KissMeData/066590/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194200	246694810	2980	2980	2980	2980	7266
3	20241122	194100	246694810	2980	2980	2980	2980	0
4	20241122	194000	246694810	2980	2980	2980	2980	0
5	20241122	193900	246694810	2980	2980	2980	2980	0
6	20241122	193800	246694810	2980	2980	2980	2980	0
7	20241122	193700	246694810	2980	2980	2980	2980	0
8	20241122	193600	246694810	2980	2980	2980	2980	0
9	20241122	193500	246694810	2980	2980	2980	2980	0
10	20241122	193400	246694810	2980	2980	2980	2980	0
11	20241122	193300	246694810	2980	2980	2980	2980	0
12	20241122	193200	246694810	2980	2980	2980	2980	0
13	20241122	193100	246694810	2980	2980	2980	2980	0
14	20241122	193000	246694810	2980	2980	2980	2980	0
15	20241122	192900	246694810	2980	2980	2980	2980	0
16	20241122	192800	246694810	2980	2980	2980	2980	0
17	20241122	192700	246694810	2980	2980	2980	2980	0
18	20241122	192600	246694810	2980	2980	2980	2980	0
19	20241122	192500	246694810	2980	2980	2980	2980	0
20	20241122	192400	246694810	2980	2980	2980	2980	0
21	20241122	192300	246694810	2980	2980	2980	2980	0
22	20241122	192200	246694810	2980	2980	2980	2980	0
23	20241122	192100	246694810	2980	2980	2980	2980	0
24	20241122	192000	246694810	2980	2980	2980	2980	0
25	20241122	191900	246694810	2980	2980	2980	2980	0
26	20241122	191800	246694810	2980	2980	2980	2980	0
27	20241122	191700	246694810	2980	2980	2980	2980	0
28	20241122	191600	246694810	2980	2980	2980	2980	0
29	20241122	191500	246694810	2980	2980	2980	2980	0
30	20241122	191400	246694810	2980	2980	2980	2980	0
31	20241122	191300	246694810	2980	2980	2980	2980	0
32	20241122	191200	246694810	2980	2980	2980	2980	7266
33	20241122	191100	246694810	2980	2980	2980	2980	0
34	20241122	191000	246694810	2980	2980	2980	2980	0
35	20241122	190900	246694810	2980	2980	2980	2980	0
36	20241122	190800	246694810	2980	2980	2980	2980	0
37	20241122	190700	246694810	2980	2980	2980	2980	0
38	20241122	190600	246694810	2980	2980	2980	2980	0
39	20241122	190500	246694810	2980	2980	2980	2980	0
40	20241122	190400	246694810	2980	2980	2980	2980	0
41	20241122	190300	246694810	2980	2980	2980	2980	0
42	20241122	190200	246694810	2980	2980	2980	2980	0
43	20241122	190100	246694810	2980	2980	2980	2980	0
44	20241122	190000	246694810	2980	2980	2980	2980	0
45	20241122	185900	246694810	2980	2980	2980	2980	0
46	20241122	185800	246694810	2980	2980	2980	2980	0
47	20241122	185700	246694810	2980	2980	2980	2980	0
48	20241122	185600	246694810	2980	2980	2980	2980	0
49	20241122	185500	246694810	2980	2980	2980	2980	0
50	20241122	185400	246694810	2980	2980	2980	2980	0
51	20241122	185300	246694810	2980	2980	2980	2980	0
52	20241122	185200	246694810	2980	2980	2980	2980	0
53	20241122	185100	246694810	2980	2980	2980	2980	0
54	20241122	185000	246694810	2980	2980	2980	2980	0
55	20241122	184900	246694810	2980	2980	2980	2980	0
56	20241122	184800	246694810	2980	2980	2980	2980	0
57	20241122	184700	246694810	2980	2980	2980	2980	0
58	20241122	184600	246694810	2980	2980	2980	2980	0
59	20241122	184500	246694810	2980	2980	2980	2980	0
60	20241122	184400	246694810	2980	2980	2980	2980	0
61	20241122	184300	246694810	2980	2980	2980	2980	0
62	20241122	184200	246694810	2980	2980	2980	2980	7266
63	20241122	184100	246694810	2980	2980	2980	2980	0
64	20241122	184000	246694810	2980	2980	2980	2980	0
65	20241122	183900	246694810	2980	2980	2980	2980	0
66	20241122	183800	246694810	2980	2980	2980	2980	0
67	20241122	183700	246694810	2980	2980	2980	2980	0
68	20241122	183600	246694810	2980	2980	2980	2980	0
69	20241122	183500	246694810	2980	2980	2980	2980	0
70	20241122	183400	246694810	2980	2980	2980	2980	0
71	20241122	183300	246694810	2980	2980	2980	2980	0
72	20241122	183200	246694810	2980	2980	2980	2980	0
73	20241122	183100	246694810	2980	2980	2980	2980	0
74	20241122	183000	246694810	2980	2980	2980	2980	0
75	20241122	182900	246694810	2980	2980	2980	2980	0
76	20241122	182800	246694810	2980	2980	2980	2980	0
77	20241122	182700	246694810	2980	2980	2980	2980	0
78	20241122	182600	246694810	2980	2980	2980	2980	0
79	20241122	182500	246694810	2980	2980	2980	2980	0
80	20241122	182400	246694810	2980	2980	2980	2980	0
81	20241122	182300	246694810	2980	2980	2980	2980	0
82	20241122	182200	246694810	2980	2980	2980	2980	0
83	20241122	182100	246694810	2980	2980	2980	2980	0
84	20241122	182000	246694810	2980	2980	2980	2980	0
85	20241122	181900	246694810	2980	2980	2980	2980	0
86	20241122	181800	246694810	2980	2980	2980	2980	0
87	20241122	181700	246694810	2980	2980	2980	2980	0
88	20241122	181600	246694810	2980	2980	2980	2980	0
89	20241122	181500	246694810	2980	2980	2980	2980	0
90	20241122	181400	246694810	2980	2980	2980	2980	0
91	20241122	181300	246694810	2980	2980	2980	2980	0
92	20241122	181200	246694810	2980	2980	2980	2980	7266
93	20241122	181100	246694810	2980	2980	2980	2980	0
94	20241122	181000	246694810	2980	2980	2980	2980	0
95	20241122	180900	246694810	2980	2980	2980	2980	0
96	20241122	180800	246694810	2980	2980	2980	2980	0
97	20241122	180700	246694810	2980	2980	2980	2980	0
98	20241122	180600	246694810	2980	2980	2980	2980	0
99	20241122	180500	246694810	2980	2980	2980	2980	0
100	20241122	180400	246694810	2980	2980	2980	2980	0
101	20241122	180300	246694810	2980	2980	2980	2980	0
102	20241122	180200	246694810	2980	2980	2980	2980	0
103	20241122	180100	246694810	2980	2980	2980	2980	0
104	20241122	180000	246694810	2980	2980	2980	2980	0
105	20241122	175900	246694810	2980	2980	2980	2980	0
106	20241122	175800	246694810	2980	2980	2980	2980	0
107	20241122	175700	246694810	2980	2980	2980	2980	0
108	20241122	175600	246694810	2980	2980	2980	2980	0
109	20241122	175500	246694810	2980	2980	2980	2980	0
110	20241122	175400	246694810	2980	2980	2980	2980	0
111	20241122	175300	246694810	2980	2980	2980	2980	0
112	20241122	175200	246694810	2980	2980	2980	2980	0
113	20241122	175100	246694810	2980	2980	2980	2980	0
114	20241122	175000	246694810	2980	2980	2980	2980	0
115	20241122	174900	246694810	2980	2980	2980	2980	0
116	20241122	174800	246694810	2980	2980	2980	2980	0
117	20241122	174700	246694810	2980	2980	2980	2980	0
118	20241122	174600	246694810	2980	2980	2980	2980	0
119	20241122	174500	246694810	2980	2980	2980	2980	0
120	20241122	174400	246694810	2980	2980	2980	2980	0
121	20241122	174300	246694810	2980	2980	2980	2980	0
122	20241122	174200	246694810	2980	2980	2980	2980	7266
123	20241122	174100	246694810	2980	2980	2980	2980	0
124	20241122	174000	246694810	2980	2980	2980	2980	0
125	20241122	173900	246694810	2980	2980	2980	2980	0
126	20241122	173800	246694810	2980	2980	2980	2980	0
127	20241122	173700	246694810	2980	2980	2980	2980	0
128	20241122	173600	246694810	2980	2980	2980	2980	0
129	20241122	173500	246694810	2980	2980	2980	2980	0
130	20241122	173400	246694810	2980	2980	2980	2980	0
131	20241122	173300	246694810	2980	2980	2980	2980	0
132	20241122	173200	246694810	2980	2980	2980	2980	0
133	20241122	173100	246694810	2980	2980	2980	2980	0
134	20241122	173000	246694810	2980	2980	2980	2980	0
135	20241122	172900	246694810	2980	2980	2980	2980	0
136	20241122	172800	246694810	2980	2980	2980	2980	0
137	20241122	172700	246694810	2980	2980	2980	2980	0
138	20241122	172600	246694810	2980	2980	2980	2980	0
139	20241122	172500	246694810	2980	2980	2980	2980	0
140	20241122	172400	246694810	2980	2980	2980	2980	0
141	20241122	172300	246694810	2980	2980	2980	2980	0
142	20241122	172200	246694810	2980	2980	2980	2980	0
143	20241122	172100	246694810	2980	2980	2980	2980	0
144	20241122	172000	246694810	2980	2980	2980	2980	0
145	20241122	171900	246694810	2980	2980	2980	2980	0
146	20241122	171800	246694810	2980	2980	2980	2980	0
147	20241122	171700	246694810	2980	2980	2980	2980	0
148	20241122	171600	246694810	2980	2980	2980	2980	0
149	20241122	171500	246694810	2980	2980	2980	2980	0
150	20241122	171400	246694810	2980	2980	2980	2980	0
151	20241122	171300	246694810	2980	2980	2980	2980	0
152	20241122	171200	246694810	2980	2980	2980	2980	7266
153	20241122	171100	246694810	2980	2980	2980	2980	0
154	20241122	171000	246694810	2980	2980	2980	2980	0
155	20241122	170900	246694810	2980	2980	2980	2980	0
156	20241122	170800	246694810	2980	2980	2980	2980	0
157	20241122	170700	246694810	2980	2980	2980	2980	0
158	20241122	170600	246694810	2980	2980	2980	2980	0
159	20241122	170500	246694810	2980	2980	2980	2980	0
160	20241122	170400	246694810	2980	2980	2980	2980	0
161	20241122	170300	246694810	2980	2980	2980	2980	0
162	20241122	170200	246694810	2980	2980	2980	2980	0
163	20241122	170100	246694810	2980	2980	2980	2980	0
164	20241122	170000	246694810	2980	2980	2980	2980	0
165	20241122	165900	246694810	2980	2980	2980	2980	0
166	20241122	165800	246694810	2980	2980	2980	2980	0
167	20241122	165700	246694810	2980	2980	2980	2980	0
168	20241122	165600	246694810	2980	2980	2980	2980	0
169	20241122	165500	246694810	2980	2980	2980	2980	0
170	20241122	165400	246694810	2980	2980	2980	2980	0
171	20241122	165300	246694810	2980	2980	2980	2980	0
172	20241122	165200	246694810	2980	2980	2980	2980	0
173	20241122	165100	246694810	2980	2980	2980	2980	0
174	20241122	165000	246694810	2980	2980	2980	2980	0
175	20241122	164900	246694810	2980	2980	2980	2980	0
176	20241122	164800	246694810	2980	2980	2980	2980	0
177	20241122	164700	246694810	2980	2980	2980	2980	0
178	20241122	164600	246694810	2980	2980	2980	2980	0
179	20241122	164500	246694810	2980	2980	2980	2980	0
180	20241122	164400	246694810	2980	2980	2980	2980	0
181	20241122	164300	246694810	2980	2980	2980	2980	0
182	20241122	164200	246694810	2980	2980	2980	2980	7266
183	20241122	164100	246694810	2980	2980	2980	2980	0
184	20241122	164000	246694810	2980	2980	2980	2980	0
185	20241122	163900	246694810	2980	2980	2980	2980	0
186	20241122	163800	246694810	2980	2980	2980	2980	0
187	20241122	163700	246694810	2980	2980	2980	2980	0
188	20241122	163600	246694810	2980	2980	2980	2980	0
189	20241122	163500	246694810	2980	2980	2980	2980	0
190	20241122	163400	246694810	2980	2980	2980	2980	0
191	20241122	163300	246694810	2980	2980	2980	2980	0
192	20241122	163200	246694810	2980	2980	2980	2980	0
193	20241122	163100	246694810	2980	2980	2980	2980	0
194	20241122	163000	246694810	2980	2980	2980	2980	0
195	20241122	162900	246694810	2980	2980	2980	2980	0
196	20241122	162800	246694810	2980	2980	2980	2980	0
197	20241122	162700	246694810	2980	2980	2980	2980	0
198	20241122	162600	246694810	2980	2980	2980	2980	0
199	20241122	162500	246694810	2980	2980	2980	2980	0
200	20241122	162400	246694810	2980	2980	2980	2980	0
201	20241122	162300	246694810	2980	2980	2980	2980	0
202	20241122	162200	246694810	2980	2980	2980	2980	0
203	20241122	162100	246694810	2980	2980	2980	2980	0
204	20241122	162000	246694810	2980	2980	2980	2980	0
205	20241122	161900	246694810	2980	2980	2980	2980	0
206	20241122	161800	246694810	2980	2980	2980	2980	0
207	20241122	161700	246694810	2980	2980	2980	2980	0
208	20241122	161600	246694810	2980	2980	2980	2980	0
209	20241122	161500	246694810	2980	2980	2980	2980	0
210	20241122	161400	246694810	2980	2980	2980	2980	0
211	20241122	161300	246694810	2980	2980	2980	2980	0
212	20241122	161200	246694810	2980	2980	2980	2980	7266
213	20241122	161100	246694810	2980	2980	2980	2980	0
214	20241122	161000	246694810	2980	2980	2980	2980	0
215	20241122	160900	246694810	2980	2980	2980	2980	0
216	20241122	160800	246694810	2980	2980	2980	2980	0
217	20241122	160700	246694810	2980	2980	2980	2980	0
218	20241122	160600	246694810	2980	2980	2980	2980	0
219	20241122	160500	246694810	2980	2980	2980	2980	0
220	20241122	160400	246694810	2980	2980	2980	2980	0
221	20241122	160300	246694810	2980	2980	2980	2980	0
222	20241122	160200	246694810	2980	2980	2980	2980	0
223	20241122	160100	246694810	2980	2980	2980	2980	0
224	20241122	160000	246694810	2980	2980	2980	2980	0
225	20241122	155900	246694810	2980	2980	2980	2980	0
226	20241122	155800	246694810	2980	2980	2980	2980	0
227	20241122	155700	246694810	2980	2980	2980	2980	0
228	20241122	155600	246694810	2980	2980	2980	2980	0
229	20241122	155500	246694810	2980	2980	2980	2980	0
230	20241122	155400	246694810	2980	2980	2980	2980	0
231	20241122	155300	246694810	2980	2980	2980	2980	0
232	20241122	155200	246694810	2980	2980	2980	2980	0
233	20241122	155100	246694810	2980	2980	2980	2980	0
234	20241122	155000	246694810	2980	2980	2980	2980	0
235	20241122	154900	246694810	2980	2980	2980	2980	0
236	20241122	154800	246694810	2980	2980	2980	2980	0
237	20241122	154700	246694810	2980	2980	2980	2980	0
238	20241122	154600	246694810	2980	2980	2980	2980	0
239	20241122	154500	246694810	2980	2980	2980	2980	0
240	20241122	154400	246694810	2980	2980	2980	2980	0
241	20241122	154300	246694810	2980	2980	2980	2980	0
242	20241122	154200	246694810	2980	2980	2980	2980	7266
243	20241122	154100	246694810	2980	2980	2980	2980	0
244	20241122	154000	246694810	2980	2980	2980	2980	0
245	20241122	153900	246694810	2980	2980	2980	2980	0
246	20241122	153800	246694810	2980	2980	2980	2980	0
247	20241122	153700	246694810	2980	2980	2980	2980	0
248	20241122	153600	246694810	2980	2980	2980	2980	0
249	20241122	153500	246694810	2980	2980	2980	2980	0
250	20241122	153400	246694810	2980	2980	2980	2980	0
251	20241122	153300	246694810	2980	2980	2980	2980	0
252	20241122	153200	246694810	2980	2980	2980	2980	0
253	20241122	153100	246694810	2980	2980	2980	2980	0
254	20241122	153000	246694810	2980	2980	2980	2980	7266
255	20241122	152900	225042130	2990	2990	2990	2990	0
256	20241122	152800	225042130	2990	2990	2990	2990	0
257	20241122	152700	225042130	2990	2990	2990	2990	0
258	20241122	152600	225042130	2990	2990	2990	2990	0
259	20241122	152500	225042130	2990	2990	2990	2990	0
260	20241122	152400	225042130	2990	2990	2990	2990	0
261	20241122	152300	225042130	2990	2990	2990	2990	0
262	20241122	152200	225042130	2990	2990	2990	2990	0
263	20241122	152100	225042130	2990	2990	2990	2990	0
264	20241122	152000	225042130	2990	2990	2990	2990	0
265	20241122	151900	225042130	2990	2995	2995	2985	1827
266	20241122	151800	219586215	2990	2990	2990	2990	45
267	20241122	151700	219451665	2995	2995	2995	2990	26
268	20241122	151600	219373910	2990	2990	2990	2990	0
269	20241122	151500	219373910	2990	2990	2990	2990	1198
270	20241122	151400	215791890	2995	2995	2995	2995	216
271	20241122	151300	215144970	2995	2995	2995	2995	333
272	20241122	151200	214147635	3000	3000	3000	3000	0
273	20241122	151100	214147635	3000	3000	3000	3000	5
274	20241122	151000	214132635	3000	2990	3000	2990	3
275	20241122	150900	214123645	3000	3000	3000	3000	15
276	20241122	150800	214078645	3000	3000	3000	3000	0
277	20241122	150700	214078645	3000	3000	3000	3000	0
278	20241122	150600	214078645	3000	2995	3000	2995	16
279	20241122	150500	214030675	2995	2995	2995	2995	30
280	20241122	150400	213940825	2995	2995	2995	2995	0
281	20241122	150300	213940825	2995	2995	2995	2995	0
282	20241122	150200	213940825	2995	2995	2995	2995	0
283	20241122	150100	213940825	2995	2995	2995	2995	4
284	20241122	150000	213928845	2995	2995	2995	2995	99
285	20241122	145900	213632340	2995	2990	2995	2990	136
286	20241122	145800	213225695	2990	2990	2990	2990	0
287	20241122	145700	213225695	2990	2990	2990	2990	1
288	20241122	145600	213222705	2985	2985	2985	2985	1382
289	20241122	145500	209097435	2990	2990	2990	2990	100
290	20241122	145400	208798435	2990	2990	2990	2990	0
291	20241122	145300	208798435	2990	2990	2990	2990	119
292	20241122	145200	208442625	2995	2995	2995	2995	0
293	20241122	145100	208442625	2995	2995	2995	2995	0
294	20241122	145000	208442625	2995	2995	2995	2995	0
295	20241122	144900	208442625	2995	2995	2995	2995	0
296	20241122	144800	208442625	2995	2995	2995	2995	0
297	20241122	144700	208442625	2995	2995	2995	2995	0
298	20241122	144600	208442625	2995	2995	2995	2995	3
299	20241122	144500	208433640	2995	2995	2995	2995	0
300	20241122	144400	208433640	2995	2995	2995	2995	0
301	20241122	144300	208433640	2995	2995	2995	2995	0
302	20241122	144200	208433640	2995	2995	2995	2995	0
303	20241122	144100	208433640	2995	2995	2995	2995	0
304	20241122	144000	208433640	2995	2995	2995	2995	0
305	20241122	143900	208433640	2995	2995	2995	2995	0
306	20241122	143800	208433640	2995	2995	2995	2995	0
307	20241122	143700	208433640	2995	2995	2995	2995	0
308	20241122	143600	208433640	2995	2995	2995	2995	0
309	20241122	143500	208433640	2995	2995	2995	2995	500
310	20241122	143400	206936140	3000	3000	3000	3000	0
311	20241122	143300	206936140	3000	3000	3000	3000	0
312	20241122	143200	206936140	3000	3000	3000	3000	15
313	20241122	143100	206891140	3000	3000	3000	3000	0
314	20241122	143000	206891140	3000	3000	3000	3000	0
315	20241122	142900	206891140	3000	3000	3000	3000	30
316	20241122	142800	206801140	3000	3000	3000	3000	20
317	20241122	142700	206741140	3000	3000	3000	3000	0
318	20241122	142600	206741140	3000	3000	3000	3000	0
319	20241122	142500	206741140	3000	3000	3000	3000	0
320	20241122	142400	206741140	3000	3000	3000	3000	0
321	20241122	142300	206741140	3000	3000	3000	3000	0
322	20241122	142200	206741140	3000	3000	3000	3000	0
323	20241122	142100	206741140	3000	3000	3000	3000	0
324	20241122	142000	206741140	3000	3000	3000	3000	0
325	20241122	141900	206741140	3000	3000	3000	3000	0
326	20241122	141800	206741140	3000	3000	3000	3000	0
327	20241122	141700	206741140	3000	3000	3000	3000	0
328	20241122	141600	206741140	3000	3000	3000	3000	2
329	20241122	141500	206735140	3000	3000	3000	3000	0
330	20241122	141400	206735140	3000	3000	3000	3000	0
331	20241122	141300	206735140	3000	3000	3000	3000	0
332	20241122	141200	206735140	3000	3000	3000	3000	0
333	20241122	141100	206735140	3000	3000	3000	3000	1
334	20241122	141000	206732140	3000	3000	3000	3000	1
335	20241122	140900	206729140	3000	3000	3000	3000	0
336	20241122	140800	206729140	3000	3000	3000	3000	0
337	20241122	140700	206729140	3000	3000	3000	3000	0
338	20241122	140600	206729140	3000	3000	3000	3000	1
339	20241122	140500	206726140	2990	3000	3000	2990	2522
340	20241122	140400	199180870	3000	3000	3000	3000	2542
341	20241122	140300	191554870	3005	3005	3005	3005	0
342	20241122	140200	191554870	3005	3005	3005	3005	1
343	20241122	140100	191551865	3010	3010	3010	3010	0
344	20241122	140000	191551865	3010	3010	3010	3010	0
345	20241122	135900	191551865	3010	3010	3010	3010	250
346	20241122	135800	190799365	3005	3005	3005	3005	0
347	20241122	135700	190799365	3005	3005	3005	3005	0
348	20241122	135600	190799365	3005	3005	3005	3005	0
349	20241122	135500	190799365	3005	3005	3005	3005	2
350	20241122	135400	190793355	3000	3000	3000	3000	500
351	20241122	135300	189293355	3000	3000	3000	3000	198
352	20241122	135200	188699355	3005	3005	3005	3005	0
353	20241122	135100	188699355	3005	3005	3005	3005	0
354	20241122	135000	188699355	3005	3005	3005	3005	0
355	20241122	134900	188699355	3005	3005	3005	3005	0
356	20241122	134800	188699355	3005	3005	3005	3005	1
357	20241122	134700	188696350	3005	3005	3005	3005	4
358	20241122	134600	188684330	3010	3010	3010	3010	0
359	20241122	134500	188684330	3010	3010	3010	3010	0
360	20241122	134400	188684330	3010	3010	3010	3010	0
361	20241122	134300	188684330	3010	3010	3010	3010	0
362	20241122	134200	188684330	3010	3010	3010	3010	0
363	20241122	134100	188684330	3010	3010	3010	3010	0
364	20241122	134000	188684330	3010	3010	3010	3010	0
365	20241122	133900	188684330	3010	3010	3010	3010	0
366	20241122	133800	188684330	3010	3010	3010	3010	1
367	20241122	133700	188681320	3010	3010	3010	3010	0
368	20241122	133600	188681320	3010	3010	3010	3010	0
369	20241122	133500	188681320	3010	3010	3010	3010	0
370	20241122	133400	188681320	3010	3010	3010	3010	7
371	20241122	133300	188660250	3010	3010	3010	3010	0
372	20241122	133200	188660250	3010	3010	3010	3010	0
373	20241122	133100	188660250	3010	3010	3010	3010	0
374	20241122	133000	188660250	3010	3010	3010	3010	0
375	20241122	132900	188660250	3010	3010	3010	3010	0
376	20241122	132800	188660250	3010	3010	3010	3010	0
377	20241122	132700	188660250	3010	3010	3010	3010	0
378	20241122	132600	188660250	3010	3010	3010	3010	0
379	20241122	132500	188660250	3010	3010	3010	3010	0
380	20241122	132400	188660250	3010	3010	3010	3010	0
381	20241122	132300	188660250	3010	3010	3010	3010	2332
382	20241122	132200	181640930	3010	3010	3010	3010	0
383	20241122	132100	181640930	3010	3005	3010	3005	1000
384	20241122	132000	178631895	3005	3005	3005	3005	0
385	20241122	131900	178631895	3005	3005	3005	3005	0
386	20241122	131800	178631895	3005	3005	3005	3005	303
387	20241122	131700	177721380	3005	3005	3005	3005	0
388	20241122	131600	177721380	3005	3005	3005	3005	0
389	20241122	131500	177721380	3005	3005	3005	3005	0
390	20241122	131400	177721380	3005	3005	3005	3005	0
391	20241122	131300	177721380	3005	3005	3005	3005	0
392	20241122	131200	177721380	3005	3005	3005	3005	20
393	20241122	131100	177661280	3010	3010	3010	3010	0
394	20241122	131000	177661280	3010	3010	3010	3010	0
395	20241122	130900	177661280	3010	3010	3010	3010	0
396	20241122	130800	177661280	3010	3010	3010	3010	0
397	20241122	130700	177661280	3010	3010	3010	3010	0
398	20241122	130600	177661280	3010	3010	3010	3010	1
399	20241122	130500	177658270	3000	3000	3000	3000	1209
400	20241122	130400	174031270	3005	3005	3005	3005	0
401	20241122	130300	174031270	3005	3005	3005	3005	414
402	20241122	130200	172787200	3010	3010	3010	3010	0
403	20241122	130100	172787200	3010	3010	3010	3010	332
404	20241122	130000	171787880	3010	3010	3010	3010	0
405	20241122	125900	171787880	3010	3010	3010	3010	0
406	20241122	125800	171787880	3010	3010	3010	3010	0
407	20241122	125700	171787880	3010	3010	3010	3010	0
408	20241122	125600	171787880	3010	3010	3010	3010	0
409	20241122	125500	171787880	3010	3010	3010	3010	0
410	20241122	125400	171787880	3010	3010	3010	3010	0
411	20241122	125300	171787880	3010	3010	3010	3010	0
412	20241122	125200	171787880	3010	3010	3010	3010	0
413	20241122	125100	171787880	3010	3010	3010	3010	0
414	20241122	125000	171787880	3010	3010	3010	3010	55
415	20241122	124900	171622330	3005	3005	3005	3005	0
416	20241122	124800	171622330	3005	3005	3005	3005	100
417	20241122	124700	171321830	3000	3000	3000	3000	0
418	20241122	124600	171321830	3000	3000	3000	3000	0
419	20241122	124500	171321830	3000	3000	3000	3000	0
420	20241122	124400	171321830	3000	3000	3000	3000	0
421	20241122	124300	171321830	3000	3000	3000	3000	0
422	20241122	124200	171321830	3000	3000	3000	3000	0
423	20241122	124100	171321830	3000	3000	3000	3000	0
424	20241122	124000	171321830	3000	3000	3000	3000	0
425	20241122	123900	171321830	3000	3000	3000	3000	0
426	20241122	123800	171321830	3000	3000	3000	3000	0
427	20241122	123700	171321830	3000	3000	3000	3000	0
428	20241122	123600	171321830	3000	3000	3000	3000	0
429	20241122	123500	171321830	3000	3000	3000	3000	0
430	20241122	123400	171321830	3000	3000	3000	3000	0
431	20241122	123300	171321830	3000	3000	3000	3000	0
432	20241122	123200	171321830	3000	3000	3000	3000	0
433	20241122	123100	171321830	3000	3010	3010	3000	1083
434	20241122	123000	168063200	3010	3010	3010	3010	0
435	20241122	122900	168063200	3010	3000	3010	3000	27
436	20241122	122800	167982130	3010	3010	3010	3010	1
437	20241122	122700	167979120	3000	3000	3000	3000	300
438	20241122	122600	167079120	3010	3010	3010	3010	0
439	20241122	122500	167079120	3010	3010	3010	3010	0
440	20241122	122400	167079120	3010	3010	3010	3010	0
441	20241122	122300	167079120	3010	3010	3010	3010	0
442	20241122	122200	167079120	3010	3010	3010	3010	0
443	20241122	122100	167079120	3010	3010	3010	3010	0
444	20241122	122000	167079120	3010	3010	3010	3010	0
445	20241122	121900	167079120	3010	3010	3010	3010	0
446	20241122	121800	167079120	3010	3010	3010	3010	0
447	20241122	121700	167079120	3010	3010	3010	3010	0
448	20241122	121600	167079120	3010	3010	3010	3010	46
449	20241122	121500	166940660	3010	3010	3010	3010	100
450	20241122	121400	166639660	3015	3015	3015	3015	0
451	20241122	121300	166639660	3015	3015	3015	3015	4
452	20241122	121200	166627600	3015	3015	3015	3015	0
453	20241122	121100	166627600	3015	3015	3015	3015	0
454	20241122	121000	166627600	3015	3015	3015	3015	0
455	20241122	120900	166627600	3015	3015	3015	3015	9
456	20241122	120800	166600465	3010	3010	3010	3010	0
457	20241122	120700	166600465	3010	3010	3010	3010	200
458	20241122	120600	165998465	3010	3010	3010	3010	0
459	20241122	120500	165998465	3010	3010	3010	3010	0
460	20241122	120400	165998465	3010	3010	3010	3010	90
461	20241122	120300	165727565	3005	3005	3005	3005	0
462	20241122	120200	165727565	3005	3005	3005	3005	0
463	20241122	120100	165727565	3005	3005	3005	3005	0
464	20241122	120000	165727565	3005	3005	3005	3005	316
465	20241122	115900	164777985	3000	3000	3000	3000	0
466	20241122	115800	164777985	3000	3000	3000	3000	5838
467	20241122	115700	147263985	3000	3000	3000	3000	0
468	20241122	115600	147263985	3000	3000	3000	3000	0
469	20241122	115500	147263985	3000	3000	3000	3000	4
470	20241122	115400	147251985	3000	3000	3000	3000	0
471	20241122	115300	147251985	3000	3000	3000	3000	0
472	20241122	115200	147251985	3000	3000	3000	3000	1
473	20241122	115100	147248985	2995	2995	2995	2995	0
474	20241122	115000	147248985	2995	2995	2995	2995	0
475	20241122	114900	147248985	2995	2995	2995	2995	0
476	20241122	114800	147248985	2995	2995	2995	2995	0
477	20241122	114700	147248985	2995	2995	2995	2995	0
478	20241122	114600	147248985	2995	2995	2995	2995	90
479	20241122	114500	146979435	3000	3000	3000	3000	0
480	20241122	114400	146979435	3000	3000	3000	3000	30
481	20241122	114300	146889435	3000	3005	3005	3000	25
482	20241122	114200	146814410	3000	3000	3000	3000	0
483	20241122	114100	146814410	3000	3000	3000	3000	0
484	20241122	114000	146814410	3000	3000	3000	3000	0
485	20241122	113900	146814410	3000	3000	3000	3000	0
486	20241122	113800	146814410	3000	3000	3000	3000	50
487	20241122	113700	146664410	3000	3005	3005	3000	289
488	20241122	113600	145797355	3005	3005	3005	3005	0
489	20241122	113500	145797355	3005	3005	3005	3005	7
490	20241122	113400	145776320	3005	3005	3005	3005	44
491	20241122	113300	145644100	3005	3005	3005	3005	18
492	20241122	113200	145590010	3005	3005	3005	3005	2
493	20241122	113100	145584000	3005	3005	3005	3005	0
494	20241122	113000	145584000	3005	3005	3005	3005	0
495	20241122	112900	145584000	3005	3005	3005	3005	0
496	20241122	112800	145584000	3005	3005	3005	3005	0
497	20241122	112700	145584000	3005	3005	3005	3005	0
498	20241122	112600	145584000	3005	3005	3005	3005	0
499	20241122	112500	145584000	3005	3005	3005	3005	0
500	20241122	112400	145584000	3005	3005	3005	3005	0
501	20241122	112300	145584000	3005	3005	3005	3005	129
502	20241122	112200	145196355	3005	3005	3005	3005	135
503	20241122	112100	144790680	3005	3005	3005	3005	0
504	20241122	112000	144790680	3005	3005	3005	3005	11
505	20241122	111900	144757625	3005	3005	3005	3005	184
506	20241122	111800	144204705	3005	3005	3005	3005	180
507	20241122	111700	143663805	3010	3010	3010	3010	0
508	20241122	111600	143663805	3010	3005	3010	3005	2100
509	20241122	111500	137352805	3005	3005	3005	3005	0
510	20241122	111400	137352805	3005	3005	3005	3005	0
511	20241122	111300	137352805	3005	3005	3005	3005	0
512	20241122	111200	137352805	3005	3005	3005	3005	1053
513	20241122	111100	134188540	3000	3000	3000	3000	0
514	20241122	111000	134188540	3000	3000	3000	3000	9999
515	20241122	110900	104191540	3010	3010	3010	3010	0
516	20241122	110800	104191540	3010	3010	3010	3010	0
517	20241122	110700	104191540	3010	3010	3010	3010	10
518	20241122	110600	104161440	3000	3000	3000	3000	0
519	20241122	110500	104161440	3000	3000	3000	3000	0
520	20241122	110400	104161440	3000	3000	3000	3000	2
521	20241122	110300	104155440	3005	3005	3005	3005	0
522	20241122	110200	104155440	3005	3005	3005	3005	332
523	20241122	110100	103157780	3010	3010	3010	3010	0
524	20241122	110000	103157780	3010	3010	3010	3010	0
525	20241122	105900	103157780	3010	3010	3010	3010	0
526	20241122	105800	103157780	3010	3010	3010	3010	0
527	20241122	105700	103157780	3010	3010	3010	3010	0
528	20241122	105600	103157780	3010	3010	3010	3010	0
529	20241122	105500	103157780	3010	3010	3010	3010	0
530	20241122	105400	103157780	3010	3010	3010	3010	0
531	20241122	105300	103157780	3010	3010	3010	3010	0
532	20241122	105200	103157780	3010	3010	3010	3010	0
533	20241122	105100	103157780	3010	3010	3010	3010	0
534	20241122	105000	103157780	3010	3010	3010	3010	0
535	20241122	104900	103157780	3010	3000	3010	3000	43
536	20241122	104800	103028760	3000	3000	3000	3000	689
537	20241122	104700	100961760	3000	3000	3000	3000	0
538	20241122	104600	100961760	3000	3000	3000	3000	1404
539	20241122	104500	96749760	3010	3010	3010	3010	0
540	20241122	104400	96749760	3010	3010	3010	3010	0
541	20241122	104300	96749760	3010	3010	3010	3010	0
542	20241122	104200	96749760	3010	3010	3010	3010	0
543	20241122	104100	96749760	3010	3010	3010	3010	0
544	20241122	104000	96749760	3010	3010	3010	3010	0
545	20241122	103900	96749760	3010	3010	3010	3010	0
546	20241122	103800	96749760	3010	3010	3010	3010	0
547	20241122	103700	96749760	3010	3010	3010	3010	0
548	20241122	103600	96749760	3010	3010	3010	3010	0
549	20241122	103500	96749760	3010	3010	3010	3010	0
550	20241122	103400	96749760	3010	3010	3010	3010	6
551	20241122	103300	96731700	3000	3000	3000	3000	0
552	20241122	103200	96731700	3000	3000	3000	3000	0
553	20241122	103100	96731700	3000	3000	3000	3000	4
554	20241122	103000	96719700	3000	3000	3000	3000	0
555	20241122	102900	96719700	3000	3000	3000	3000	1140
556	20241122	102800	93299700	3005	3005	3005	3005	96
557	20241122	102700	93011220	3005	3005	3005	3005	0
558	20241122	102600	93011220	3005	3005	3005	3005	0
559	20241122	102500	93011220	3005	3005	3005	3005	0
560	20241122	102400	93011220	3005	3005	3005	3005	0
561	20241122	102300	93011220	3005	3005	3005	3005	0
562	20241122	102200	93011220	3005	3005	3005	3005	0
563	20241122	102100	93011220	3005	3005	3005	3005	0
564	20241122	102000	93011220	3005	3005	3005	3005	0
565	20241122	101900	93011220	3005	3005	3005	3005	0
566	20241122	101800	93011220	3005	3005	3005	3005	0
567	20241122	101700	93011220	3005	3005	3005	3005	0
568	20241122	101600	93011220	3005	3005	3005	3005	0
569	20241122	101500	93011220	3005	3005	3005	3005	249
570	20241122	101400	92262975	3005	3005	3005	3005	0
571	20241122	101300	92262975	3005	3005	3005	3005	0
572	20241122	101200	92262975	3005	3005	3005	3005	0
573	20241122	101100	92262975	3005	3005	3005	3005	106
574	20241122	101000	91944445	3005	3005	3005	3005	128
575	20241122	100900	91559805	3005	3005	3005	3005	2
576	20241122	100800	91553795	3010	3010	3010	3010	72
577	20241122	100700	91337075	3010	3010	3010	3010	0
578	20241122	100600	91337075	3010	3010	3010	3010	500
579	20241122	100500	89832075	3010	3010	3010	3010	0
580	20241122	100400	89832075	3010	3010	3010	3010	0
581	20241122	100300	89832075	3010	3010	3010	3010	0
582	20241122	100200	89832075	3010	3010	3010	3010	331
583	20241122	100100	88835765	3010	3010	3010	3010	200
584	20241122	100000	88233765	3010	3010	3010	3010	220
585	20241122	095900	87571565	3015	3015	3015	3015	0
586	20241122	095800	87571565	3015	3015	3015	3015	0
587	20241122	095700	87571565	3015	3015	3015	3015	0
588	20241122	095600	87571565	3015	3015	3015	3015	0
589	20241122	095500	87571565	3015	3015	3015	3015	32
590	20241122	095400	87475085	3015	3015	3015	3015	0
591	20241122	095300	87475085	3015	3015	3015	3015	19
592	20241122	095200	87417800	3015	3015	3015	3015	281
593	20241122	095100	86570585	3015	3015	3015	3015	50
594	20241122	095000	86419835	3015	3015	3015	3015	0
595	20241122	094900	86419835	3015	3015	3015	3015	0
596	20241122	094800	86419835	3015	3015	3015	3015	0
597	20241122	094700	86419835	3015	3015	3015	3015	2950
598	20241122	094600	77525585	3015	3015	3015	3015	1046
599	20241122	094500	74371895	3025	3025	3025	3025	0
600	20241122	094400	74371895	3025	3025	3025	3015	59
601	20241122	094300	74193970	3020	3020	3020	3020	48
602	20241122	094200	74049010	3020	3020	3020	3020	3
603	20241122	094100	74039950	3020	3020	3020	3020	167
604	20241122	094000	73535610	3025	3025	3025	3025	0
605	20241122	093900	73535610	3025	3025	3025	3025	0
606	20241122	093800	73535610	3025	3025	3025	3025	0
607	20241122	093700	73535610	3025	3025	3025	3025	50
608	20241122	093600	73384360	3020	3020	3020	3020	310
609	20241122	093500	72448160	3025	3025	3025	3025	2162
610	20241122	093400	65908110	3025	3025	3025	3025	512
611	20241122	093300	64359310	3025	3025	3030	3025	632
612	20241122	093200	62447505	3025	3025	3025	3025	0
613	20241122	093100	62447505	3025	3025	3025	3025	0
614	20241122	093000	62447505	3025	3025	3025	3025	50
615	20241122	092900	62296255	3030	3030	3030	3030	1
616	20241122	092800	62293225	3025	3025	3025	3025	384
617	20241122	092700	61131625	3020	3020	3020	3020	100
618	20241122	092600	60829625	3020	3020	3020	3020	0
619	20241122	092500	60829625	3020	3010	3020	3010	5890
620	20241122	092400	43099795	3010	3010	3010	3010	3765
621	20241122	092300	31767145	2990	2990	2990	2990	0
622	20241122	092200	31767145	2990	2990	2990	2990	2
623	20241122	092100	31761165	3005	3000	3005	3000	1996
624	20241122	092000	25763195	3000	3000	3000	3000	0
625	20241122	091900	25763195	3000	3000	3000	3000	0
626	20241122	091800	25763195	3000	3000	3000	3000	12
627	20241122	091700	25727195	2995	2990	2995	2985	2290
628	20241122	091600	18872470	2990	2990	2990	2990	0
629	20241122	091500	18872470	2990	2990	2990	2990	340
630	20241122	091400	17855870	2990	2990	2990	2990	0
631	20241122	091300	17855870	2990	2990	2990	2990	0
632	20241122	091200	17855870	2990	2990	2990	2990	0
633	20241122	091100	17855870	2990	2990	2990	2990	0
634	20241122	091000	17855870	2990	2990	2990	2990	0
635	20241122	090900	17855870	2990	2990	2990	2990	393
636	20241122	090800	16680800	2990	2990	2990	2990	0
637	20241122	090700	16680800	2990	2990	2990	2990	200
638	20241122	090600	16082800	3010	3010	3010	3010	0
639	20241122	090500	16082800	3010	3000	3010	3000	5194
640	20241122	090400	500720	3000	2985	3000	2985	7
641	20241122	090300	479780	2980	2980	2980	2980	0
642	20241122	090200	479780	2980	2980	2980	2980	0
643	20241122	090100	479780	2980	2980	2980	2980	0
644	20241122	090000	479780	2980	2980	2980	2980	161