KissMeData/185490/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202700	43325845	2860	2860	2860	2860	926
3	20241122	202600	43325845	2860	2860	2860	2860	0
4	20241122	202500	43325845	2860	2860	2860	2860	0
5	20241122	202400	43325845	2860	2860	2860	2860	0
6	20241122	202300	43325845	2860	2860	2860	2860	0
7	20241122	202200	43325845	2860	2860	2860	2860	0
8	20241122	202100	43325845	2860	2860	2860	2860	0
9	20241122	202000	43325845	2860	2860	2860	2860	0
10	20241122	201900	43325845	2860	2860	2860	2860	0
11	20241122	201800	43325845	2860	2860	2860	2860	0
12	20241122	201700	43325845	2860	2860	2860	2860	0
13	20241122	201600	43325845	2860	2860	2860	2860	0
14	20241122	201500	43325845	2860	2860	2860	2860	0
15	20241122	201400	43325845	2860	2860	2860	2860	0
16	20241122	201300	43325845	2860	2860	2860	2860	0
17	20241122	201200	43325845	2860	2860	2860	2860	0
18	20241122	201100	43325845	2860	2860	2860	2860	0
19	20241122	201000	43325845	2860	2860	2860	2860	0
20	20241122	200900	43325845	2860	2860	2860	2860	0
21	20241122	200800	43325845	2860	2860	2860	2860	0
22	20241122	200700	43325845	2860	2860	2860	2860	0
23	20241122	200600	43325845	2860	2860	2860	2860	0
24	20241122	200500	43325845	2860	2860	2860	2860	0
25	20241122	200400	43325845	2860	2860	2860	2860	0
26	20241122	200300	43325845	2860	2860	2860	2860	0
27	20241122	200200	43325845	2860	2860	2860	2860	0
28	20241122	200100	43325845	2860	2860	2860	2860	0
29	20241122	200000	43325845	2860	2860	2860	2860	0
30	20241122	195900	43325845	2860	2860	2860	2860	0
31	20241122	195800	43325845	2860	2860	2860	2860	0
32	20241122	195700	43325845	2860	2860	2860	2860	926
33	20241122	195600	43325845	2860	2860	2860	2860	0
34	20241122	195500	43325845	2860	2860	2860	2860	0
35	20241122	195400	43325845	2860	2860	2860	2860	0
36	20241122	195300	43325845	2860	2860	2860	2860	0
37	20241122	195200	43325845	2860	2860	2860	2860	0
38	20241122	195100	43325845	2860	2860	2860	2860	0
39	20241122	195000	43325845	2860	2860	2860	2860	0
40	20241122	194900	43325845	2860	2860	2860	2860	0
41	20241122	194800	43325845	2860	2860	2860	2860	0
42	20241122	194700	43325845	2860	2860	2860	2860	0
43	20241122	194600	43325845	2860	2860	2860	2860	0
44	20241122	194500	43325845	2860	2860	2860	2860	0
45	20241122	194400	43325845	2860	2860	2860	2860	0
46	20241122	194300	43325845	2860	2860	2860	2860	0
47	20241122	194200	43325845	2860	2860	2860	2860	0
48	20241122	194100	43325845	2860	2860	2860	2860	0
49	20241122	194000	43325845	2860	2860	2860	2860	0
50	20241122	193900	43325845	2860	2860	2860	2860	0
51	20241122	193800	43325845	2860	2860	2860	2860	0
52	20241122	193700	43325845	2860	2860	2860	2860	0
53	20241122	193600	43325845	2860	2860	2860	2860	0
54	20241122	193500	43325845	2860	2860	2860	2860	0
55	20241122	193400	43325845	2860	2860	2860	2860	0
56	20241122	193300	43325845	2860	2860	2860	2860	0
57	20241122	193200	43325845	2860	2860	2860	2860	0
58	20241122	193100	43325845	2860	2860	2860	2860	0
59	20241122	193000	43325845	2860	2860	2860	2860	0
60	20241122	192900	43325845	2860	2860	2860	2860	0
61	20241122	192800	43325845	2860	2860	2860	2860	0
62	20241122	192700	43325845	2860	2860	2860	2860	926
63	20241122	192600	43325845	2860	2860	2860	2860	0
64	20241122	192500	43325845	2860	2860	2860	2860	0
65	20241122	192400	43325845	2860	2860	2860	2860	0
66	20241122	192300	43325845	2860	2860	2860	2860	0
67	20241122	192200	43325845	2860	2860	2860	2860	0
68	20241122	192100	43325845	2860	2860	2860	2860	0
69	20241122	192000	43325845	2860	2860	2860	2860	0
70	20241122	191900	43325845	2860	2860	2860	2860	0
71	20241122	191800	43325845	2860	2860	2860	2860	0
72	20241122	191700	43325845	2860	2860	2860	2860	0
73	20241122	191600	43325845	2860	2860	2860	2860	0
74	20241122	191500	43325845	2860	2860	2860	2860	0
75	20241122	191400	43325845	2860	2860	2860	2860	0
76	20241122	191300	43325845	2860	2860	2860	2860	0
77	20241122	191200	43325845	2860	2860	2860	2860	0
78	20241122	191100	43325845	2860	2860	2860	2860	0
79	20241122	191000	43325845	2860	2860	2860	2860	0
80	20241122	190900	43325845	2860	2860	2860	2860	0
81	20241122	190800	43325845	2860	2860	2860	2860	0
82	20241122	190700	43325845	2860	2860	2860	2860	0
83	20241122	190600	43325845	2860	2860	2860	2860	0
84	20241122	190500	43325845	2860	2860	2860	2860	0
85	20241122	190400	43325845	2860	2860	2860	2860	0
86	20241122	190300	43325845	2860	2860	2860	2860	0
87	20241122	190200	43325845	2860	2860	2860	2860	0
88	20241122	190100	43325845	2860	2860	2860	2860	0
89	20241122	190000	43325845	2860	2860	2860	2860	0
90	20241122	185900	43325845	2860	2860	2860	2860	0
91	20241122	185800	43325845	2860	2860	2860	2860	0
92	20241122	185700	43325845	2860	2860	2860	2860	926
93	20241122	185600	43325845	2860	2860	2860	2860	0
94	20241122	185500	43325845	2860	2860	2860	2860	0
95	20241122	185400	43325845	2860	2860	2860	2860	0
96	20241122	185300	43325845	2860	2860	2860	2860	0
97	20241122	185200	43325845	2860	2860	2860	2860	0
98	20241122	185100	43325845	2860	2860	2860	2860	0
99	20241122	185000	43325845	2860	2860	2860	2860	0
100	20241122	184900	43325845	2860	2860	2860	2860	0
101	20241122	184800	43325845	2860	2860	2860	2860	0
102	20241122	184700	43325845	2860	2860	2860	2860	0
103	20241122	184600	43325845	2860	2860	2860	2860	0
104	20241122	184500	43325845	2860	2860	2860	2860	0
105	20241122	184400	43325845	2860	2860	2860	2860	0
106	20241122	184300	43325845	2860	2860	2860	2860	0
107	20241122	184200	43325845	2860	2860	2860	2860	0
108	20241122	184100	43325845	2860	2860	2860	2860	0
109	20241122	184000	43325845	2860	2860	2860	2860	0
110	20241122	183900	43325845	2860	2860	2860	2860	0
111	20241122	183800	43325845	2860	2860	2860	2860	0
112	20241122	183700	43325845	2860	2860	2860	2860	0
113	20241122	183600	43325845	2860	2860	2860	2860	0
114	20241122	183500	43325845	2860	2860	2860	2860	0
115	20241122	183400	43325845	2860	2860	2860	2860	0
116	20241122	183300	43325845	2860	2860	2860	2860	0
117	20241122	183200	43325845	2860	2860	2860	2860	0
118	20241122	183100	43325845	2860	2860	2860	2860	0
119	20241122	183000	43325845	2860	2860	2860	2860	0
120	20241122	182900	43325845	2860	2860	2860	2860	0
121	20241122	182800	43325845	2860	2860	2860	2860	0
122	20241122	182700	43325845	2860	2860	2860	2860	926
123	20241122	182600	43325845	2860	2860	2860	2860	0
124	20241122	182500	43325845	2860	2860	2860	2860	0
125	20241122	182400	43325845	2860	2860	2860	2860	0
126	20241122	182300	43325845	2860	2860	2860	2860	0
127	20241122	182200	43325845	2860	2860	2860	2860	0
128	20241122	182100	43325845	2860	2860	2860	2860	0
129	20241122	182000	43325845	2860	2860	2860	2860	0
130	20241122	181900	43325845	2860	2860	2860	2860	0
131	20241122	181800	43325845	2860	2860	2860	2860	0
132	20241122	181700	43325845	2860	2860	2860	2860	0
133	20241122	181600	43325845	2860	2860	2860	2860	0
134	20241122	181500	43325845	2860	2860	2860	2860	0
135	20241122	181400	43325845	2860	2860	2860	2860	0
136	20241122	181300	43325845	2860	2860	2860	2860	0
137	20241122	181200	43325845	2860	2860	2860	2860	0
138	20241122	181100	43325845	2860	2860	2860	2860	0
139	20241122	181000	43325845	2860	2860	2860	2860	0
140	20241122	180900	43325845	2860	2860	2860	2860	0
141	20241122	180800	43325845	2860	2860	2860	2860	0
142	20241122	180700	43325845	2860	2860	2860	2860	0
143	20241122	180600	43325845	2860	2860	2860	2860	0
144	20241122	180500	43325845	2860	2860	2860	2860	0
145	20241122	180400	43325845	2860	2860	2860	2860	0
146	20241122	180300	43325845	2860	2860	2860	2860	0
147	20241122	180200	43325845	2860	2860	2860	2860	0
148	20241122	180100	43325845	2860	2860	2860	2860	0
149	20241122	180000	43325845	2860	2860	2860	2860	0
150	20241122	175900	43325845	2860	2860	2860	2860	0
151	20241122	175800	43325845	2860	2860	2860	2860	0
152	20241122	175700	43325845	2860	2860	2860	2860	926
153	20241122	175600	43325845	2860	2860	2860	2860	0
154	20241122	175500	43325845	2860	2860	2860	2860	0
155	20241122	175400	43325845	2860	2860	2860	2860	0
156	20241122	175300	43325845	2860	2860	2860	2860	0
157	20241122	175200	43325845	2860	2860	2860	2860	0
158	20241122	175100	43325845	2860	2860	2860	2860	0
159	20241122	175000	43325845	2860	2860	2860	2860	0
160	20241122	174900	43325845	2860	2860	2860	2860	0
161	20241122	174800	43325845	2860	2860	2860	2860	0
162	20241122	174700	43325845	2860	2860	2860	2860	0
163	20241122	174600	43325845	2860	2860	2860	2860	0
164	20241122	174500	43325845	2860	2860	2860	2860	0
165	20241122	174400	43325845	2860	2860	2860	2860	0
166	20241122	174300	43325845	2860	2860	2860	2860	0
167	20241122	174200	43325845	2860	2860	2860	2860	0
168	20241122	174100	43325845	2860	2860	2860	2860	0
169	20241122	174000	43325845	2860	2860	2860	2860	0
170	20241122	173900	43325845	2860	2860	2860	2860	0
171	20241122	173800	43325845	2860	2860	2860	2860	0
172	20241122	173700	43325845	2860	2860	2860	2860	0
173	20241122	173600	43325845	2860	2860	2860	2860	0
174	20241122	173500	43325845	2860	2860	2860	2860	0
175	20241122	173400	43325845	2860	2860	2860	2860	0
176	20241122	173300	43325845	2860	2860	2860	2860	0
177	20241122	173200	43325845	2860	2860	2860	2860	0
178	20241122	173100	43325845	2860	2860	2860	2860	0
179	20241122	173000	43325845	2860	2860	2860	2860	0
180	20241122	172900	43325845	2860	2860	2860	2860	0
181	20241122	172800	43325845	2860	2860	2860	2860	0
182	20241122	172700	43325845	2860	2860	2860	2860	926
183	20241122	172600	43325845	2860	2860	2860	2860	0
184	20241122	172500	43325845	2860	2860	2860	2860	0
185	20241122	172400	43325845	2860	2860	2860	2860	0
186	20241122	172300	43325845	2860	2860	2860	2860	0
187	20241122	172200	43325845	2860	2860	2860	2860	0
188	20241122	172100	43325845	2860	2860	2860	2860	0
189	20241122	172000	43325845	2860	2860	2860	2860	0
190	20241122	171900	43325845	2860	2860	2860	2860	0
191	20241122	171800	43325845	2860	2860	2860	2860	0
192	20241122	171700	43325845	2860	2860	2860	2860	0
193	20241122	171600	43325845	2860	2860	2860	2860	0
194	20241122	171500	43325845	2860	2860	2860	2860	0
195	20241122	171400	43325845	2860	2860	2860	2860	0
196	20241122	171300	43325845	2860	2860	2860	2860	0
197	20241122	171200	43325845	2860	2860	2860	2860	0
198	20241122	171100	43325845	2860	2860	2860	2860	0
199	20241122	171000	43325845	2860	2860	2860	2860	0
200	20241122	170900	43325845	2860	2860	2860	2860	0
201	20241122	170800	43325845	2860	2860	2860	2860	0
202	20241122	170700	43325845	2860	2860	2860	2860	0
203	20241122	170600	43325845	2860	2860	2860	2860	0
204	20241122	170500	43325845	2860	2860	2860	2860	0
205	20241122	170400	43325845	2860	2860	2860	2860	0
206	20241122	170300	43325845	2860	2860	2860	2860	0
207	20241122	170200	43325845	2860	2860	2860	2860	0
208	20241122	170100	43325845	2860	2860	2860	2860	0
209	20241122	170000	43325845	2860	2860	2860	2860	0
210	20241122	165900	43325845	2860	2860	2860	2860	0
211	20241122	165800	43325845	2860	2860	2860	2860	0
212	20241122	165700	43325845	2860	2860	2860	2860	926
213	20241122	165600	43325845	2860	2860	2860	2860	0
214	20241122	165500	43325845	2860	2860	2860	2860	0
215	20241122	165400	43325845	2860	2860	2860	2860	0
216	20241122	165300	43325845	2860	2860	2860	2860	0
217	20241122	165200	43325845	2860	2860	2860	2860	0
218	20241122	165100	43325845	2860	2860	2860	2860	0
219	20241122	165000	43325845	2860	2860	2860	2860	0
220	20241122	164900	43325845	2860	2860	2860	2860	0
221	20241122	164800	43325845	2860	2860	2860	2860	0
222	20241122	164700	43325845	2860	2860	2860	2860	0
223	20241122	164600	43325845	2860	2860	2860	2860	0
224	20241122	164500	43325845	2860	2860	2860	2860	0
225	20241122	164400	43325845	2860	2860	2860	2860	0
226	20241122	164300	43325845	2860	2860	2860	2860	0
227	20241122	164200	43325845	2860	2860	2860	2860	0
228	20241122	164100	43325845	2860	2860	2860	2860	0
229	20241122	164000	43325845	2860	2860	2860	2860	0
230	20241122	163900	43325845	2860	2860	2860	2860	0
231	20241122	163800	43325845	2860	2860	2860	2860	0
232	20241122	163700	43325845	2860	2860	2860	2860	0
233	20241122	163600	43325845	2860	2860	2860	2860	0
234	20241122	163500	43325845	2860	2860	2860	2860	0
235	20241122	163400	43325845	2860	2860	2860	2860	0
236	20241122	163300	43325845	2860	2860	2860	2860	0
237	20241122	163200	43325845	2860	2860	2860	2860	0
238	20241122	163100	43325845	2860	2860	2860	2860	0
239	20241122	163000	43325845	2860	2860	2860	2860	0
240	20241122	162900	43325845	2860	2860	2860	2860	0
241	20241122	162800	43325845	2860	2860	2860	2860	0
242	20241122	162700	43325845	2860	2860	2860	2860	926
243	20241122	162600	43325845	2860	2860	2860	2860	0
244	20241122	162500	43325845	2860	2860	2860	2860	0
245	20241122	162400	43325845	2860	2860	2860	2860	0
246	20241122	162300	43325845	2860	2860	2860	2860	0
247	20241122	162200	43325845	2860	2860	2860	2860	0
248	20241122	162100	43325845	2860	2860	2860	2860	0
249	20241122	162000	43325845	2860	2860	2860	2860	0
250	20241122	161900	43325845	2860	2860	2860	2860	0
251	20241122	161800	43325845	2860	2860	2860	2860	0
252	20241122	161700	43325845	2860	2860	2860	2860	0
253	20241122	161600	43325845	2860	2860	2860	2860	0
254	20241122	161500	43325845	2860	2860	2860	2860	0
255	20241122	161400	43325845	2860	2860	2860	2860	0
256	20241122	161300	43325845	2860	2860	2860	2860	0
257	20241122	161200	43325845	2860	2860	2860	2860	0
258	20241122	161100	43325845	2860	2860	2860	2860	0
259	20241122	161000	43325845	2860	2860	2860	2860	0
260	20241122	160900	43325845	2860	2860	2860	2860	0
261	20241122	160800	43325845	2860	2860	2860	2860	0
262	20241122	160700	43325845	2860	2860	2860	2860	0
263	20241122	160600	43325845	2860	2860	2860	2860	0
264	20241122	160500	43325845	2860	2860	2860	2860	0
265	20241122	160400	43325845	2860	2860	2860	2860	0
266	20241122	160300	43325845	2860	2860	2860	2860	0
267	20241122	160200	43325845	2860	2860	2860	2860	0
268	20241122	160100	43325845	2860	2860	2860	2860	0
269	20241122	160000	43325845	2860	2860	2860	2860	0
270	20241122	155900	43325845	2860	2860	2860	2860	0
271	20241122	155800	43325845	2860	2860	2860	2860	0
272	20241122	155700	43325845	2860	2860	2860	2860	926
273	20241122	155600	43325845	2860	2860	2860	2860	0
274	20241122	155500	43325845	2860	2860	2860	2860	0
275	20241122	155400	43325845	2860	2860	2860	2860	0
276	20241122	155300	43325845	2860	2860	2860	2860	0
277	20241122	155200	43325845	2860	2860	2860	2860	0
278	20241122	155100	43325845	2860	2860	2860	2860	0
279	20241122	155000	43325845	2860	2860	2860	2860	0
280	20241122	154900	43325845	2860	2860	2860	2860	0
281	20241122	154800	43325845	2860	2860	2860	2860	0
282	20241122	154700	43325845	2860	2860	2860	2860	0
283	20241122	154600	43325845	2860	2860	2860	2860	0
284	20241122	154500	43325845	2860	2860	2860	2860	0
285	20241122	154400	43325845	2860	2860	2860	2860	0
286	20241122	154300	43325845	2860	2860	2860	2860	0
287	20241122	154200	43325845	2860	2860	2860	2860	0
288	20241122	154100	43325845	2860	2860	2860	2860	0
289	20241122	154000	43325845	2860	2860	2860	2860	0
290	20241122	153900	43325845	2860	2860	2860	2860	0
291	20241122	153800	43325845	2860	2860	2860	2860	0
292	20241122	153700	43325845	2860	2860	2860	2860	0
293	20241122	153600	43325845	2860	2860	2860	2860	0
294	20241122	153500	43325845	2860	2860	2860	2860	0
295	20241122	153400	43325845	2860	2860	2860	2860	0
296	20241122	153300	43325845	2860	2860	2860	2860	0
297	20241122	153200	43325845	2860	2860	2860	2860	0
298	20241122	153100	43325845	2860	2860	2860	2860	0
299	20241122	153000	43325845	2860	2860	2860	2860	926
300	20241122	152900	40677485	2845	2845	2845	2845	0
301	20241122	152800	40677485	2845	2845	2845	2845	0
302	20241122	152700	40677485	2845	2845	2845	2845	0
303	20241122	152600	40677485	2845	2845	2845	2845	0
304	20241122	152500	40677485	2845	2845	2845	2845	0
305	20241122	152400	40677485	2845	2845	2845	2845	0
306	20241122	152300	40677485	2845	2845	2845	2845	0
307	20241122	152200	40677485	2845	2845	2845	2845	0
308	20241122	152100	40677485	2845	2845	2845	2845	0
309	20241122	152000	40677485	2845	2845	2845	2845	0
310	20241122	151900	40677485	2845	2850	2850	2845	6
311	20241122	151800	40660390	2860	2860	2860	2860	0
312	20241122	151700	40660390	2860	2860	2860	2860	0
313	20241122	151600	40660390	2860	2860	2860	2860	0
314	20241122	151500	40660390	2860	2860	2860	2860	0
315	20241122	151400	40660390	2860	2860	2860	2860	0
316	20241122	151300	40660390	2860	2860	2860	2860	3
317	20241122	151200	40651810	2840	2840	2840	2840	0
318	20241122	151100	40651810	2840	2840	2840	2840	0
319	20241122	151000	40651810	2840	2840	2840	2840	20
320	20241122	150900	40595010	2860	2860	2860	2860	0
321	20241122	150800	40595010	2860	2860	2860	2860	0
322	20241122	150700	40595010	2860	2860	2860	2860	0
323	20241122	150600	40595010	2860	2860	2860	2860	0
324	20241122	150500	40595010	2860	2860	2860	2860	0
325	20241122	150400	40595010	2860	2860	2860	2860	0
326	20241122	150300	40595010	2860	2860	2860	2860	0
327	20241122	150200	40595010	2860	2860	2860	2860	4
328	20241122	150100	40583570	2860	2860	2860	2860	0
329	20241122	150000	40583570	2860	2860	2860	2860	2
330	20241122	145900	40577850	2860	2860	2860	2860	11
331	20241122	145800	40546390	2830	2850	2850	2830	99
332	20241122	145700	40265970	2825	2825	2825	2825	0
333	20241122	145600	40265970	2825	2825	2825	2825	0
334	20241122	145500	40265970	2825	2825	2825	2825	0
335	20241122	145400	40265970	2825	2825	2825	2825	0
336	20241122	145300	40265970	2825	2840	2840	2825	53
337	20241122	145200	40116115	2835	2835	2835	2835	0
338	20241122	145100	40116115	2835	2835	2835	2835	0
339	20241122	145000	40116115	2835	2835	2835	2835	0
340	20241122	144900	40116115	2835	2835	2835	2835	0
341	20241122	144800	40116115	2835	2835	2835	2835	278
342	20241122	144700	39327985	2830	2830	2830	2830	1028
343	20241122	144600	36418745	2835	2835	2835	2835	0
344	20241122	144500	36418745	2835	2835	2835	2835	0
345	20241122	144400	36418745	2835	2835	2835	2835	204
346	20241122	144300	35840405	2835	2835	2835	2835	0
347	20241122	144200	35840405	2835	2835	2835	2835	829
348	20241122	144100	33490190	2835	2835	2835	2835	79
349	20241122	144000	33266225	2835	2835	2835	2835	0
350	20241122	143900	33266225	2835	2835	2835	2835	719
351	20241122	143800	31227860	2835	2840	2840	2830	529
352	20241122	143700	29727400	2845	2845	2845	2845	0
353	20241122	143600	29727400	2845	2845	2845	2845	0
354	20241122	143500	29727400	2845	2845	2845	2845	0
355	20241122	143400	29727400	2845	2845	2845	2845	6
356	20241122	143300	29710330	2845	2845	2845	2845	0
357	20241122	143200	29710330	2845	2845	2845	2845	1
358	20241122	143100	29707485	2845	2845	2845	2845	0
359	20241122	143000	29707485	2845	2845	2845	2845	0
360	20241122	142900	29707485	2845	2845	2845	2845	0
361	20241122	142800	29707485	2845	2845	2845	2845	0
362	20241122	142700	29707485	2845	2845	2845	2845	0
363	20241122	142600	29707485	2845	2845	2845	2845	0
364	20241122	142500	29707485	2845	2845	2845	2845	0
365	20241122	142400	29707485	2845	2845	2845	2845	10
366	20241122	142300	29679035	2835	2835	2835	2835	0
367	20241122	142200	29679035	2835	2840	2840	2835	521
368	20241122	142100	28199415	2845	2845	2845	2845	0
369	20241122	142000	28199415	2845	2845	2845	2845	0
370	20241122	141900	28199415	2845	2845	2845	2845	0
371	20241122	141800	28199415	2845	2845	2845	2845	70
372	20241122	141700	28000265	2845	2845	2845	2845	13
373	20241122	141600	27963280	2845	2845	2845	2845	0
374	20241122	141500	27963280	2845	2845	2845	2845	8
375	20241122	141400	27940520	2845	2845	2845	2845	0
376	20241122	141300	27940520	2845	2845	2845	2845	0
377	20241122	141200	27940520	2845	2845	2845	2845	0
378	20241122	141100	27940520	2845	2850	2850	2845	483
379	20241122	141000	26564805	2860	2860	2860	2860	0
380	20241122	140900	26564805	2860	2860	2860	2860	0
381	20241122	140800	26564805	2860	2860	2860	2860	0
382	20241122	140700	26564805	2860	2860	2860	2860	0
383	20241122	140600	26564805	2860	2860	2860	2860	0
384	20241122	140500	26564805	2860	2850	2860	2850	9
385	20241122	140400	26539115	2860	2860	2860	2860	0
386	20241122	140300	26539115	2860	2860	2860	2860	0
387	20241122	140200	26539115	2860	2860	2860	2860	0
388	20241122	140100	26539115	2860	2860	2860	2860	53
389	20241122	140000	26387535	2845	2845	2845	2845	0
390	20241122	135900	26387535	2845	2845	2845	2845	0
391	20241122	135800	26387535	2845	2845	2845	2845	0
392	20241122	135700	26387535	2845	2845	2845	2845	0
393	20241122	135600	26387535	2845	2845	2845	2845	0
394	20241122	135500	26387535	2845	2845	2845	2845	0
395	20241122	135400	26387535	2845	2845	2845	2845	0
396	20241122	135300	26387535	2845	2845	2845	2845	0
397	20241122	135200	26387535	2845	2845	2845	2845	0
398	20241122	135100	26387535	2845	2845	2845	2845	0
399	20241122	135000	26387535	2845	2845	2845	2845	0
400	20241122	134900	26387535	2845	2850	2850	2845	160
401	20241122	134800	25932330	2845	2845	2845	2845	0
402	20241122	134700	25932330	2845	2845	2845	2845	0
403	20241122	134600	25932330	2845	2845	2845	2845	0
404	20241122	134500	25932330	2845	2845	2845	2845	0
405	20241122	134400	25932330	2845	2845	2845	2845	0
406	20241122	134300	25932330	2845	2845	2845	2845	0
407	20241122	134200	25932330	2845	2850	2850	2845	695
408	20241122	134100	23952415	2860	2860	2860	2860	0
409	20241122	134000	23952415	2860	2860	2860	2860	0
410	20241122	133900	23952415	2860	2860	2860	2860	315
411	20241122	133800	23051515	2860	2860	2860	2860	250
412	20241122	133700	22336515	2855	2855	2855	2855	0
413	20241122	133600	22336515	2855	2855	2855	2855	0
414	20241122	133500	22336515	2855	2855	2855	2855	0
415	20241122	133400	22336515	2855	2855	2855	2855	0
416	20241122	133300	22336515	2855	2855	2855	2855	0
417	20241122	133200	22336515	2855	2855	2855	2855	5
418	20241122	133100	22322240	2850	2850	2850	2850	0
419	20241122	133000	22322240	2850	2850	2850	2850	0
420	20241122	132900	22322240	2850	2850	2850	2850	0
421	20241122	132800	22322240	2850	2850	2850	2850	0
422	20241122	132700	22322240	2850	2850	2850	2850	0
423	20241122	132600	22322240	2850	2850	2850	2850	51
424	20241122	132500	22176890	2860	2860	2860	2860	0
425	20241122	132400	22176890	2860	2860	2860	2860	0
426	20241122	132300	22176890	2860	2860	2860	2860	36
427	20241122	132200	22073930	2860	2860	2860	2860	51
428	20241122	132100	21928070	2855	2855	2855	2855	0
429	20241122	132000	21928070	2855	2860	2860	2855	537
430	20241122	131900	20394370	2865	2865	2865	2865	0
431	20241122	131800	20394370	2865	2865	2865	2865	5
432	20241122	131700	20380045	2865	2865	2865	2865	0
433	20241122	131600	20380045	2865	2865	2865	2865	0
434	20241122	131500	20380045	2865	2865	2865	2865	50
435	20241122	131400	20236795	2865	2865	2865	2865	0
436	20241122	131300	20236795	2865	2865	2865	2865	0
437	20241122	131200	20236795	2865	2865	2865	2865	13
438	20241122	131100	20199550	2865	2865	2865	2865	8
439	20241122	131000	20176630	2865	2865	2865	2865	0
440	20241122	130900	20176630	2865	2865	2865	2865	0
441	20241122	130800	20176630	2865	2865	2865	2865	0
442	20241122	130700	20176630	2865	2865	2865	2865	79
443	20241122	130600	19950295	2865	2865	2865	2865	0
444	20241122	130500	19950295	2865	2865	2865	2865	1
445	20241122	130400	19947430	2880	2880	2880	2880	0
446	20241122	130300	19947430	2880	2880	2880	2880	0
447	20241122	130200	19947430	2880	2880	2880	2880	0
448	20241122	130100	19947430	2880	2880	2880	2880	0
449	20241122	130000	19947430	2880	2880	2880	2880	0
450	20241122	125900	19947430	2880	2880	2880	2880	0
451	20241122	125800	19947430	2880	2880	2880	2880	0
452	20241122	125700	19947430	2880	2880	2880	2880	0
453	20241122	125600	19947430	2880	2880	2880	2880	0
454	20241122	125500	19947430	2880	2880	2880	2880	0
455	20241122	125400	19947430	2880	2880	2880	2880	0
456	20241122	125300	19947430	2880	2880	2880	2880	0
457	20241122	125200	19947430	2880	2880	2880	2880	0
458	20241122	125100	19947430	2880	2880	2880	2880	0
459	20241122	125000	19947430	2880	2880	2880	2880	0
460	20241122	124900	19947430	2880	2880	2880	2880	0
461	20241122	124800	19947430	2880	2880	2880	2880	0
462	20241122	124700	19947430	2880	2880	2880	2880	0
463	20241122	124600	19947430	2880	2880	2880	2880	0
464	20241122	124500	19947430	2880	2880	2880	2880	0
465	20241122	124400	19947430	2880	2880	2880	2880	30
466	20241122	124300	19861030	2880	2880	2880	2880	0
467	20241122	124200	19861030	2880	2880	2880	2880	1
468	20241122	124100	19858150	2880	2880	2880	2880	9
469	20241122	124000	19832230	2880	2880	2880	2880	10
470	20241122	123900	19803430	2855	2880	2880	2855	22
471	20241122	123800	19740370	2880	2880	2880	2880	0
472	20241122	123700	19740370	2880	2880	2880	2880	100
473	20241122	123600	19452370	2865	2865	2865	2865	300
474	20241122	123500	18592870	2860	2860	2860	2860	41
475	20241122	123400	18475610	2860	2860	2860	2860	90
476	20241122	123300	18218210	2860	2860	2860	2860	0
477	20241122	123200	18218210	2860	2860	2860	2860	0
478	20241122	123100	18218210	2860	2860	2860	2860	0
479	20241122	123000	18218210	2860	2860	2860	2860	5
480	20241122	122900	18203910	2860	2860	2860	2860	23
481	20241122	122800	18138130	2860	2860	2860	2860	0
482	20241122	122700	18138130	2860	2860	2860	2860	0
483	20241122	122600	18138130	2860	2860	2860	2860	0
484	20241122	122500	18138130	2860	2860	2860	2860	0
485	20241122	122400	18138130	2860	2860	2860	2860	0
486	20241122	122300	18138130	2860	2860	2860	2860	31
487	20241122	122200	18049470	2860	2860	2860	2860	200
488	20241122	122100	17477470	2865	2865	2865	2865	0
489	20241122	122000	17477470	2865	2865	2865	2865	50
490	20241122	121900	17334220	2865	2865	2865	2865	0
491	20241122	121800	17334220	2865	2865	2865	2865	0
492	20241122	121700	17334220	2865	2865	2865	2865	0
493	20241122	121600	17334220	2865	2865	2865	2865	0
494	20241122	121500	17334220	2865	2865	2865	2865	0
495	20241122	121400	17334220	2865	2865	2865	2865	0
496	20241122	121300	17334220	2865	2865	2865	2865	0
497	20241122	121200	17334220	2865	2865	2865	2865	136
498	20241122	121100	16944580	2865	2865	2865	2865	0
499	20241122	121000	16944580	2865	2865	2865	2865	0
500	20241122	120900	16944580	2865	2865	2865	2865	0
501	20241122	120800	16944580	2865	2865	2865	2865	0
502	20241122	120700	16944580	2865	2865	2865	2865	0
503	20241122	120600	16944580	2865	2865	2865	2865	0
504	20241122	120500	16944580	2865	2865	2865	2865	0
505	20241122	120400	16944580	2865	2865	2865	2865	0
506	20241122	120300	16944580	2865	2865	2865	2865	0
507	20241122	120200	16944580	2865	2865	2865	2865	0
508	20241122	120100	16944580	2865	2865	2865	2865	0
509	20241122	120000	16944580	2865	2865	2865	2865	0
510	20241122	115900	16944580	2865	2865	2865	2865	0
511	20241122	115800	16944580	2865	2865	2865	2865	0
512	20241122	115700	16944580	2865	2865	2865	2865	0
513	20241122	115600	16944580	2865	2865	2865	2865	0
514	20241122	115500	16944580	2865	2865	2865	2865	0
515	20241122	115400	16944580	2865	2865	2865	2865	0
516	20241122	115300	16944580	2865	2865	2865	2865	0
517	20241122	115200	16944580	2865	2865	2865	2865	0
518	20241122	115100	16944580	2865	2865	2865	2865	0
519	20241122	115000	16944580	2865	2865	2865	2865	0
520	20241122	114900	16944580	2865	2865	2865	2865	0
521	20241122	114800	16944580	2865	2865	2865	2865	722
522	20241122	114700	14876050	2865	2865	2865	2865	0
523	20241122	114600	14876050	2865	2865	2865	2865	0
524	20241122	114500	14876050	2865	2865	2865	2865	0
525	20241122	114400	14876050	2865	2865	2865	2865	0
526	20241122	114300	14876050	2865	2865	2865	2865	0
527	20241122	114200	14876050	2865	2865	2865	2865	0
528	20241122	114100	14876050	2865	2865	2865	2865	0
529	20241122	114000	14876050	2865	2865	2865	2865	0
530	20241122	113900	14876050	2865	2865	2865	2865	0
531	20241122	113800	14876050	2865	2865	2865	2865	0
532	20241122	113700	14876050	2865	2865	2865	2865	1
533	20241122	113600	14873185	2865	2865	2865	2865	100
534	20241122	113500	14586685	2870	2870	2870	2870	0
535	20241122	113400	14586685	2870	2870	2870	2870	0
536	20241122	113300	14586685	2870	2870	2870	2870	0
537	20241122	113200	14586685	2870	2870	2870	2870	0
538	20241122	113100	14586685	2870	2870	2870	2870	100
539	20241122	113000	14299685	2870	2870	2870	2870	0
540	20241122	112900	14299685	2870	2870	2870	2870	0
541	20241122	112800	14299685	2870	2870	2870	2870	0
542	20241122	112700	14299685	2870	2870	2870	2870	0
543	20241122	112600	14299685	2870	2870	2870	2870	0
544	20241122	112500	14299685	2870	2870	2870	2870	0
545	20241122	112400	14299685	2870	2870	2870	2870	0
546	20241122	112300	14299685	2870	2870	2870	2870	100
547	20241122	112200	14012685	2870	2870	2870	2870	0
548	20241122	112100	14012685	2870	2870	2870	2870	0
549	20241122	112000	14012685	2870	2870	2870	2870	5
550	20241122	111900	13998335	2870	2870	2870	2870	0
551	20241122	111800	13998335	2870	2870	2870	2870	0
552	20241122	111700	13998335	2870	2870	2870	2870	0
553	20241122	111600	13998335	2870	2870	2870	2870	0
554	20241122	111500	13998335	2870	2870	2870	2870	0
555	20241122	111400	13998335	2870	2870	2870	2870	20
556	20241122	111300	13940935	2865	2865	2865	2865	0
557	20241122	111200	13940935	2865	2865	2865	2865	0
558	20241122	111100	13940935	2865	2865	2865	2865	0
559	20241122	111000	13940935	2865	2870	2870	2865	100
560	20241122	110900	13654385	2865	2865	2865	2865	0
561	20241122	110800	13654385	2865	2865	2865	2865	0
562	20241122	110700	13654385	2865	2865	2865	2865	0
563	20241122	110600	13654385	2865	2865	2865	2865	0
564	20241122	110500	13654385	2865	2865	2865	2865	0
565	20241122	110400	13654385	2865	2865	2865	2865	0
566	20241122	110300	13654385	2865	2865	2865	2865	0
567	20241122	110200	13654385	2865	2865	2865	2865	1
568	20241122	110100	13651520	2865	2865	2865	2865	0
569	20241122	110000	13651520	2865	2865	2865	2865	0
570	20241122	105900	13651520	2865	2870	2870	2865	60
571	20241122	105800	13479570	2885	2885	2885	2885	0
572	20241122	105700	13479570	2885	2885	2885	2885	0
573	20241122	105600	13479570	2885	2885	2885	2885	0
574	20241122	105500	13479570	2885	2885	2885	2885	0
575	20241122	105400	13479570	2885	2885	2885	2885	0
576	20241122	105300	13479570	2885	2885	2885	2885	0
577	20241122	105200	13479570	2885	2885	2885	2885	0
578	20241122	105100	13479570	2885	2885	2885	2885	0
579	20241122	105000	13479570	2885	2885	2885	2885	0
580	20241122	104900	13479570	2885	2885	2885	2885	100
581	20241122	104800	13191070	2885	2885	2885	2885	0
582	20241122	104700	13191070	2885	2885	2885	2885	0
583	20241122	104600	13191070	2885	2885	2885	2885	0
584	20241122	104500	13191070	2885	2885	2885	2885	30
585	20241122	104400	13104520	2925	2870	2925	2870	900
586	20241122	104300	10491610	2870	2870	2870	2870	22
587	20241122	104200	10428470	2865	2865	2865	2865	0
588	20241122	104100	10428470	2865	2865	2865	2865	0
589	20241122	104000	10428470	2865	2865	2865	2865	0
590	20241122	103900	10428470	2865	2865	2865	2865	0
591	20241122	103800	10428470	2865	2865	2865	2865	0
592	20241122	103700	10428470	2865	2865	2865	2865	77
593	20241122	103600	10207865	2870	2870	2870	2870	122
594	20241122	103500	9857725	2870	2870	2870	2870	4
595	20241122	103400	9846245	2875	2875	2875	2875	0
596	20241122	103300	9846245	2875	2875	2875	2875	0
597	20241122	103200	9846245	2875	2875	2875	2875	332
598	20241122	103100	8891745	2875	2875	2875	2875	0
599	20241122	103000	8891745	2875	2875	2875	2875	0
600	20241122	102900	8891745	2875	2880	2880	2875	55
601	20241122	102800	8733570	2875	2875	2875	2875	0
602	20241122	102700	8733570	2875	2875	2875	2875	0
603	20241122	102600	8733570	2875	2875	2875	2875	0
604	20241122	102500	8733570	2875	2875	2875	2875	0
605	20241122	102400	8733570	2875	2875	2875	2875	0
606	20241122	102300	8733570	2875	2875	2875	2875	0
607	20241122	102200	8733570	2875	2875	2875	2875	0
608	20241122	102100	8733570	2875	2875	2875	2875	0
609	20241122	102000	8733570	2875	2875	2875	2875	0
610	20241122	101900	8733570	2875	2875	2875	2875	0
611	20241122	101800	8733570	2875	2875	2875	2875	0
612	20241122	101700	8733570	2875	2875	2875	2875	0
613	20241122	101600	8733570	2875	2875	2875	2875	3
614	20241122	101500	8724945	2875	2875	2875	2875	0
615	20241122	101400	8724945	2875	2875	2875	2875	0
616	20241122	101300	8724945	2875	2875	2875	2875	0
617	20241122	101200	8724945	2875	2880	2880	2875	19
618	20241122	101100	8670275	2900	2900	2900	2900	0
619	20241122	101000	8670275	2900	2900	2900	2900	0
620	20241122	100900	8670275	2900	2900	2900	2900	4
621	20241122	100800	8658675	2900	2900	2900	2900	1
622	20241122	100700	8655775	2900	2900	2900	2900	0
623	20241122	100600	8655775	2900	2900	2900	2900	1
624	20241122	100500	8652875	2900	2900	2900	2900	1
625	20241122	100400	8649975	2875	2875	2875	2875	0
626	20241122	100300	8649975	2875	2875	2875	2875	0
627	20241122	100200	8649975	2875	2875	2875	2875	0
628	20241122	100100	8649975	2875	2875	2875	2875	0
629	20241122	100000	8649975	2875	2875	2875	2875	0
630	20241122	095900	8649975	2875	2875	2875	2875	0
631	20241122	095800	8649975	2875	2875	2875	2875	0
632	20241122	095700	8649975	2875	2875	2875	2875	0
633	20241122	095600	8649975	2875	2875	2875	2875	0
634	20241122	095500	8649975	2875	2875	2875	2875	0
635	20241122	095400	8649975	2875	2875	2875	2875	100
636	20241122	095300	8362475	2870	2875	2875	2870	720
637	20241122	095200	6292525	2880	2880	2880	2880	0
638	20241122	095100	6292525	2880	2890	2890	2880	703
639	20241122	095000	4266595	2890	2890	2890	2890	0
640	20241122	094900	4266595	2890	2890	2890	2890	0
641	20241122	094800	4266595	2890	2895	2895	2890	385
642	20241122	094700	3153085	2900	2900	2900	2900	59
643	20241122	094600	2981985	2915	2915	2915	2915	0
644	20241122	094500	2981985	2915	2915	2915	2915	101
645	20241122	094400	2687570	2915	2915	2915	2915	2
646	20241122	094300	2681740	2915	2915	2915	2915	2
647	20241122	094200	2675910	2915	2915	2915	2915	18
648	20241122	094100	2623440	2900	2900	2900	2900	0
649	20241122	094000	2623440	2900	2900	2900	2900	12
650	20241122	093900	2588640	2900	2900	2900	2900	0
651	20241122	093800	2588640	2900	2900	2900	2900	0
652	20241122	093700	2588640	2900	2900	2900	2900	0
653	20241122	093600	2588640	2900	2900	2900	2900	0
654	20241122	093500	2588640	2900	2900	2900	2900	0
655	20241122	093400	2588640	2900	2900	2900	2900	0
656	20241122	093300	2588640	2900	2900	2900	2900	0
657	20241122	093200	2588640	2900	2900	2900	2900	0
658	20241122	093100	2588640	2900	2900	2900	2900	0
659	20241122	093000	2588640	2900	2900	2900	2900	0
660	20241122	092900	2588640	2900	2905	2905	2900	318
661	20241122	092800	1666435	2900	2910	2910	2900	374
662	20241122	092700	580100	2925	2925	2925	2925	0
663	20241122	092600	580100	2925	2925	2925	2925	0
664	20241122	092500	580100	2925	2925	2925	2925	0
665	20241122	092400	580100	2925	2925	2925	2925	0
666	20241122	092300	580100	2925	2925	2925	2925	0
667	20241122	092200	580100	2925	2925	2925	2925	0
668	20241122	092100	580100	2925	2925	2925	2925	0
669	20241122	092000	580100	2925	2925	2925	2925	0
670	20241122	091900	580100	2925	2925	2925	2925	0
671	20241122	091800	580100	2925	2925	2925	2925	0
672	20241122	091700	580100	2925	2925	2925	2925	0
673	20241122	091600	580100	2925	2925	2925	2925	0
674	20241122	091500	580100	2925	2925	2925	2925	1
675	20241122	091400	577175	2925	2925	2925	2925	1
676	20241122	091300	574250	2945	2945	2945	2945	0
677	20241122	091200	574250	2945	2945	2945	2945	0
678	20241122	091100	574250	2945	2945	2945	2945	0
679	20241122	091000	574250	2945	2945	2945	2945	0
680	20241122	090900	574250	2945	2940	2945	2940	50
681	20241122	090800	427020	2945	2945	2945	2945	0
682	20241122	090700	427020	2945	2940	2945	2940	3
683	20241122	090600	418195	2895	2895	2895	2895	10
684	20241122	090500	389245	2885	2885	2885	2885	94
685	20241122	090400	118055	2960	2960	2960	2960	0
686	20241122	090300	118055	2960	2885	2960	2885	3
687	20241122	090200	109250	2875	2875	2875	2875	0
688	20241122	090100	109250	2875	2875	2875	2875	0
689	20241122	090000	109250	2875	2875	2875	2875	38