2955	330
322	20241122	135800	732790080	2955	2960	2965	2955	574
323	20241122	135700	731091130	2960	2965	2965	2960	1916
324	20241122	135600	725410220	2970	2965	2970	2965	688
325	20241122	135500	723370285	2960	2960	2965	2955	767
326	20241122	135400	721099925	2965	2965	2970	2965	198
327	20241122	135300	720512790	2965	2955	2965	2955	431
328	20241122	135200	719237200	2960	2955	2960	2955	271
329	20241122	135100	718435070	2955	2960	2965	2955	3120
330	20241122	135000	709209290	2965	2960	2965	2960	108
331	20241122	134900	708889115	2970	2960	2970	2960	528
332	20241122	134800	707326205	2965	2960	2965	2960	438
333	20241122	134700	706029665	2975	2965	2975	2960	840
334	20241122	134600	703542920	2960	2965	2965	2955	5287
335	20241122	134500	687896080	2965	2960	2965	2960	404
336	20241122	134400	686699920	2965	2965	2970	2960	352
337	20241122	134300	685655815	2965	2975	2980	2965	1239
338	20241122	134200	681969410	2970	2970	2975	2970	719
339	20241122	134100	679831370	2975	2965	2985	2965	6271
340	20241122	134000	661157580	2965	2955	2965	2955	9583
341	20241122	133900	632813680	2975	2960	2975	2955	540
342	20241122	133800	631217365	2965	2955	2965	2955	523
343	20241122	133700	629669355	2955	2960	2960	2955	500
344	20241122	133600	628191745	2955	2960	2960	2955	1087
345	20241122	133500	624974255	2965	2960	2965	2960	433
346	20241122	133400	623692515	2960	2960	2960	2960	422
347	20241122	133300	622443395	2960	2960	2965	2960	838
348	20241122	133200	619960955	2965	2970	2970	2965	95
349	20241122	133100	619679215	2965	2955	2975	2950	13113
350	20241122	133000	580955015	2955	2965	2965	2955	27510
351	20241122	132900	499587925	2965	2975	2975	2965	6479
352	20241122	132800	480345490	2975	2970	2975	2970	378
353	20241122	132700	479222285	2975	2975	2975	2975	501
354	20241122	132600	477731810	2975	2975	2975	2970	416
355	20241122	132500	476494225	2975	2975	2975	2975	479
356	20241122	132400	475069200	2980	2970	2980	2970	491
357	20241122	132300	473610525	2970	2970	2970	2970	460
358	20241122	132200	472244325	2975	2975	2975	2975	427
359	20241122	132100	470974000	2980	2980	2980	2980	86
360	20241122	132000	470717720	2980	2975	2980	2975	425
361	20241122	131900	469453285	2975	2980	2980	2975	565
362	20241122	131800	467771650	2980	2980	2980	2980	607
363	20241122	131700	465962790	2980	2980	2985	2980	996
364	20241122	131600	462994650	2980	2985	2985	2980	12548
365	20241122	131500	425570475	2985	2990	2990	2985	5115
366	20241122	131400	410277810	2995	2995	2995	2995	157
367	20241122	131300	409807595	3000	3000	3000	3000	1
368	20241122	131200	409804595	2995	2995	2995	2995	48
369	20241122	131100	409660835	2995	2990	2995	2990	159
370	20241122	131000	409184930	2995	2995	2995	2995	98
371	20241122	130900	408891420	2995	2995	2995	2995	12
372	20241122	130800	408855480	2995	2995	2995	2995	100
373	20241122	130700	408555980	2995	2995	2995	2995	4704
374	20241122	130600	394467500	3000	3000	3000	3000	12
375	20241122	130500	394431500	2995	2995	2995	2995	1623
376	20241122	130400	389570615	3000	3000	3000	3000	20
377	20241122	130300	389510615	3000	3000	3000	3000	124
378	20241122	130200	389138615	3005	3005	3005	3005	99
379	20241122	130100	388841120	3005	3005	3005	3005	0
380	20241122	130000	388841120	3005	3005	3005	3000	85
381	20241122	125900	388586020	3005	3005	3005	3005	0
382	20241122	125800	388586020	3005	3005	3005	3005	184
383	20241122	125700	388033100	3000	3005	3005	3000	1608
384	20241122	125600	383209040	3000	3000	3000	3000	0
385	20241122	125500	383209040	3000	3000	3000	3000	124
386	20241122	125400	382837040	3000	3000	3000	3000	700
387	20241122	125300	380737040	3005	3000	3005	3000	1516
388	20241122	125200	376189020	3000	3000	3000	3000	87
389	20241122	125100	375928020	3000	2995	3000	2995	16
390	20241122	125000	375880040	3000	3000	3000	3000	3000
391	20241122	124900	366880040	3000	2995	3000	2995	71
392	20241122	124800	366667335	3000	3000	3000	3000	3209
393	20241122	124700	357040335	3005	3005	3005	3005	12
394	20241122	124600	357004275	3000	3005	3005	3000	1292
395	20241122	124500	353127720	3005	3005	3005	3005	23
396	20241122	124400	353058605	3005	3010	3010	3005	1192
397	20241122	124300	349476585	3020	3010	3020	3010	249
398	20241122	124200	348726760	3010	3010	3010	3010	10
399	20241122	124100	348696660	3005	3010	3010	3005	149
400	20241122	124000	348248470	3010	3010	3010	3010	313
401	20241122	123900	347306340	3005	3010	3010	3005	2441
402	20241122	123800	339970860	3010	3010	3010	3010	611
403	20241122	123700	338131750	3010	3015	3015	3010	1901
404	20241122	123600	332407685	3020	3020	3020	3020	99
405	20241122	123500	332108705	3020	3020	3020	3020	0
406	20241122	123400	332108705	3020	3015	3020	3015	72
407	20241122	123300	331891565	3020	3020	3020	3020	131
408	20241122	123200	331495945	3020	3020	3020	3020	0
409	20241122	123100	331495945	3020	3015	3020	3015	61
410	20241122	123000	331311970	3015	3015	3015	3015	60
411	20241122	122900	331131070	3020	3015	3020	3015	143
412	20241122	122800	330699430	3020	3020	3020	3020	678
413	20241122	122700	328651870	3015	3020	3020	3015	306
414	20241122	122600	327729220	3020	3020	3020	3020	348
415	20241122	122500	326678260	3025	3020	3025	3020	61
416	20241122	122400	326494035	3020	3020	3020	3020	0
417	20241122	122300	326494035	3020	3020	3020	3020	107
418	20241122	122200	326170895	3020	3020	3020	3020	60
419	20241122	122100	325989695	3020	3020	3020	3020	1
420	20241122	122000	325986675	3020	3020	3025	3020	63
421	20241122	121900	325796365	3015	3015	3015	3015	40
422	20241122	121800	325675765	3020	3020	3020	3020	19
423	20241122	121700	325618385	3020	3020	3020	3020	3
424	20241122	121600	325609325	3020	3020	3020	3020	94
425	20241122	121500	325325445	3020	3020	3020	3020	63
426	20241122	121400	325135185	3020	3025	3025	3020	89
427	20241122	121300	324866115	3025	3025	3025	3025	100
428	20241122	121200	324563615	3020	3030	3030	3020	448
429	20241122	121100	323210515	3025	3025	3025	3025	1
430	20241122	121000	323207490	3025	3025	3030	3025	114
431	20241122	120900	322862585	3025	3025	3030	3025	27
432	20241122	120800	322780840	3025	3025	3025	3025	10
433	20241122	120700	322750590	3030	3025	3030	3025	100
434	20241122	120600	322448085	3025	3025	3025	3025	0
435	20241122	120500	322448085	3025	3020	3025	3020	13
436	20241122	120400	322408765	3020	3020	3020	3020	0
437	20241122	120300	322408765	3020	3020	3020	3020	1615
438	20241122	120200	317531465	3020	3020	3020	3020	10
439	20241122	120100	317501265	3015	3015	3015	3015	900
440	20241122	120000	314787765	3015	3015	3015	3015	60
441	20241122	115900	314606865	3020	3020	3020	3020	15
442	20241122	115800	314561565	3015	3020	3020	3015	42
443	20241122	115700	314434875	3020	3020	3020	3020	3
444	20241122	115600	314425815	3015	3020	3020	3015	75
445	20241122	115500	314199615	3020	3020	3020	3020	3
446	20241122	115400	314190555	3020	3020	3020	3020	109
447	20241122	115300	313861375	3015	3015	3015	3015	0
448	20241122	115200	313861375	3015	3020	3020	3015	75
449	20241122	115100	313635175	3020	3020	3020	3020	89
450	20241122	115000	313366395	3020	3020	3020	3020	22
451	20241122	114900	313299955	3015	3015	3015	3015	109
452	20241122	114800	312971320	3020	3020	3020	3020	26
453	20241122	114700	312892800	3020	3020	3020	3020	102
454	20241122	114600	312584760	3020	3020	3020	3020	68
455	20241122	114500	312379400	3015	3020	3020	3015	72
456	20241122	114400	312162260	3020	3020	3020	3020	176
457	20241122	114300	311630740	3020	3020	3020	3020	15
458	20241122	114200	311585440	3015	3020	3020	3015	12
459	20241122	114100	311549245	3020	3020	3020	3015	158
460	20241122	114000	311072380	3020	3020	3020	3020	3
461	20241122	113900	311063320	3020	3020	3020	3020	15
462	20241122	113800	311018020	3020	3020	3020	3020	90
463	20241122	113700	310746220	3020	3015	3020	3015	171
464	20241122	113600	310230595	3020	3020	3020	3020	13
465	20241122	113500	310191335	3020	3020	3020	3020	46
466	20241122	113400	310052415	3015	3015	3020	3015	200
467	20241122	113300	309449020	3020	3020	3020	3020	3
468	20241122	113200	309439960	3020	3020	3020	3020	26
469	20241122	113100	309361440	3020	3020	3020	3020	91
470	20241122	113000	309086620	3020	3015	3020	3015	78
471	20241122	112900	308851360	3020	3020	3020	3020	3
472	20241122	112800	308842300	3020	3020	3020	3020	101
473	20241122	112700	308537280	3025	3020	3025	3020	42
474	20241122	112600	308410235	3025	3025	3025	3020	434
475	20241122	112500	307097685	3025	3025	3025	3025	92
476	20241122	112400	306819385	3020	3020	3025	3020	1307
477	20241122	112300	302872235	3020	3015	3025	3015	129
478	20241122	112200	302483230	3010	3020	3020	3010	2734
479	20241122	112100	294243090	3020	3030	3030	3020	798
480	20241122	112000	291830295	3030	3030	3030	3030	4
481	20241122	111900	291818175	3030	3025	3030	3025	72
482	20241122	111800	291600315	3030	3030	3030	3030	201
483	20241122	111700	290991285	3035	3035	3035	3035	17
484	20241122	111600	290939690	3035	3035	3040	3035	11
485	20241122	111500	290906295	3035	3035	3040	3035	107
486	20241122	111400	290581095	3035	3040	3040	3035	542
487	20241122	111300	288936085	3045	3040	3045	3040	525
488	20241122	111200	287340015	3040	3040	3040	3040	101
489	20241122	111100	287032975	3035	3035	3035	3035	60
490	20241122	111000	286850875	3040	3040	3040	3040	15
491	20241122	110900	286805275	3040	3040	3040	3040	3
492	20241122	110800	286796155	3035	3040	3040	3035	13
493	20241122	110700	286756640	3040	3040	3040	3040	154
494	20241122	110600	286288480	3040	3040	3040	3040	37
495	20241122	110500	286176000	3035	3035	3035	3035	691
496	20241122	110400	284078815	3035	3030	3035	3030	75
497	20241122	110300	283851490	3035	3035	3035	3035	3
498	20241122	110200	283842385	3035	3035	3035	3035	598
499	20241122	110100	282027455	3035	3035	3035	3035	3
500	20241122	110000	282018350	3035	3035	3035	3035	188
501	20241122	105900	281447770	3035	3035	3035	3035	104
502	20241122	105800	281132130	3035	3035	3035	3035	3
503	20241122	105700	281123025	3030	3035	3035	3030	13
504	20241122	105600	281083575	3030	3035	3035	3030	198
505	20241122	105500	280483190	3035	3045	3045	3035	1444
506	20241122	105400	276093375	3045	3040	3050	3040	504
507	20241122	105300	274559265	3040	3035	3040	3035	304
508	20241122	105200	273636565	3030	3030	3030	3030	75
509	20241122	105100	273409315	3030	3035	3035	3030	306
510	20241122	105000	272482060	3035	3035	3035	3035	278
511	20241122	104900	271638330	3035	3035	3040	3035	403
512	20241122	104800	270415165	3040	3040	3040	3040	62
513	20241122	104700	270226685	3040	3040	3040	3040	103
514	20241122	104600	269913565	3040	3030	3040	3030	566
515	20241122	104500	268193785	3030	3040	3040	3030	496
516	20241122	104400	266690870	3035	3040	3040	3035	18
517	20241122	104300	266636180	3040	3040	3040	3040	180
518	20241122	104200	266088980	3040	3040	3040	3040	15
519	20241122	104100	266043380	3040	3040	3040	3040	578
520	20241122	104000	264286260	3040	3035	3055	3035	7064
521	20241122	103900	242805145	3035	3030	3035	3030	48
522	20241122	103800	242659690	3035	3030	3035	3030	17
523	20241122	103700	242608100	3030	3030	3035	3030	1855
524	20241122	103600	236987430	3025	3025	3025	3025	2631
525	20241122	103500	229028655	3025	3025	3025	3025	15
526	20241122	103400	228983280	3025	3020	3025	3020	33
527	20241122	103300	228883555	3020	3020	3020	3020	60
528	20241122	103200	228702355	3020	3025	3025	3020	403
529	20241122	103100	227485280	3025	3020	3025	3020	1066
530	20241122	103000	224265955	3020	3015	3020	3015	68
531	20241122	102900	224060920	3015	3015	3020	3015	188
532	20241122	102800	223494085	3020	3025	3025	3020	169
533	20241122	102700	222983690	3025	3020	3025	3020	1282
534	20241122	102600	219112045	3020	3020	3020	3020	3
535	20241122	102500	219102985	3020	3015	3020	3015	1711
536	20241122	102400	213944245	3015	3015	3015	3015	3
537	20241122	102300	213935200	3015	3010	3015	3010	101
538	20241122	102200	213630745	3015	3010	3015	3010	65
539	20241122	102100	213435065	3010	3015	3015	3010	2095
540	20241122	102000	207128760	3015	3010	3015	3010	90
541	20241122	101900	206857415	3010	3015	3015	3010	609
542	20241122	101800	205024315	3000	3000	3000	3000	7073
543	20241122	101700	183805315	3000	2995	3005	2995	1090
544	20241122	101600	180534880	3000	3005	3005	2990	6100
545	20241122	101500	162269470	3005	3010	3010	3005	614
546	20241122	101400	160424385	3010	3005	3010	3005	99
547	20241122	101300	160126455	3005	3005	3005	3005	5993
548	20241122	101200	142117490	3005	3015	3015	3005	1942
549	20241122	101100	136275450	3015	3020	3020	3015	553
550	20241122	101000	134605695	3020	3020	3020	3020	1
551	20241122	100900	134602675	3020	3015	3020	3015	66
552	20241122	100800	134403660	3015	3015	3015	3015	3
553	20241122	100700	134394615	3010	3015	3015	3010	62
554	20241122	100600	134207980	3015	3015	3015	3015	15
555	20241122	100500	134162755	3015	3015	3015	3015	0
556	20241122	100400	134162755	3015	3015	3020	3015	1493
557	20241122	100300	129654290	3020	3020	3020	3020	106
558	20241122	100200	129334170	3020	3010	3020	3010	3854
559	20241122	100100	117714365	3015	3010	3015	3010	1342
560	20241122	100000	113674940	3010	3010	3010	3010	3
561	20241122	095900	113665910	3005	3005	3005	3005	60
562	20241122	095800	113485610	3005	3005	3005	3005	1445
563	20241122	095700	109143385	3005	3005	3005	3005	0
564	20241122	095600	109143385	3005	3000	3005	3000	80
565	20241122	095500	108903370	3005	3005	3005	3005	6
566	20241122	095400	108885340	3005	3005	3005	3005	106
567	20241122	095300	108566810	3005	3005	3005	3005	3
568	20241122	095200	108557795	3005	3005	3010	3005	700
569	20241122	095100	106454285	3005	3005	3005	2995	2232
570	20241122	095000	99756130	3005	3000	3005	3000	1238
571	20241122	094900	96042115	3000	3000	3000	3000	518
572	20241122	094800	94488115	3000	3000	3000	3000	819
573	20241122	094700	92031115	3000	3005	3005	3000	1106
574	20241122	094600	88713100	3005	3005	3005	3005	25
575	20241122	094500	88637975	3005	3005	3005	3005	109
576	20241122	094400	88310430	3010	3010	3010	3010	36
577	20241122	094300	88202070	3010	3010	3010	3010	121
578	20241122	094200	87837860	3010	3010	3010	3010	27
579	20241122	094100	87756590	3015	3005	3015	3005	2196
580	20241122	094000	81147600	3000	3000	3000	3000	60
581	20241122	093900	80967600	3000	3000	3000	3000	0
582	20241122	093800	80967600	3000	3000	3000	3000	459
583	20241122	093700	79590600	3000	3000	3000	3000	0
584	20241122	093600	79590600	3000	3010	3010	3000	1755
585	20241122	093500	74324565	3010	3010	3010	3010	0
586	20241122	093400	74324565	3010	3010	3010	3010	3
587	20241122	093300	74315535	3005	3005	3005	3005	1113
588	20241122	093200	70970970	3005	3005	3005	3005	3
589	20241122	093100	70961955	3010	3010	3010	3010	0
590	20241122	093000	70961955	3010	3005	3010	3005	65
591	20241122	092900	70766600	3010	3015	3020	3010	315
592	20241122	092800	69818350	3020	3010	3020	3010	353
593	20241122	092700	68755145	3010	3010	3010	3010	1
594	20241122	092600	68752135	3010	3010	3010	3010	1
595	20241122	092500	68749125	3010	3015	3015	3010	303
596	20241122	092400	67836085	3010	3010	3010	3010	0
597	20241122	092300	67836085	3010	3010	3010	3010	5
598	20241122	092200	67821035	3010	3010	3010	3010	3106
599	20241122	092100	58471975	3010	3010	3010	3010	0
600	20241122	092000	58471975	3010	3010	3010	3010	0
601	20241122	091900	58471975	3010	3010	3010	3010	100
602	20241122	091800	58170975	3010	3000	3010	3000	2933
603	20241122	091700	49353565	3000	3000	3000	3000	303
604	20241122	091600	48444565	3000	3005	3005	3000	580
605	20241122	091500	46701670	3010	3010	3010	3010	380
606	20241122	091400	45557870	3010	3005	3010	3005	528
607	20241122	091300	43971180	3005	3005	3005	3005	1203
608	20241122	091200	40356165	3005	3005	3005	3005	0
609	20241122	091100	40356165	3005	3005	3005	3005	812
610	20241122	091000	37916105	3005	3005	3005	3005	691
611	20241122	090900	35839650	3015	3010	3015	3010	33
612	20241122	090800	35740305	3005	3000	3005	2995	1214
613	20241122	090700	32101910	3000	3000	3000	3000	569
614	20241122	090600	30394910	2995	2985	2995	2985	141
615	20241122	090500	29972705	2985	2990	2990	2985	981
616	20241122	090400	27040130	3005	3000	3005	2990	817
617	20241122	090300	24591230	2990	2990	3000	2990	181
618	20241122	090200	24048990	2985	2965	2985	2965	1354
619	20241122	090100	20018910	2985	3000	3000	2985	2163
620	20241122	090000	13545995	3000	2950	3055	2950	4525