KissMeData/024900/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190800	101112930	2995	2995	2995	2995	366
3	20241121	190700	101112930	2995	2995	2995	2995	0
4	20241121	190600	101112930	2995	2995	2995	2995	0
5	20241121	190500	101112930	2995	2995	2995	2995	0
6	20241121	190400	101112930	2995	2995	2995	2995	0
7	20241121	190300	101112930	2995	2995	2995	2995	0
8	20241121	190200	101112930	2995	2995	2995	2995	0
9	20241121	190100	101112930	2995	2995	2995	2995	0
10	20241121	190000	101112930	2995	2995	2995	2995	0
11	20241121	185900	101112930	2995	2995	2995	2995	0
12	20241121	185800	101112930	2995	2995	2995	2995	0
13	20241121	185700	101112930	2995	2995	2995	2995	0
14	20241121	185600	101112930	2995	2995	2995	2995	0
15	20241121	185500	101112930	2995	2995	2995	2995	0
16	20241121	185400	101112930	2995	2995	2995	2995	0
17	20241121	185300	101112930	2995	2995	2995	2995	0
18	20241121	185200	101112930	2995	2995	2995	2995	0
19	20241121	185100	101112930	2995	2995	2995	2995	0
20	20241121	185000	101112930	2995	2995	2995	2995	0
21	20241121	184900	101112930	2995	2995	2995	2995	0
22	20241121	184800	101112930	2995	2995	2995	2995	0
23	20241121	184700	101112930	2995	2995	2995	2995	0
24	20241121	184600	101112930	2995	2995	2995	2995	0
25	20241121	184500	101112930	2995	2995	2995	2995	0
26	20241121	184400	101112930	2995	2995	2995	2995	0
27	20241121	184300	101112930	2995	2995	2995	2995	0
28	20241121	184200	101112930	2995	2995	2995	2995	0
29	20241121	184100	101112930	2995	2995	2995	2995	0
30	20241121	184000	101112930	2995	2995	2995	2995	0
31	20241121	183900	101112930	2995	2995	2995	2995	0
32	20241121	183800	101112930	2995	2995	2995	2995	366
33	20241121	183700	101112930	2995	2995	2995	2995	0
34	20241121	183600	101112930	2995	2995	2995	2995	0
35	20241121	183500	101112930	2995	2995	2995	2995	0
36	20241121	183400	101112930	2995	2995	2995	2995	0
37	20241121	183300	101112930	2995	2995	2995	2995	0
38	20241121	183200	101112930	2995	2995	2995	2995	0
39	20241121	183100	101112930	2995	2995	2995	2995	0
40	20241121	183000	101112930	2995	2995	2995	2995	0
41	20241121	182900	101112930	2995	2995	2995	2995	0
42	20241121	182800	101112930	2995	2995	2995	2995	0
43	20241121	182700	101112930	2995	2995	2995	2995	0
44	20241121	182600	101112930	2995	2995	2995	2995	0
45	20241121	182500	101112930	2995	2995	2995	2995	0
46	20241121	182400	101112930	2995	2995	2995	2995	0
47	20241121	182300	101112930	2995	2995	2995	2995	0
48	20241121	182200	101112930	2995	2995	2995	2995	0
49	20241121	182100	101112930	2995	2995	2995	2995	0
50	20241121	182000	101112930	2995	2995	2995	2995	0
51	20241121	181900	101112930	2995	2995	2995	2995	0
52	20241121	181800	101112930	2995	2995	2995	2995	0
53	20241121	181700	101112930	2995	2995	2995	2995	0
54	20241121	181600	101112930	2995	2995	2995	2995	0
55	20241121	181500	101112930	2995	2995	2995	2995	0
56	20241121	181400	101112930	2995	2995	2995	2995	0
57	20241121	181300	101112930	2995	2995	2995	2995	0
58	20241121	181200	101112930	2995	2995	2995	2995	0
59	20241121	181100	101112930	2995	2995	2995	2995	0
60	20241121	181000	101112930	2995	2995	2995	2995	0
61	20241121	180900	101112930	2995	2995	2995	2995	0
62	20241121	180800	101112930	2995	2995	2995	2995	366
63	20241121	180700	101112930	2995	2995	2995	2995	0
64	20241121	180600	101112930	2995	2995	2995	2995	0
65	20241121	180500	101112930	2995	2995	2995	2995	0
66	20241121	180400	101112930	2995	2995	2995	2995	0
67	20241121	180300	101112930	2995	2995	2995	2995	0
68	20241121	180200	101112930	2995	2995	2995	2995	0
69	20241121	180100	101112930	2995	2995	2995	2995	0
70	20241121	180000	101112930	2995	2995	2995	2995	0
71	20241121	175900	101112930	2995	2995	2995	2995	0
72	20241121	175800	101112930	2995	2995	2995	2995	0
73	20241121	175700	101112930	2995	2995	2995	2995	0
74	20241121	175600	101112930	2995	2995	2995	2995	0
75	20241121	175500	101112930	2995	2995	2995	2995	0
76	20241121	175400	101112930	2995	2995	2995	2995	0
77	20241121	175300	101112930	2995	2995	2995	2995	0
78	20241121	175200	101112930	2995	2995	2995	2995	0
79	20241121	175100	101112930	2995	2995	2995	2995	0
80	20241121	175000	101112930	2995	2995	2995	2995	0
81	20241121	174900	101112930	2995	2995	2995	2995	0
82	20241121	174800	101112930	2995	2995	2995	2995	0
83	20241121	174700	101112930	2995	2995	2995	2995	0
84	20241121	174600	101112930	2995	2995	2995	2995	0
85	20241121	174500	101112930	2995	2995	2995	2995	0
86	20241121	174400	101112930	2995	2995	2995	2995	0
87	20241121	174300	101112930	2995	2995	2995	2995	0
88	20241121	174200	101112930	2995	2995	2995	2995	0
89	20241121	174100	101112930	2995	2995	2995	2995	0
90	20241121	174000	101112930	2995	2995	2995	2995	0
91	20241121	173900	101112930	2995	2995	2995	2995	0
92	20241121	173800	101112930	2995	2995	2995	2995	366
93	20241121	173700	101112930	2995	2995	2995	2995	0
94	20241121	173600	101112930	2995	2995	2995	2995	0
95	20241121	173500	101112930	2995	2995	2995	2995	0
96	20241121	173400	101112930	2995	2995	2995	2995	0
97	20241121	173300	101112930	2995	2995	2995	2995	0
98	20241121	173200	101112930	2995	2995	2995	2995	0
99	20241121	173100	101112930	2995	2995	2995	2995	0
100	20241121	173000	101112930	2995	2995	2995	2995	0
101	20241121	172900	101112930	2995	2995	2995	2995	0
102	20241121	172800	101112930	2995	2995	2995	2995	0
103	20241121	172700	101112930	2995	2995	2995	2995	0
104	20241121	172600	101112930	2995	2995	2995	2995	0
105	20241121	172500	101112930	2995	2995	2995	2995	0
106	20241121	172400	101112930	2995	2995	2995	2995	0
107	20241121	172300	101112930	2995	2995	2995	2995	0
108	20241121	172200	101112930	2995	2995	2995	2995	0
109	20241121	172100	101112930	2995	2995	2995	2995	0
110	20241121	172000	101112930	2995	2995	2995	2995	0
111	20241121	171900	101112930	2995	2995	2995	2995	0
112	20241121	171800	101112930	2995	2995	2995	2995	0
113	20241121	171700	101112930	2995	2995	2995	2995	0
114	20241121	171600	101112930	2995	2995	2995	2995	0
115	20241121	171500	101112930	2995	2995	2995	2995	0
116	20241121	171400	101112930	2995	2995	2995	2995	0
117	20241121	171300	101112930	2995	2995	2995	2995	0
118	20241121	171200	101112930	2995	2995	2995	2995	0
119	20241121	171100	101112930	2995	2995	2995	2995	0
120	20241121	171000	101112930	2995	2995	2995	2995	0
121	20241121	170900	101112930	2995	2995	2995	2995	0
122	20241121	170800	101112930	2995	2995	2995	2995	366
123	20241121	170700	101112930	2995	2995	2995	2995	0
124	20241121	170600	101112930	2995	2995	2995	2995	0
125	20241121	170500	101112930	2995	2995	2995	2995	0
126	20241121	170400	101112930	2995	2995	2995	2995	0
127	20241121	170300	101112930	2995	2995	2995	2995	0
128	20241121	170200	101112930	2995	2995	2995	2995	0
129	20241121	170100	101112930	2995	2995	2995	2995	0
130	20241121	170000	101112930	2995	2995	2995	2995	0
131	20241121	165900	101112930	2995	2995	2995	2995	0
132	20241121	165800	101112930	2995	2995	2995	2995	0
133	20241121	165700	101112930	2995	2995	2995	2995	0
134	20241121	165600	101112930	2995	2995	2995	2995	0
135	20241121	165500	101112930	2995	2995	2995	2995	0
136	20241121	165400	101112930	2995	2995	2995	2995	0
137	20241121	165300	101112930	2995	2995	2995	2995	0
138	20241121	165200	101112930	2995	2995	2995	2995	0
139	20241121	165100	101112930	2995	2995	2995	2995	0
140	20241121	165000	101112930	2995	2995	2995	2995	0
141	20241121	164900	101112930	2995	2995	2995	2995	0
142	20241121	164800	101112930	2995	2995	2995	2995	0
143	20241121	164700	101112930	2995	2995	2995	2995	0
144	20241121	164600	101112930	2995	2995	2995	2995	0
145	20241121	164500	101112930	2995	2995	2995	2995	0
146	20241121	164400	101112930	2995	2995	2995	2995	0
147	20241121	164300	101112930	2995	2995	2995	2995	0
148	20241121	164200	101112930	2995	2995	2995	2995	0
149	20241121	164100	101112930	2995	2995	2995	2995	0
150	20241121	164000	101112930	2995	2995	2995	2995	0
151	20241121	163900	101112930	2995	2995	2995	2995	0
152	20241121	163800	101112930	2995	2995	2995	2995	366
153	20241121	163700	101112930	2995	2995	2995	2995	0
154	20241121	163600	101112930	2995	2995	2995	2995	0
155	20241121	163500	101112930	2995	2995	2995	2995	0
156	20241121	163400	101112930	2995	2995	2995	2995	0
157	20241121	163300	101112930	2995	2995	2995	2995	0
158	20241121	163200	101112930	2995	2995	2995	2995	0
159	20241121	163100	101112930	2995	2995	2995	2995	0
160	20241121	163000	101112930	2995	2995	2995	2995	0
161	20241121	162900	101112930	2995	2995	2995	2995	0
162	20241121	162800	101112930	2995	2995	2995	2995	0
163	20241121	162700	101112930	2995	2995	2995	2995	0
164	20241121	162600	101112930	2995	2995	2995	2995	0
165	20241121	162500	101112930	2995	2995	2995	2995	0
166	20241121	162400	101112930	2995	2995	2995	2995	0
167	20241121	162300	101112930	2995	2995	2995	2995	0
168	20241121	162200	101112930	2995	2995	2995	2995	0
169	20241121	162100	101112930	2995	2995	2995	2995	0
170	20241121	162000	101112930	2995	2995	2995	2995	0
171	20241121	161900	101112930	2995	2995	2995	2995	0
172	20241121	161800	101112930	2995	2995	2995	2995	0
173	20241121	161700	101112930	2995	2995	2995	2995	0
174	20241121	161600	101112930	2995	2995	2995	2995	0
175	20241121	161500	101112930	2995	2995	2995	2995	0
176	20241121	161400	101112930	2995	2995	2995	2995	0
177	20241121	161300	101112930	2995	2995	2995	2995	0
178	20241121	161200	101112930	2995	2995	2995	2995	0
179	20241121	161100	101112930	2995	2995	2995	2995	0
180	20241121	161000	101112930	2995	2995	2995	2995	0
181	20241121	160900	101112930	2995	2995	2995	2995	0
182	20241121	160800	101112930	2995	2995	2995	2995	366
183	20241121	160700	101112930	2995	2995	2995	2995	0
184	20241121	160600	101112930	2995	2995	2995	2995	0
185	20241121	160500	101112930	2995	2995	2995	2995	0
186	20241121	160400	101112930	2995	2995	2995	2995	0
187	20241121	160300	101112930	2995	2995	2995	2995	0
188	20241121	160200	101112930	2995	2995	2995	2995	0
189	20241121	160100	101112930	2995	2995	2995	2995	0
190	20241121	160000	101112930	2995	2995	2995	2995	0
191	20241121	155900	101112930	2995	2995	2995	2995	0
192	20241121	155800	101112930	2995	2995	2995	2995	0
193	20241121	155700	101112930	2995	2995	2995	2995	0
194	20241121	155600	101112930	2995	2995	2995	2995	0
195	20241121	155500	101112930	2995	2995	2995	2995	0
196	20241121	155400	101112930	2995	2995	2995	2995	0
197	20241121	155300	101112930	2995	2995	2995	2995	0
198	20241121	155200	101112930	2995	2995	2995	2995	0
199	20241121	155100	101112930	2995	2995	2995	2995	0
200	20241121	155000	101112930	2995	2995	2995	2995	0
201	20241121	154900	101112930	2995	2995	2995	2995	0
202	20241121	154800	101112930	2995	2995	2995	2995	0
203	20241121	154700	101112930	2995	2995	2995	2995	0
204	20241121	154600	101112930	2995	2995	2995	2995	0
205	20241121	154500	101112930	2995	2995	2995	2995	0
206	20241121	154400	101112930	2995	2995	2995	2995	0
207	20241121	154300	101112930	2995	2995	2995	2995	0
208	20241121	154200	101112930	2995	2995	2995	2995	0
209	20241121	154100	101112930	2995	2995	2995	2995	0
210	20241121	154000	101112930	2995	2995	2995	2995	0
211	20241121	153900	101112930	2995	2995	2995	2995	0
212	20241121	153800	101112930	2995	2995	2995	2995	366
213	20241121	153700	101112930	2995	2995	2995	2995	0
214	20241121	153600	101112930	2995	2995	2995	2995	0
215	20241121	153500	101112930	2995	2995	2995	2995	0
216	20241121	153400	101112930	2995	2995	2995	2995	0
217	20241121	153300	101112930	2995	2995	2995	2995	0
218	20241121	153200	101112930	2995	2995	2995	2995	0
219	20241121	153100	101112930	2995	2995	2995	2995	0
220	20241121	153000	101112930	2995	2995	2995	2995	366
221	20241121	152900	100016760	2990	2990	2990	2990	0
222	20241121	152800	100016760	2990	2990	2990	2990	0
223	20241121	152700	100016760	2990	2990	2990	2990	0
224	20241121	152600	100016760	2990	2990	2990	2990	0
225	20241121	152500	100016760	2990	2990	2990	2990	0
226	20241121	152400	100016760	2990	2990	2990	2990	0
227	20241121	152300	100016760	2990	2990	2990	2990	0
228	20241121	152200	100016760	2990	2990	2990	2990	0
229	20241121	152100	100016760	2990	2990	2990	2990	0
230	20241121	152000	100016760	2990	2990	2990	2990	0
231	20241121	151900	100016760	2990	2990	2990	2990	0
232	20241121	151800	100016760	2990	2990	2990	2990	451
233	20241121	151700	98668270	2990	2990	2990	2990	0
234	20241121	151600	98668270	2990	2990	2990	2990	3
235	20241121	151500	98659300	2970	2970	2970	2970	0
236	20241121	151400	98659300	2970	2980	2980	2970	369
237	20241121	151300	97563300	2980	2980	2980	2980	120
238	20241121	151200	97205700	2975	2975	2975	2975	0
239	20241121	151100	97205700	2975	2975	2975	2975	140
240	20241121	151000	96789200	2975	2975	2975	2975	554
241	20241121	150900	95141050	2980	2980	2980	2980	10
242	20241121	150800	95111250	2980	2980	2980	2980	55
243	20241121	150700	94947350	2995	2995	2995	2995	0
244	20241121	150600	94947350	2995	2995	2995	2995	0
245	20241121	150500	94947350	2995	2995	2995	2995	0
246	20241121	150400	94947350	2995	2995	2995	2995	0
247	20241121	150300	94947350	2995	2995	2995	2995	1
248	20241121	150200	94944355	2995	2995	2995	2995	0
249	20241121	150100	94944355	2995	2995	2995	2995	1
250	20241121	150000	94941360	2980	2980	2980	2980	0
251	20241121	145900	94941360	2980	2980	2980	2980	0
252	20241121	145800	94941360	2980	2980	2980	2980	0
253	20241121	145700	94941360	2980	2980	2980	2980	1
254	20241121	145600	94938380	2985	2985	2985	2985	5
255	20241121	145500	94923455	2985	2985	2985	2985	0
256	20241121	145400	94923455	2985	2985	2985	2985	10
257	20241121	145300	94893605	2990	2990	2990	2990	10
258	20241121	145200	94863705	2980	2980	2980	2980	0
259	20241121	145100	94863705	2980	2980	2980	2980	0
260	20241121	145000	94863705	2980	2980	2980	2980	4000
261	20241121	144900	82943705	3000	3000	3000	3000	0
262	20241121	144800	82943705	3000	3000	3000	3000	1
263	20241121	144700	82940705	2980	2980	2980	2980	0
264	20241121	144600	82940705	2980	2980	2980	2980	0
265	20241121	144500	82940705	2980	2980	2980	2980	0
266	20241121	144400	82940705	2980	2985	2985	2980	330
267	20241121	144300	81956540	2985	2985	2985	2985	0
268	20241121	144200	81956540	2985	2985	2985	2985	0
269	20241121	144100	81956540	2985	2985	2985	2985	0
270	20241121	144000	81956540	2985	2990	2990	2985	371
271	20241121	143900	80848045	2990	2990	2990	2990	11
272	20241121	143800	80815155	3000	3000	3000	3000	2
273	20241121	143700	80809155	3000	3000	3000	3000	0
274	20241121	143600	80809155	3000	3000	3000	3000	0
275	20241121	143500	80809155	3000	3000	3000	3000	0
276	20241121	143400	80809155	3000	3000	3000	3000	0
277	20241121	143300	80809155	3000	2995	3000	2995	13
278	20241121	143200	80770215	3000	3000	3000	3000	0
279	20241121	143100	80770215	3000	3000	3000	3000	147
280	20241121	143000	80329215	3000	3000	3000	3000	0
281	20241121	142900	80329215	3000	3000	3000	3000	0
282	20241121	142800	80329215	3000	3000	3000	3000	0
283	20241121	142700	80329215	3000	3000	3000	3000	0
284	20241121	142600	80329215	3000	3000	3000	3000	0
285	20241121	142500	80329215	3000	3000	3000	3000	0
286	20241121	142400	80329215	3000	3000	3000	3000	0
287	20241121	142300	80329215	3000	3000	3000	3000	0
288	20241121	142200	80329215	3000	3000	3000	3000	10
289	20241121	142100	80299215	3000	3000	3000	3000	0
290	20241121	142000	80299215	3000	3000	3000	3000	0
291	20241121	141900	80299215	3000	3000	3000	3000	100
292	20241121	141800	79999215	3000	2995	3000	2995	10
293	20241121	141700	79969235	3000	3000	3000	3000	0
294	20241121	141600	79969235	3000	3000	3000	3000	0
295	20241121	141500	79969235	3000	3000	3000	3000	0
296	20241121	141400	79969235	3000	3000	3000	3000	36
297	20241121	141300	79861235	3000	3000	3000	3000	0
298	20241121	141200	79861235	3000	3000	3000	3000	9
299	20241121	141100	79834235	2995	2995	2995	2995	0
300	20241121	141000	79834235	2995	2995	2995	2995	0
301	20241121	140900	79834235	2995	2995	2995	2995	0
302	20241121	140800	79834235	2995	2995	2995	2995	0
303	20241121	140700	79834235	2995	2995	2995	2995	79
304	20241121	140600	79597630	3000	3000	3000	3000	0
305	20241121	140500	79597630	3000	3000	3000	3000	0
306	20241121	140400	79597630	3000	3000	3000	3000	1
307	20241121	140300	79594630	3000	3000	3000	3000	0
308	20241121	140200	79594630	3000	3000	3000	3000	0
309	20241121	140100	79594630	3000	3000	3000	3000	0
310	20241121	140000	79594630	3000	3000	3000	3000	0
311	20241121	135900	79594630	3000	3000	3000	3000	0
312	20241121	135800	79594630	3000	3000	3000	3000	0
313	20241121	135700	79594630	3000	3000	3000	3000	0
314	20241121	135600	79594630	3000	3000	3000	3000	0
315	20241121	135500	79594630	3000	3000	3000	3000	0
316	20241121	135400	79594630	3000	3000	3000	3000	0
317	20241121	135300	79594630	3000	3000	3000	3000	0
318	20241121	135200	79594630	3000	3000	3000	3000	0
319	20241121	135100	79594630	3000	3000	3000	3000	0
320	20241121	135000	79594630	3000	3000	3000	3000	0
321	20241121	134900	79594630	3000	3000	3000	3000	1
322	20241121	134800	79591630	2995	2995	2995	2995	0
323	20241121	134700	79591630	2995	2995	2995	2995	0
324	20241121	134600	79591630	2995	2995	2995	2995	0
325	20241121	134500	79591630	2995	2995	2995	2995	0
326	20241121	134400	79591630	2995	2995	2995	2995	0
327	20241121	134300	79591630	2995	2995	2995	2995	0
328	20241121	134200	79591630	2995	3005	3005	2995	22
329	20241121	134100	79525540	3005	3005	3005	3005	0
330	20241121	134000	79525540	3005	3005	3005	3005	0
331	20241121	133900	79525540	3005	3005	3005	3005	0
332	20241121	133800	79525540	3005	3005	3005	3005	0
333	20241121	133700	79525540	3005	3005	3005	3005	0
334	20241121	133600	79525540	3005	3005	3005	3005	0
335	20241121	133500	79525540	3005	3005	3005	3005	0
336	20241121	133400	79525540	3005	3005	3005	3005	1
337	20241121	133300	79522535	2990	2990	2990	2990	0
338	20241121	133200	79522535	2990	2990	2990	2990	0
339	20241121	133100	79522535	2990	2990	2990	2990	0
340	20241121	133000	79522535	2990	2990	2990	2990	0
341	20241121	132900	79522535	2990	2990	2990	2990	0
342	20241121	132800	79522535	2990	2990	2990	2990	0
343	20241121	132700	79522535	2990	3005	3005	2990	82
344	20241121	132600	79276920	3005	2990	3005	2990	8
345	20241121	132500	79252925	3005	3005	3005	3005	0
346	20241121	132400	79252925	3005	3005	3005	3005	0
347	20241121	132300	79252925	3005	3005	3005	3005	0
348	20241121	132200	79252925	3005	3005	3005	3005	0
349	20241121	132100	79252925	3005	3005	3005	3005	0
350	20241121	132000	79252925	3005	3005	3005	3005	30
351	20241121	131900	79162775	3005	3005	3005	3005	1
352	20241121	131800	79159770	3005	3005	3005	3005	0
353	20241121	131700	79159770	3005	3005	3005	3005	0
354	20241121	131600	79159770	3005	3005	3005	3005	0
355	20241121	131500	79159770	3005	3005	3005	3005	0
356	20241121	131400	79159770	3005	3005	3005	3005	0
357	20241121	131300	79159770	3005	3005	3005	3005	5
358	20241121	131200	79144745	3005	3005	3005	3005	0
359	20241121	131100	79144745	3005	3005	3005	3005	0
360	20241121	131000	79144745	3005	3005	3005	3005	4
361	20241121	130900	79132725	3005	3005	3005	3005	0
362	20241121	130800	79132725	3005	3005	3005	3005	0
363	20241121	130700	79132725	3005	3005	3005	3005	9
364	20241121	130600	79105680	3005	3005	3005	3005	1
365	20241121	130500	79102675	2990	2990	2990	2990	300
366	20241121	130400	78205675	3005	3005	3005	3005	1
367	20241121	130300	78202670	3000	3000	3000	3000	0
368	20241121	130200	78202670	3000	3000	3000	3000	10
369	20241121	130100	78172670	3010	3010	3010	3010	0
370	20241121	130000	78172670	3010	3010	3010	3010	0
371	20241121	125900	78172670	3010	3010	3010	3010	0
372	20241121	125800	78172670	3010	3010	3010	3010	0
373	20241121	125700	78172670	3010	3000	3010	2975	699
374	20241121	125600	76085785	3010	3010	3010	3010	0
375	20241121	125500	76085785	3010	3010	3010	3010	1
376	20241121	125400	76082775	3005	3005	3005	3005	20
377	20241121	125300	76022675	3010	3010	3010	3010	0
378	20241121	125200	76022675	3010	3010	3010	3010	0
379	20241121	125100	76022675	3010	3010	3010	3010	0
380	20241121	125000	76022675	3010	3005	3010	3005	11
381	20241121	124900	75989615	3005	3005	3005	3005	1
382	20241121	124800	75986610	3005	3005	3005	3005	1
383	20241121	124700	75983605	3000	3005	3005	3000	3657
384	20241121	124600	64995830	3005	3010	3010	3005	339
385	20241121	124500	63975640	3010	3015	3015	3010	24
386	20241121	124400	63903290	3010	3010	3010	3010	25
387	20241121	124300	63828040	3020	3020	3020	3020	0
388	20241121	124200	63828040	3020	3020	3020	3020	0
389	20241121	124100	63828040	3020	3020	3020	3010	56
390	20241121	124000	63658970	3020	3020	3020	3020	1
391	20241121	123900	63655950	3020	3020	3020	3020	0
392	20241121	123800	63655950	3020	3020	3020	3020	0
393	20241121	123700	63655950	3020	3020	3020	3020	0
394	20241121	123600	63655950	3020	3020	3020	3020	0
395	20241121	123500	63655950	3020	3020	3020	3020	0
396	20241121	123400	63655950	3020	3020	3020	3020	1
397	20241121	123300	63652930	3030	3030	3030	3030	0
398	20241121	123200	63652930	3030	3030	3030	3030	0
399	20241121	123100	63652930	3030	3030	3030	3030	0
400	20241121	123000	63652930	3030	3030	3030	3030	0
401	20241121	122900	63652930	3030	3030	3030	3030	0
402	20241121	122800	63652930	3030	3030	3030	3030	0
403	20241121	122700	63652930	3030	3030	3030	3030	0
404	20241121	122600	63652930	3030	3030	3030	3030	0
405	20241121	122500	63652930	3030	3030	3030	3030	0
406	20241121	122400	63652930	3030	3030	3030	3030	1
407	20241121	122300	63649900	3005	3005	3005	3005	665
408	20241121	122200	61651575	3020	3030	3030	3020	3466
409	20241121	122100	51174015	3030	3030	3030	3030	1
410	20241121	122000	51170985	3025	3025	3025	3025	181
411	20241121	121900	50623460	3025	3025	3025	3025	6
412	20241121	121800	50605310	3025	3025	3025	3025	0
413	20241121	121700	50605310	3025	3025	3025	3025	0
414	20241121	121600	50605310	3025	3025	3025	3025	70
415	20241121	121500	50393560	3025	3025	3025	3025	0
416	20241121	121400	50393560	3025	3025	3025	3025	15
417	20241121	121300	50348185	3025	3020	3025	3020	21
418	20241121	121200	50284710	3025	3025	3025	3025	0
419	20241121	121100	50284710	3025	3025	3025	3025	0
420	20241121	121000	50284710	3025	3025	3025	3025	0
421	20241121	120900	50284710	3025	3025	3025	3025	20
422	20241121	120800	50224210	3020	3020	3020	3020	0
423	20241121	120700	50224210	3020	3020	3020	3020	18
424	20241121	120600	50169850	3020	3015	3020	3015	1045
425	20241121	120500	47015170	3015	3015	3015	3015	1
426	20241121	120400	47012155	3015	3015	3015	3015	0
427	20241121	120300	47012155	3015	3015	3015	3015	0
428	20241121	120200	47012155	3015	3015	3015	3015	2
429	20241121	120100	47006125	3015	3015	3015	3015	0
430	20241121	120000	47006125	3015	3015	3015	3015	0
431	20241121	115900	47006125	3015	3015	3015	3015	0
432	20241121	115800	47006125	3015	3015	3015	3015	650
433	20241121	115700	45046375	3015	3015	3015	3015	0
434	20241121	115600	45046375	3015	3015	3015	3015	3
435	20241121	115500	45037330	3015	3015	3015	3015	0
436	20241121	115400	45037330	3015	3015	3015	3015	0
437	20241121	115300	45037330	3015	3015	3015	3015	0
438	20241121	115200	45037330	3015	3015	3015	3015	1
439	20241121	115100	45034315	3020	3020	3020	3020	0
440	20241121	115000	45034315	3020	3020	3020	3020	1
441	20241121	114900	45031295	3020	3020	3020	3020	0
442	20241121	114800	45031295	3020	3015	3020	3015	4
443	20241121	114700	45019225	3015	3015	3015	3015	0
444	20241121	114600	45019225	3015	3015	3015	3015	310
445	20241121	114500	44084575	3015	3015	3015	3015	0
446	20241121	114400	44084575	3015	3015	3015	3015	0
447	20241121	114300	44084575	3015	3015	3015	3015	2
448	20241121	114200	44078545	3015	3015	3015	3015	0
449	20241121	114100	44078545	3015	3010	3015	3010	553
450	20241121	114000	42414005	3005	3005	3005	3005	0
451	20241121	113900	42414005	3005	3005	3005	3005	147
452	20241121	113800	41972270	3005	3005	3005	3005	0
453	20241121	113700	41972270	3005	3005	3005	3005	2
454	20241121	113600	41966260	3005	3005	3005	3005	0
455	20241121	113500	41966260	3005	3005	3005	3005	1
456	20241121	113400	41963255	3005	3005	3005	3005	23
457	20241121	113300	41894140	3005	3005	3005	3005	1
458	20241121	113200	41891135	3005	3005	3005	3005	0
459	20241121	113100	41891135	3005	3005	3005	3005	0
460	20241121	113000	41891135	3005	3005	3005	3005	0
461	20241121	112900	41891135	3005	3005	3005	3005	0
462	20241121	112800	41891135	3005	3005	3005	3005	0
463	20241121	112700	41891135	3005	3005	3005	3005	0
464	20241121	112600	41891135	3005	3005	3005	3005	1030
465	20241121	112500	38795985	3005	3005	3005	3005	0
466	20241121	112400	38795985	3005	3005	3005	3005	0
467	20241121	112300	38795985	3005	3005	3005	3005	0
468	20241121	112200	38795985	3005	3005	3005	3005	0
469	20241121	112100	38795985	3005	3005	3005	3005	0
470	20241121	112000	38795985	3005	3005	3005	3005	0
471	20241121	111900	38795985	3005	3005	3005	3005	0
472	20241121	111800	38795985	3005	3005	3005	3005	0
473	20241121	111700	38795985	3005	3005	3005	3005	10
474	20241121	111600	38765935	3000	2995	3000	2995	1213
475	20241121	111500	35127435	2995	2995	2995	2995	10
476	20241121	111400	35097485	2990	2990	2990	2990	0
477	20241121	111300	35097485	2990	2990	2990	2990	482
478	20241121	111200	33656305	2985	2980	2985	2980	576
479	20241121	111100	31937075	2980	2980	2980	2980	0
480	20241121	111000	31937075	2980	2980	2980	2980	10
481	20241121	110900	31907275	2975	2975	2975	2975	0
482	20241121	110800	31907275	2975	2975	2975	2975	2
483	20241121	110700	31901325	2975	2975	2975	2975	0
484	20241121	110600	31901325	2975	2975	2975	2975	0
485	20241121	110500	31901325	2975	2975	2975	2975	0
486	20241121	110400	31901325	2975	2975	2975	2975	0
487	20241121	110300	31901325	2975	2980	2980	2975	2
488	20241121	110200	31895370	2975	2975	2975	2975	0
489	20241121	110100	31895370	2975	2975	2975	2975	0
490	20241121	110000	31895370	2975	2975	2975	2975	0
491	20241121	105900	31895370	2975	2975	2975	2975	0
492	20241121	105800	31895370	2975	2975	2975	2975	0
493	20241121	105700	31895370	2975	2975	2975	2975	0
494	20241121	105600	31895370	2975	2975	2975	2975	0
495	20241121	105500	31895370	2975	2975	2975	2975	0
496	20241121	105400	31895370	2975	2975	2975	2975	0
497	20241121	105300	31895370	2975	2975	2975	2975	1
498	20241121	105200	31892395	2975	2975	2975	2975	0
499	20241121	105100	31892395	2975	2975	2975	2975	6
500	20241121	105000	31874545	2980	2980	2980	2980	0
501	20241121	104900	31874545	2980	2980	2980	2980	0
502	20241121	104800	31874545	2980	2980	2980	2980	20
503	20241121	104700	31814945	2980	2980	2980	2980	10
504	20241121	104600	31785145	2970	2970	2970	2970	0
505	20241121	104500	31785145	2970	2970	2970	2970	0
506	20241121	104400	31785145	2970	2970	2970	2970	0
507	20241121	104300	31785145	2970	2980	2980	2970	3
508	20241121	104200	31776225	2970	2970	2970	2970	32
509	20241121	104100	31681185	2980	2980	2980	2980	0
510	20241121	104000	31681185	2980	2980	2980	2980	2
511	20241121	103900	31675225	2980	2980	2980	2980	0
512	20241121	103800	31675225	2980	2980	2980	2980	1
513	20241121	103700	31672245	2980	2980	2980	2980	0
514	20241121	103600	31672245	2980	2980	2980	2980	10
515	20241121	103500	31642445	2970	2970	2970	2970	507
516	20241121	103400	30136655	2980	2980	2980	2980	1
517	20241121	103300	30133675	2980	2980	2980	2980	0
518	20241121	103200	30133675	2980	2980	2980	2980	0
519	20241121	103100	30133675	2980	2980	2980	2980	0
520	20241121	103000	30133675	2980	2980	2980	2980	0
521	20241121	102900	30133675	2980	2980	2980	2980	0
522	20241121	102800	30133675	2980	2980	2980	2980	19
523	20241121	102700	30077055	2975	2975	2975	2975	0
524	20241121	102600	30077055	2975	2975	2975	2975	0
525	20241121	102500	30077055	2975	2975	2975	2975	262
526	20241121	102400	29297605	2985	2985	2985	2985	0
527	20241121	102300	29297605	2985	2980	2985	2980	16
528	20241121	102200	29249875	2985	2985	2985	2985	0
529	20241121	102100	29249875	2985	2985	2985	2985	0
530	20241121	102000	29249875	2985	2985	2985	2985	1
531	20241121	101900	29246890	2985	2985	2985	2985	0
532	20241121	101800	29246890	2985	2985	2985	2985	30
533	20241121	101700	29157340	2975	2975	2975	2975	0
534	20241121	101600	29157340	2975	2975	2975	2975	0
535	20241121	101500	29157340	2975	2975	2975	2975	30
536	20241121	101400	29068090	2985	2985	2985	2985	1
537	20241121	101300	29065105	2985	2985	2985	2985	0
538	20241121	101200	29065105	2985	2985	2985	2985	0
539	20241121	101100	29065105	2985	2985	2985	2985	0
540	20241121	101000	29065105	2985	2985	2985	2985	101
541	20241121	100900	28763620	2985	2980	2985	2980	100
542	20241121	100800	28465170	2985	2985	2985	2985	0
543	20241121	100700	28465170	2985	2985	2985	2985	101
544	20241121	100600	28163685	2985	2985	2985	2985	0
545	20241121	100500	28163685	2985	2985	2985	2985	0
546	20241121	100400	28163685	2985	2985	2985	2985	1
547	20241121	100300	28160700	2985	2985	2985	2985	0
548	20241121	100200	28160700	2985	2985	2985	2985	116
549	20241121	100100	27814440	2985	2980	2985	2980	1128
550	20241121	100000	24449670	2980	2980	2980	2980	0
551	20241121	095900	24449670	2980	2980	2980	2980	0
552	20241121	095800	24449670	2980	2980	2980	2980	0
553	20241121	095700	24449670	2980	2980	2980	2980	0
554	20241121	095600	24449670	2980	2980	2980	2980	0
555	20241121	095500	24449670	2980	2980	2980	2980	2
556	20241121	095400	24443710	2980	2980	2980	2980	0
557	20241121	095300	24443710	2980	2980	2980	2980	0
558	20241121	095200	24443710	2980	2980	2980	2980	0
559	20241121	095100	24443710	2980	2980	2980	2980	101
560	20241121	095000	24142730	2980	2980	2980	2980	0
561	20241121	094900	24142730	2980	2980	2980	2980	0
562	20241121	094800	24142730	2980	2980	2980	2980	10
563	20241121	094700	24112930	2980	2980	2980	2980	20
564	20241121	094600	24053330	2980	2980	2980	2980	0
565	20241121	094500	24053330	2980	2970	2980	2970	3181
566	20241121	094400	14603020	2970	2970	2970	2970	49
567	20241121	094300	14457490	2970	2970	2970	2970	100
568	20241121	094200	14160490	2980	2980	2980	2980	0
569	20241121	094100	14160490	2980	2980	2980	2980	1
570	20241121	094000	14157510	2975	2980	2980	2975	3
571	20241121	093900	14148580	2980	2980	2980	2980	2
572	20241121	093800	14142620	2980	2980	2980	2980	10
573	20241121	093700	14112820	2980	2980	2980	2980	0
574	20241121	093600	14112820	2980	2980	2980	2980	1
575	20241121	093500	14109840	2970	2970	2970	2970	442
576	20241121	093400	12797100	2970	2970	2970	2970	31
577	20241121	093300	12705030	2970	2970	2970	2970	12
578	20241121	093200	12669390	2970	2970	2970	2970	20
579	20241121	093100	12609990	2970	2970	2970	2970	1
580	20241121	093000	12607020	2970	2970	2970	2970	1
581	20241121	092900	12604050	2970	2970	2970	2970	0
582	20241121	092800	12604050	2970	2970	2970	2970	10
583	20241121	092700	12574350	2970	2970	2970	2970	0
584	20241121	092600	12574350	2970	2970	2970	2970	15
585	20241121	092500	12529800	2965	2965	2965	2965	40
586	20241121	092400	12411200	2970	2970	2970	2970	0
587	20241121	092300	12411200	2970	2970	2970	2970	8
588	20241121	092200	12387440	2965	2965	2965	2965	0
589	20241121	092100	12387440	2965	2965	2965	2965	90
590	20241121	092000	12120590	2965	2965	2965	2965	0
591	20241121	091900	12120590	2965	2965	2965	2965	0
592	20241121	091800	12120590	2965	2965	2965	2965	68
593	20241121	091700	11918970	2970	2970	2970	2970	0
594	20241121	091600	11918970	2970	2970	2970	2970	0
595	20241121	091500	11918970	2970	2980	2980	2970	30
596	20241121	091400	11829720	2980	2975	2980	2975	100
597	20241121	091300	11531855	2975	2975	2975	2975	3
598	20241121	091200	11522930	2975	2965	2975	2965	201
599	20241121	091100	10926955	2975	2975	2975	2975	2
600	20241121	091000	10921005	2965	2965	2965	2965	500
601	20241121	090900	9438505	2960	2960	2960	2960	0
602	20241121	090800	9438505	2960	2960	2960	2960	0
603	20241121	090700	9438505	2960	2960	2960	2960	0
604	20241121	090600	9438505	2960	2960	2960	2960	0
605	20241121	090500	9438505	2960	2985	2985	2960	7
606	20241121	090400	9417760	2985	2960	2985	2960	503
607	20241121	090300	7928855	2955	2965	2965	2955	1265
608	20241121	090200	4183500	2990	2990	2990	2990	67
609	20241121	090100	3983170	2990	2980	2990	2980	53
610	20241121	090000	3825200	2990	2960	2990	2960	1291