KissMeData/438700/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	213000	50407785	2710	2710	2710	2710	929
3	20241122	212900	50407785	2710	2710	2710	2710	0
4	20241122	212800	50407785	2710	2710	2710	2710	0
5	20241122	212700	50407785	2710	2710	2710	2710	0
6	20241122	212600	50407785	2710	2710	2710	2710	0
7	20241122	212500	50407785	2710	2710	2710	2710	0
8	20241122	212400	50407785	2710	2710	2710	2710	0
9	20241122	212300	50407785	2710	2710	2710	2710	0
10	20241122	212200	50407785	2710	2710	2710	2710	0
11	20241122	212100	50407785	2710	2710	2710	2710	0
12	20241122	212000	50407785	2710	2710	2710	2710	0
13	20241122	211900	50407785	2710	2710	2710	2710	0
14	20241122	211800	50407785	2710	2710	2710	2710	0
15	20241122	211700	50407785	2710	2710	2710	2710	0
16	20241122	211600	50407785	2710	2710	2710	2710	0
17	20241122	211500	50407785	2710	2710	2710	2710	0
18	20241122	211400	50407785	2710	2710	2710	2710	0
19	20241122	211300	50407785	2710	2710	2710	2710	0
20	20241122	211200	50407785	2710	2710	2710	2710	0
21	20241122	211100	50407785	2710	2710	2710	2710	0
22	20241122	211000	50407785	2710	2710	2710	2710	0
23	20241122	210900	50407785	2710	2710	2710	2710	0
24	20241122	210800	50407785	2710	2710	2710	2710	0
25	20241122	210700	50407785	2710	2710	2710	2710	0
26	20241122	210600	50407785	2710	2710	2710	2710	0
27	20241122	210500	50407785	2710	2710	2710	2710	0
28	20241122	210400	50407785	2710	2710	2710	2710	0
29	20241122	210300	50407785	2710	2710	2710	2710	0
30	20241122	210200	50407785	2710	2710	2710	2710	0
31	20241122	210100	50407785	2710	2710	2710	2710	0
32	20241122	210000	50407785	2710	2710	2710	2710	929
33	20241122	205900	50407785	2710	2710	2710	2710	0
34	20241122	205800	50407785	2710	2710	2710	2710	0
35	20241122	205700	50407785	2710	2710	2710	2710	0
36	20241122	205600	50407785	2710	2710	2710	2710	0
37	20241122	205500	50407785	2710	2710	2710	2710	0
38	20241122	205400	50407785	2710	2710	2710	2710	0
39	20241122	205300	50407785	2710	2710	2710	2710	0
40	20241122	205200	50407785	2710	2710	2710	2710	0
41	20241122	205100	50407785	2710	2710	2710	2710	0
42	20241122	205000	50407785	2710	2710	2710	2710	0
43	20241122	204900	50407785	2710	2710	2710	2710	0
44	20241122	204800	50407785	2710	2710	2710	2710	0
45	20241122	204700	50407785	2710	2710	2710	2710	0
46	20241122	204600	50407785	2710	2710	2710	2710	0
47	20241122	204500	50407785	2710	2710	2710	2710	0
48	20241122	204400	50407785	2710	2710	2710	2710	0
49	20241122	204300	50407785	2710	2710	2710	2710	0
50	20241122	204200	50407785	2710	2710	2710	2710	0
51	20241122	204100	50407785	2710	2710	2710	2710	0
52	20241122	204000	50407785	2710	2710	2710	2710	0
53	20241122	203900	50407785	2710	2710	2710	2710	0
54	20241122	203800	50407785	2710	2710	2710	2710	0
55	20241122	203700	50407785	2710	2710	2710	2710	0
56	20241122	203600	50407785	2710	2710	2710	2710	0
57	20241122	203500	50407785	2710	2710	2710	2710	0
58	20241122	203400	50407785	2710	2710	2710	2710	0
59	20241122	203300	50407785	2710	2710	2710	2710	0
60	20241122	203200	50407785	2710	2710	2710	2710	0
61	20241122	203100	50407785	2710	2710	2710	2710	0
62	20241122	203000	50407785	2710	2710	2710	2710	929
63	20241122	202900	50407785	2710	2710	2710	2710	0
64	20241122	202800	50407785	2710	2710	2710	2710	0
65	20241122	202700	50407785	2710	2710	2710	2710	0
66	20241122	202600	50407785	2710	2710	2710	2710	0
67	20241122	202500	50407785	2710	2710	2710	2710	0
68	20241122	202400	50407785	2710	2710	2710	2710	0
69	20241122	202300	50407785	2710	2710	2710	2710	0
70	20241122	202200	50407785	2710	2710	2710	2710	0
71	20241122	202100	50407785	2710	2710	2710	2710	0
72	20241122	202000	50407785	2710	2710	2710	2710	0
73	20241122	201900	50407785	2710	2710	2710	2710	0
74	20241122	201800	50407785	2710	2710	2710	2710	0
75	20241122	201700	50407785	2710	2710	2710	2710	0
76	20241122	201600	50407785	2710	2710	2710	2710	0
77	20241122	201500	50407785	2710	2710	2710	2710	0
78	20241122	201400	50407785	2710	2710	2710	2710	0
79	20241122	201300	50407785	2710	2710	2710	2710	0
80	20241122	201200	50407785	2710	2710	2710	2710	0
81	20241122	201100	50407785	2710	2710	2710	2710	0
82	20241122	201000	50407785	2710	2710	2710	2710	0
83	20241122	200900	50407785	2710	2710	2710	2710	0
84	20241122	200800	50407785	2710	2710	2710	2710	0
85	20241122	200700	50407785	2710	2710	2710	2710	0
86	20241122	200600	50407785	2710	2710	2710	2710	0
87	20241122	200500	50407785	2710	2710	2710	2710	0
88	20241122	200400	50407785	2710	2710	2710	2710	0
89	20241122	200300	50407785	2710	2710	2710	2710	0
90	20241122	200200	50407785	2710	2710	2710	2710	0
91	20241122	200100	50407785	2710	2710	2710	2710	0
92	20241122	200000	50407785	2710	2710	2710	2710	929
93	20241122	195900	50407785	2710	2710	2710	2710	0
94	20241122	195800	50407785	2710	2710	2710	2710	0
95	20241122	195700	50407785	2710	2710	2710	2710	0
96	20241122	195600	50407785	2710	2710	2710	2710	0
97	20241122	195500	50407785	2710	2710	2710	2710	0
98	20241122	195400	50407785	2710	2710	2710	2710	0
99	20241122	195300	50407785	2710	2710	2710	2710	0
100	20241122	195200	50407785	2710	2710	2710	2710	0
101	20241122	195100	50407785	2710	2710	2710	2710	0
102	20241122	195000	50407785	2710	2710	2710	2710	0
103	20241122	194900	50407785	2710	2710	2710	2710	0
104	20241122	194800	50407785	2710	2710	2710	2710	0
105	20241122	194700	50407785	2710	2710	2710	2710	0
106	20241122	194600	50407785	2710	2710	2710	2710	0
107	20241122	194500	50407785	2710	2710	2710	2710	0
108	20241122	194400	50407785	2710	2710	2710	2710	0
109	20241122	194300	50407785	2710	2710	2710	2710	0
110	20241122	194200	50407785	2710	2710	2710	2710	0
111	20241122	194100	50407785	2710	2710	2710	2710	0
112	20241122	194000	50407785	2710	2710	2710	2710	0
113	20241122	193900	50407785	2710	2710	2710	2710	0
114	20241122	193800	50407785	2710	2710	2710	2710	0
115	20241122	193700	50407785	2710	2710	2710	2710	0
116	20241122	193600	50407785	2710	2710	2710	2710	0
117	20241122	193500	50407785	2710	2710	2710	2710	0
118	20241122	193400	50407785	2710	2710	2710	2710	0
119	20241122	193300	50407785	2710	2710	2710	2710	0
120	20241122	193200	50407785	2710	2710	2710	2710	0
121	20241122	193100	50407785	2710	2710	2710	2710	0
122	20241122	193000	50407785	2710	2710	2710	2710	929
123	20241122	192900	50407785	2710	2710	2710	2710	0
124	20241122	192800	50407785	2710	2710	2710	2710	0
125	20241122	192700	50407785	2710	2710	2710	2710	0
126	20241122	192600	50407785	2710	2710	2710	2710	0
127	20241122	192500	50407785	2710	2710	2710	2710	0
128	20241122	192400	50407785	2710	2710	2710	2710	0
129	20241122	192300	50407785	2710	2710	2710	2710	0
130	20241122	192200	50407785	2710	2710	2710	2710	0
131	20241122	192100	50407785	2710	2710	2710	2710	0
132	20241122	192000	50407785	2710	2710	2710	2710	0
133	20241122	191900	50407785	2710	2710	2710	2710	0
134	20241122	191800	50407785	2710	2710	2710	2710	0
135	20241122	191700	50407785	2710	2710	2710	2710	0
136	20241122	191600	50407785	2710	2710	2710	2710	0
137	20241122	191500	50407785	2710	2710	2710	2710	0
138	20241122	191400	50407785	2710	2710	2710	2710	0
139	20241122	191300	50407785	2710	2710	2710	2710	0
140	20241122	191200	50407785	2710	2710	2710	2710	0
141	20241122	191100	50407785	2710	2710	2710	2710	0
142	20241122	191000	50407785	2710	2710	2710	2710	0
143	20241122	190900	50407785	2710	2710	2710	2710	0
144	20241122	190800	50407785	2710	2710	2710	2710	0
145	20241122	190700	50407785	2710	2710	2710	2710	0
146	20241122	190600	50407785	2710	2710	2710	2710	0
147	20241122	190500	50407785	2710	2710	2710	2710	0
148	20241122	190400	50407785	2710	2710	2710	2710	0
149	20241122	190300	50407785	2710	2710	2710	2710	0
150	20241122	190200	50407785	2710	2710	2710	2710	0
151	20241122	190100	50407785	2710	2710	2710	2710	0
152	20241122	190000	50407785	2710	2710	2710	2710	929
153	20241122	185900	50407785	2710	2710	2710	2710	0
154	20241122	185800	50407785	2710	2710	2710	2710	0
155	20241122	185700	50407785	2710	2710	2710	2710	0
156	20241122	185600	50407785	2710	2710	2710	2710	0
157	20241122	185500	50407785	2710	2710	2710	2710	0
158	20241122	185400	50407785	2710	2710	2710	2710	0
159	20241122	185300	50407785	2710	2710	2710	2710	0
160	20241122	185200	50407785	2710	2710	2710	2710	0
161	20241122	185100	50407785	2710	2710	2710	2710	0
162	20241122	185000	50407785	2710	2710	2710	2710	0
163	20241122	184900	50407785	2710	2710	2710	2710	0
164	20241122	184800	50407785	2710	2710	2710	2710	0
165	20241122	184700	50407785	2710	2710	2710	2710	0
166	20241122	184600	50407785	2710	2710	2710	2710	0
167	20241122	184500	50407785	2710	2710	2710	2710	0
168	20241122	184400	50407785	2710	2710	2710	2710	0
169	20241122	184300	50407785	2710	2710	2710	2710	0
170	20241122	184200	50407785	2710	2710	2710	2710	0
171	20241122	184100	50407785	2710	2710	2710	2710	0
172	20241122	184000	50407785	2710	2710	2710	2710	0
173	20241122	183900	50407785	2710	2710	2710	2710	0
174	20241122	183800	50407785	2710	2710	2710	2710	0
175	20241122	183700	50407785	2710	2710	2710	2710	0
176	20241122	183600	50407785	2710	2710	2710	2710	0
177	20241122	183500	50407785	2710	2710	2710	2710	0
178	20241122	183400	50407785	2710	2710	2710	2710	0
179	20241122	183300	50407785	2710	2710	2710	2710	0
180	20241122	183200	50407785	2710	2710	2710	2710	0
181	20241122	183100	50407785	2710	2710	2710	2710	0
182	20241122	183000	50407785	2710	2710	2710	2710	929
183	20241122	182900	50407785	2710	2710	2710	2710	0
184	20241122	182800	50407785	2710	2710	2710	2710	0
185	20241122	182700	50407785	2710	2710	2710	2710	0
186	20241122	182600	50407785	2710	2710	2710	2710	0
187	20241122	182500	50407785	2710	2710	2710	2710	0
188	20241122	182400	50407785	2710	2710	2710	2710	0
189	20241122	182300	50407785	2710	2710	2710	2710	0
190	20241122	182200	50407785	2710	2710	2710	2710	0
191	20241122	182100	50407785	2710	2710	2710	2710	0
192	20241122	182000	50407785	2710	2710	2710	2710	0
193	20241122	181900	50407785	2710	2710	2710	2710	0
194	20241122	181800	50407785	2710	2710	2710	2710	0
195	20241122	181700	50407785	2710	2710	2710	2710	0
196	20241122	181600	50407785	2710	2710	2710	2710	0
197	20241122	181500	50407785	2710	2710	2710	2710	0
198	20241122	181400	50407785	2710	2710	2710	2710	0
199	20241122	181300	50407785	2710	2710	2710	2710	0
200	20241122	181200	50407785	2710	2710	2710	2710	0
201	20241122	181100	50407785	2710	2710	2710	2710	0
202	20241122	181000	50407785	2710	2710	2710	2710	0
203	20241122	180900	50407785	2710	2710	2710	2710	0
204	20241122	180800	50407785	2710	2710	2710	2710	0
205	20241122	180700	50407785	2710	2710	2710	2710	0
206	20241122	180600	50407785	2710	2710	2710	2710	0
207	20241122	180500	50407785	2710	2710	2710	2710	0
208	20241122	180400	50407785	2710	2710	2710	2710	0
209	20241122	180300	50407785	2710	2710	2710	2710	0
210	20241122	180200	50407785	2710	2710	2710	2710	0
211	20241122	180100	50407785	2710	2710	2710	2710	0
212	20241122	180000	50407785	2710	2710	2710	2710	929
213	20241122	175900	50407785	2710	2710	2710	2710	0
214	20241122	175800	50407785	2710	2710	2710	2710	0
215	20241122	175700	50407785	2710	2710	2710	2710	0
216	20241122	175600	50407785	2710	2710	2710	2710	0
217	20241122	175500	50407785	2710	2710	2710	2710	0
218	20241122	175400	50407785	2710	2710	2710	2710	0
219	20241122	175300	50407785	2710	2710	2710	2710	0
220	20241122	175200	50407785	2710	2710	2710	2710	0
221	20241122	175100	50407785	2710	2710	2710	2710	0
222	20241122	175000	50407785	2710	2710	2710	2710	0
223	20241122	174900	50407785	2710	2710	2710	2710	0
224	20241122	174800	50407785	2710	2710	2710	2710	0
225	20241122	174700	50407785	2710	2710	2710	2710	0
226	20241122	174600	50407785	2710	2710	2710	2710	0
227	20241122	174500	50407785	2710	2710	2710	2710	0
228	20241122	174400	50407785	2710	2710	2710	2710	0
229	20241122	174300	50407785	2710	2710	2710	2710	0
230	20241122	174200	50407785	2710	2710	2710	2710	0
231	20241122	174100	50407785	2710	2710	2710	2710	0
232	20241122	174000	50407785	2710	2710	2710	2710	0
233	20241122	173900	50407785	2710	2710	2710	2710	0
234	20241122	173800	50407785	2710	2710	2710	2710	0
235	20241122	173700	50407785	2710	2710	2710	2710	0
236	20241122	173600	50407785	2710	2710	2710	2710	0
237	20241122	173500	50407785	2710	2710	2710	2710	0
238	20241122	173400	50407785	2710	2710	2710	2710	0
239	20241122	173300	50407785	2710	2710	2710	2710	0
240	20241122	173200	50407785	2710	2710	2710	2710	0
241	20241122	173100	50407785	2710	2710	2710	2710	0
242	20241122	173000	50407785	2710	2710	2710	2710	929
243	20241122	172900	50407785	2710	2710	2710	2710	0
244	20241122	172800	50407785	2710	2710	2710	2710	0
245	20241122	172700	50407785	2710	2710	2710	2710	0
246	20241122	172600	50407785	2710	2710	2710	2710	0
247	20241122	172500	50407785	2710	2710	2710	2710	0
248	20241122	172400	50407785	2710	2710	2710	2710	0
249	20241122	172300	50407785	2710	2710	2710	2710	0
250	20241122	172200	50407785	2710	2710	2710	2710	0
251	20241122	172100	50407785	2710	2710	2710	2710	0
252	20241122	172000	50407785	2710	2710	2710	2710	0
253	20241122	171900	50407785	2710	2710	2710	2710	0
254	20241122	171800	50407785	2710	2710	2710	2710	0
255	20241122	171700	50407785	2710	2710	2710	2710	0
256	20241122	171600	50407785	2710	2710	2710	2710	0
257	20241122	171500	50407785	2710	2710	2710	2710	0
258	20241122	171400	50407785	2710	2710	2710	2710	0
259	20241122	171300	50407785	2710	2710	2710	2710	0
260	20241122	171200	50407785	2710	2710	2710	2710	0
261	20241122	171100	50407785	2710	2710	2710	2710	0
262	20241122	171000	50407785	2710	2710	2710	2710	0
263	20241122	170900	50407785	2710	2710	2710	2710	0
264	20241122	170800	50407785	2710	2710	2710	2710	0
265	20241122	170700	50407785	2710	2710	2710	2710	0
266	20241122	170600	50407785	2710	2710	2710	2710	0
267	20241122	170500	50407785	2710	2710	2710	2710	0
268	20241122	170400	50407785	2710	2710	2710	2710	0
269	20241122	170300	50407785	2710	2710	2710	2710	0
270	20241122	170200	50407785	2710	2710	2710	2710	0
271	20241122	170100	50407785	2710	2710	2710	2710	0
272	20241122	170000	50407785	2710	2710	2710	2710	929
273	20241122	165900	50407785	2710	2710	2710	2710	0
274	20241122	165800	50407785	2710	2710	2710	2710	0
275	20241122	165700	50407785	2710	2710	2710	2710	0
276	20241122	165600	50407785	2710	2710	2710	2710	0
277	20241122	165500	50407785	2710	2710	2710	2710	0
278	20241122	165400	50407785	2710	2710	2710	2710	0
279	20241122	165300	50407785	2710	2710	2710	2710	0
280	20241122	165200	50407785	2710	2710	2710	2710	0
281	20241122	165100	50407785	2710	2710	2710	2710	0
282	20241122	165000	50407785	2710	2710	2710	2710	0
283	20241122	164900	50407785	2710	2710	2710	2710	0
284	20241122	164800	50407785	2710	2710	2710	2710	0
285	20241122	164700	50407785	2710	2710	2710	2710	0
286	20241122	164600	50407785	2710	2710	2710	2710	0
287	20241122	164500	50407785	2710	2710	2710	2710	0
288	20241122	164400	50407785	2710	2710	2710	2710	0
289	20241122	164300	50407785	2710	2710	2710	2710	0
290	20241122	164200	50407785	2710	2710	2710	2710	0
291	20241122	164100	50407785	2710	2710	2710	2710	0
292	20241122	164000	50407785	2710	2710	2710	2710	0
293	20241122	163900	50407785	2710	2710	2710	2710	0
294	20241122	163800	50407785	2710	2710	2710	2710	0
295	20241122	163700	50407785	2710	2710	2710	2710	0
296	20241122	163600	50407785	2710	2710	2710	2710	0
297	20241122	163500	50407785	2710	2710	2710	2710	0
298	20241122	163400	50407785	2710	2710	2710	2710	0
299	20241122	163300	50407785	2710	2710	2710	2710	0
300	20241122	163200	50407785	2710	2710	2710	2710	0
301	20241122	163100	50407785	2710	2710	2710	2710	0
302	20241122	163000	50407785	2710	2710	2710	2710	929
303	20241122	162900	50407785	2710	2710	2710	2710	0
304	20241122	162800	50407785	2710	2710	2710	2710	0
305	20241122	162700	50407785	2710	2710	2710	2710	0
306	20241122	162600	50407785	2710	2710	2710	2710	0
307	20241122	162500	50407785	2710	2710	2710	2710	0
308	20241122	162400	50407785	2710	2710	2710	2710	0
309	20241122	162300	50407785	2710	2710	2710	2710	0
310	20241122	162200	50407785	2710	2710	2710	2710	0
311	20241122	162100	50407785	2710	2710	2710	2710	0
312	20241122	162000	50407785	2710	2710	2710	2710	0
313	20241122	161900	50407785	2710	2710	2710	2710	0
314	20241122	161800	50407785	2710	2710	2710	2710	0
315	20241122	161700	50407785	2710	2710	2710	2710	0
316	20241122	161600	50407785	2710	2710	2710	2710	0
317	20241122	161500	50407785	2710	2710	2710	2710	0
318	20241122	161400	50407785	2710	2710	2710	2710	0
319	20241122	161300	50407785	2710	2710	2710	2710	0
320	20241122	161200	50407785	2710	2710	2710	2710	0
321	20241122	161100	50407785	2710	2710	2710	2710	0
322	20241122	161000	50407785	2710	2710	2710	2710	0
323	20241122	160900	50407785	2710	2710	2710	2710	0
324	20241122	160800	50407785	2710	2710	2710	2710	0
325	20241122	160700	50407785	2710	2710	2710	2710	0
326	20241122	160600	50407785	2710	2710	2710	2710	0
327	20241122	160500	50407785	2710	2710	2710	2710	0
328	20241122	160400	50407785	2710	2710	2710	2710	0
329	20241122	160300	50407785	2710	2710	2710	2710	0
330	20241122	160200	50407785	2710	2710	2710	2710	0
331	20241122	160100	50407785	2710	2710	2710	2710	0
332	20241122	160000	50407785	2710	2710	2710	2710	929
333	20241122	155900	50407785	2710	2710	2710	2710	0
334	20241122	155800	50407785	2710	2710	2710	2710	0
335	20241122	155700	50407785	2710	2710	2710	2710	0
336	20241122	155600	50407785	2710	2710	2710	2710	0
337	20241122	155500	50407785	2710	2710	2710	2710	0
338	20241122	155400	50407785	2710	2710	2710	2710	0
339	20241122	155300	50407785	2710	2710	2710	2710	0
340	20241122	155200	50407785	2710	2710	2710	2710	0
341	20241122	155100	50407785	2710	2710	2710	2710	0
342	20241122	155000	50407785	2710	2710	2710	2710	0
343	20241122	154900	50407785	2710	2710	2710	2710	0
344	20241122	154800	50407785	2710	2710	2710	2710	0
345	20241122	154700	50407785	2710	2710	2710	2710	0
346	20241122	154600	50407785	2710	2710	2710	2710	0
347	20241122	154500	50407785	2710	2710	2710	2710	0
348	20241122	154400	50407785	2710	2710	2710	2710	0
349	20241122	154300	50407785	2710	2710	2710	2710	0
350	20241122	154200	50407785	2710	2710	2710	2710	0
351	20241122	154100	50407785	2710	2710	2710	2710	0
352	20241122	154000	50407785	2710	2710	2710	2710	0
353	20241122	153900	50407785	2710	2710	2710	2710	0
354	20241122	153800	50407785	2710	2710	2710	2710	0
355	20241122	153700	50407785	2710	2710	2710	2710	0
356	20241122	153600	50407785	2710	2710	2710	2710	0
357	20241122	153500	50407785	2710	2710	2710	2710	0
358	20241122	153400	50407785	2710	2710	2710	2710	0
359	20241122	153300	50407785	2710	2710	2710	2710	0
360	20241122	153200	50407785	2710	2710	2710	2710	0
361	20241122	153100	50407785	2710	2710	2710	2710	0
362	20241122	153000	50407785	2710	2710	2710	2710	1858
363	20241122	152900	47890195	2800	2800	2800	2800	0
364	20241122	152800	47890195	2800	2800	2800	2800	0
365	20241122	152700	47890195	2800	2800	2800	2800	0
366	20241122	152600	47890195	2800	2800	2800	2800	0
367	20241122	152500	47890195	2800	2800	2800	2800	0
368	20241122	152400	47890195	2800	2800	2800	2800	0
369	20241122	152300	47890195	2800	2800	2800	2800	0
370	20241122	152200	47890195	2800	2800	2800	2800	0
371	20241122	152100	47890195	2800	2800	2800	2800	0
372	20241122	152000	47890195	2800	2800	2800	2800	0
373	20241122	151900	47890195	2800	2800	2800	2800	112
374	20241122	151800	47576595	2800	2800	2800	2800	0
375	20241122	151700	47576595	2800	2800	2800	2800	247
376	20241122	151600	46884995	2800	2785	2800	2780	551
377	20241122	151500	45349730	2785	2785	2785	2785	0
378	20241122	151400	45349730	2785	2785	2785	2785	0
379	20241122	151300	45349730	2785	2785	2785	2785	35
380	20241122	151200	45252255	2780	2780	2780	2780	20
381	20241122	151100	45196655	2780	2780	2780	2780	0
382	20241122	151000	45196655	2780	2780	2780	2780	0
383	20241122	150900	45196655	2780	2805	2805	2780	3
384	20241122	150800	45188290	2810	2810	2810	2810	0
385	20241122	150700	45188290	2810	2810	2810	2810	0
386	20241122	150600	45188290	2810	2810	2810	2810	0
387	20241122	150500	45188290	2810	2810	2810	2810	0
388	20241122	150400	45188290	2810	2810	2810	2810	0
389	20241122	150300	45188290	2810	2805	2810	2805	10
390	20241122	150200	45160225	2750	2780	2780	2750	802
391	20241122	150100	42944665	2780	2830	2830	2740	3001
392	20241122	150000	34577160	2845	2845	2845	2845	0
393	20241122	145900	34577160	2845	2845	2845	2845	0
394	20241122	145800	34577160	2845	2845	2845	2845	0
395	20241122	145700	34577160	2845	2845	2845	2845	0
396	20241122	145600	34577160	2845	2845	2845	2845	0
397	20241122	145500	34577160	2845	2845	2845	2845	10
398	20241122	145400	34548710	2835	2835	2835	2835	0
399	20241122	145300	34548710	2835	2835	2835	2835	0
400	20241122	145200	34548710	2835	2835	2835	2835	0
401	20241122	145100	34548710	2835	2835	2835	2835	0
402	20241122	145000	34548710	2835	2835	2835	2835	0
403	20241122	144900	34548710	2835	2835	2835	2835	0
404	20241122	144800	34548710	2835	2835	2835	2835	250
405	20241122	144700	33839960	2835	2835	2835	2835	1
406	20241122	144600	33837125	2835	2835	2835	2835	0
407	20241122	144500	33837125	2835	2835	2835	2835	100
408	20241122	144400	33553625	2835	2835	2835	2835	0
409	20241122	144300	33553625	2835	2835	2835	2835	0
410	20241122	144200	33553625	2835	2835	2835	2835	0
411	20241122	144100	33553625	2835	2835	2835	2835	0
412	20241122	144000	33553625	2835	2835	2835	2835	0
413	20241122	143900	33553625	2835	2835	2835	2835	58
414	20241122	143800	33389195	2835	2835	2835	2835	0
415	20241122	143700	33389195	2835	2835	2835	2835	0
416	20241122	143600	33389195	2835	2835	2835	2835	0
417	20241122	143500	33389195	2835	2835	2835	2835	0
418	20241122	143400	33389195	2835	2835	2835	2835	0
419	20241122	143300	33389195	2835	2835	2835	2835	0
420	20241122	143200	33389195	2835	2835	2835	2835	0
421	20241122	143100	33389195	2835	2835	2835	2835	0
422	20241122	143000	33389195	2835	2835	2835	2835	0
423	20241122	142900	33389195	2835	2835	2835	2835	0
424	20241122	142800	33389195	2835	2835	2835	2835	149
425	20241122	142700	32966780	2835	2835	2835	2835	0
426	20241122	142600	32966780	2835	2835	2835	2835	0
427	20241122	142500	32966780	2835	2835	2835	2835	0
428	20241122	142400	32966780	2835	2835	2835	2835	0
429	20241122	142300	32966780	2835	2835	2835	2835	0
430	20241122	142200	32966780	2835	2835	2835	2835	10
431	20241122	142100	32938430	2840	2840	2840	2840	0
432	20241122	142000	32938430	2840	2840	2840	2840	0
433	20241122	141900	32938430	2840	2840	2840	2840	0
434	20241122	141800	32938430	2840	2840	2840	2840	0
435	20241122	141700	32938430	2840	2840	2840	2840	0
436	20241122	141600	32938430	2840	2840	2840	2840	63
437	20241122	141500	32759510	2840	2840	2840	2840	8
438	20241122	141400	32736790	2845	2845	2845	2845	0
439	20241122	141300	32736790	2845	2845	2845	2845	0
440	20241122	141200	32736790	2845	2845	2845	2845	3584
441	20241122	141100	22540310	2845	2845	2845	2845	101
442	20241122	141000	22252965	2845	2850	2850	2845	698
443	20241122	140900	20266165	2845	2845	2845	2845	840
444	20241122	140800	17876365	2850	2850	2850	2850	44
445	20241122	140700	17750965	2850	2850	2850	2850	0
446	20241122	140600	17750965	2850	2850	2850	2850	0
447	20241122	140500	17750965	2850	2850	2850	2850	33
448	20241122	140400	17656915	2850	2850	2850	2850	0
449	20241122	140300	17656915	2850	2850	2850	2850	0
450	20241122	140200	17656915	2850	2850	2850	2850	0
451	20241122	140100	17656915	2850	2850	2850	2850	0
452	20241122	140000	17656915	2850	2850	2850	2850	0
453	20241122	135900	17656915	2850	2850	2850	2850	0
454	20241122	135800	17656915	2850	2850	2850	2850	0
455	20241122	135700	17656915	2850	2850	2850	2850	0
456	20241122	135600	17656915	2850	2850	2850	2850	0
457	20241122	135500	17656915	2850	2850	2850	2850	0
458	20241122	135400	17656915	2850	2850	2850	2850	0
459	20241122	135300	17656915	2850	2850	2850	2850	0
460	20241122	135200	17656915	2850	2850	2850	2850	0
461	20241122	135100	17656915	2850	2850	2850	2850	0
462	20241122	135000	17656915	2850	2850	2850	2850	0
463	20241122	134900	17656915	2850	2850	2850	2850	0
464	20241122	134800	17656915	2850	2850	2850	2850	0
465	20241122	134700	17656915	2850	2850	2850	2850	0
466	20241122	134600	17656915	2850	2850	2850	2850	0
467	20241122	134500	17656915	2850	2850	2850	2850	0
468	20241122	134400	17656915	2850	2850	2850	2850	164
469	20241122	134300	17189515	2850	2850	2850	2850	0
470	20241122	134200	17189515	2850	2850	2850	2850	0
471	20241122	134100	17189515	2850	2850	2850	2850	0
472	20241122	134000	17189515	2850	2850	2850	2850	0
473	20241122	133900	17189515	2850	2850	2850	2850	0
474	20241122	133800	17189515	2850	2850	2850	2850	420
475	20241122	133700	15992515	2850	2850	2850	2850	0
476	20241122	133600	15992515	2850	2850	2850	2850	0
477	20241122	133500	15992515	2850	2850	2850	2850	11
478	20241122	133400	15961165	2850	2850	2850	2850	0
479	20241122	133300	15961165	2850	2850	2850	2850	0
480	20241122	133200	15961165	2850	2850	2850	2850	0
481	20241122	133100	15961165	2850	2850	2850	2850	0
482	20241122	133000	15961165	2850	2850	2850	2850	0
483	20241122	132900	15961165	2850	2850	2850	2850	0
484	20241122	132800	15961165	2850	2850	2850	2850	0
485	20241122	132700	15961165	2850	2850	2850	2850	0
486	20241122	132600	15961165	2850	2850	2850	2850	3
487	20241122	132500	15952615	2845	2845	2845	2845	6
488	20241122	132400	15935545	2850	2850	2850	2850	0
489	20241122	132300	15935545	2850	2850	2850	2850	0
490	20241122	132200	15935545	2850	2850	2850	2850	0
491	20241122	132100	15935545	2850	2850	2850	2850	1
492	20241122	132000	15932695	2850	2850	2850	2850	0
493	20241122	131900	15932695	2850	2850	2850	2850	0
494	20241122	131800	15932695	2850	2850	2850	2850	0
495	20241122	131700	15932695	2850	2850	2850	2850	0
496	20241122	131600	15932695	2850	2850	2850	2850	0
497	20241122	131500	15932695	2850	2850	2850	2850	0
498	20241122	131400	15932695	2850	2850	2850	2850	4
499	20241122	131300	15921295	2850	2850	2850	2850	0
500	20241122	131200	15921295	2850	2850	2850	2850	0
501	20241122	131100	15921295	2850	2850	2850	2850	0
502	20241122	131000	15921295	2850	2850	2850	2850	0
503	20241122	130900	15921295	2850	2850	2850	2850	0
504	20241122	130800	15921295	2850	2850	2850	2850	4
505	20241122	130700	15909895	2850	2850	2850	2850	0
506	20241122	130600	15909895	2850	2850	2850	2850	5
507	20241122	130500	15895645	2845	2845	2845	2845	0
508	20241122	130400	15895645	2845	2845	2845	2845	0
509	20241122	130300	15895645	2845	2845	2845	2845	0
510	20241122	130200	15895645	2845	2845	2845	2845	0
511	20241122	130100	15895645	2845	2845	2845	2845	0
512	20241122	130000	15895645	2845	2845	2845	2845	0
513	20241122	125900	15895645	2845	2845	2845	2845	0
514	20241122	125800	15895645	2845	2845	2845	2845	0
515	20241122	125700	15895645	2845	2845	2845	2845	0
516	20241122	125600	15895645	2845	2845	2845	2845	0
517	20241122	125500	15895645	2845	2845	2845	2845	0
518	20241122	125400	15895645	2845	2845	2845	2845	0
519	20241122	125300	15895645	2845	2845	2845	2845	76
520	20241122	125200	15679425	2850	2850	2850	2850	0
521	20241122	125100	15679425	2850	2850	2850	2850	0
522	20241122	125000	15679425	2850	2850	2850	2850	0
523	20241122	124900	15679425	2850	2850	2850	2850	0
524	20241122	124800	15679425	2850	2850	2850	2850	1
525	20241122	124700	15676575	2850	2850	2850	2850	0
526	20241122	124600	15676575	2850	2850	2850	2850	0
527	20241122	124500	15676575	2850	2850	2850	2850	0
528	20241122	124400	15676575	2850	2850	2850	2850	0
529	20241122	124300	15676575	2850	2850	2850	2850	0
530	20241122	124200	15676575	2850	2850	2850	2850	0
531	20241122	124100	15676575	2850	2850	2850	2850	0
532	20241122	124000	15676575	2850	2850	2850	2850	0
533	20241122	123900	15676575	2850	2850	2850	2850	0
534	20241122	123800	15676575	2850	2850	2850	2850	0
535	20241122	123700	15676575	2850	2850	2850	2850	0
536	20241122	123600	15676575	2850	2850	2850	2850	0
537	20241122	123500	15676575	2850	2850	2850	2850	1
538	20241122	123400	15673725	2840	2840	2840	2840	0
539	20241122	123300	15673725	2840	2840	2840	2840	0
540	20241122	123200	15673725	2840	2840	2840	2840	0
541	20241122	123100	15673725	2840	2840	2840	2840	0
542	20241122	123000	15673725	2840	2840	2840	2840	0
543	20241122	122900	15673725	2840	2840	2840	2840	0
544	20241122	122800	15673725	2840	2840	2840	2840	0
545	20241122	122700	15673725	2840	2840	2840	2840	0
546	20241122	122600	15673725	2840	2840	2840	2840	0
547	20241122	122500	15673725	2840	2840	2840	2840	20
548	20241122	122400	15616925	2840	2840	2840	2840	389
549	20241122	122300	14512165	2840	2840	2840	2840	0
550	20241122	122200	14512165	2840	2840	2840	2840	0
551	20241122	122100	14512165	2840	2840	2840	2840	0
552	20241122	122000	14512165	2840	2840	2840	2840	4
553	20241122	121900	14500805	2835	2835	2835	2835	0
554	20241122	121800	14500805	2835	2840	2840	2835	101
555	20241122	121700	14213970	2840	2840	2840	2840	9
556	20241122	121600	14188410	2840	2840	2840	2840	0
557	20241122	121500	14188410	2840	2840	2840	2840	0
558	20241122	121400	14188410	2840	2840	2840	2840	0
559	20241122	121300	14188410	2840	2840	2840	2840	0
560	20241122	121200	14188410	2840	2840	2840	2840	0
561	20241122	121100	14188410	2840	2840	2840	2840	0
562	20241122	121000	14188410	2840	2840	2840	2840	0
563	20241122	120900	14188410	2840	2840	2840	2840	0
564	20241122	120800	14188410	2840	2840	2840	2840	0
565	20241122	120700	14188410	2840	2840	2840	2840	0
566	20241122	120600	14188410	2840	2840	2840	2840	0
567	20241122	120500	14188410	2840	2840	2840	2840	0
568	20241122	120400	14188410	2840	2840	2840	2840	26
569	20241122	120300	14114570	2840	2840	2840	2840	43
570	20241122	120200	13992450	2840	2840	2840	2840	0
571	20241122	120100	13992450	2840	2840	2840	2840	0
572	20241122	120000	13992450	2840	2840	2840	2840	0
573	20241122	115900	13992450	2840	2840	2840	2840	0
574	20241122	115800	13992450	2840	2840	2840	2840	2
575	20241122	115700	13986770	2840	2840	2840	2840	0
576	20241122	115600	13986770	2840	2835	2840	2835	128
577	20241122	115500	13623740	2840	2840	2840	2840	0
578	20241122	115400	13623740	2840	2845	2845	2840	254
579	20241122	115300	12901705	2845	2845	2845	2845	2
580	20241122	115200	12896015	2845	2845	2845	2845	0
581	20241122	115100	12896015	2845	2845	2845	2845	0
582	20241122	115000	12896015	2845	2845	2845	2845	15
583	20241122	114900	12853340	2885	2885	2885	2885	0
584	20241122	114800	12853340	2885	2885	2885	2885	1
585	20241122	114700	12850455	2880	2880	2880	2880	0
586	20241122	114600	12850455	2880	2880	2880	2880	2
587	20241122	114500	12844695	2845	2845	2845	2845	0
588	20241122	114400	12844695	2845	2845	2845	2845	1
589	20241122	114300	12841850	2880	2880	2880	2880	0
590	20241122	114200	12841850	2880	2880	2880	2880	0
591	20241122	114100	12841850	2880	2880	2880	2880	0
592	20241122	114000	12841850	2880	2880	2880	2880	0
593	20241122	113900	12841850	2880	2880	2880	2880	0
594	20241122	113800	12841850	2880	2880	2880	2880	0
595	20241122	113700	12841850	2880	2880	2880	2880	0
596	20241122	113600	12841850	2880	2880	2880	2880	0
597	20241122	113500	12841850	2880	2880	2880	2880	256
598	20241122	113400	12104570	2880	2880	2880	2880	44
599	20241122	113300	11977850	2880	2880	2880	2880	0
600	20241122	113200	11977850	2880	2880	2880	2880	1
601	20241122	113100	11974970	2880	2880	2880	2880	0
602	20241122	113000	11974970	2880	2880	2880	2880	0
603	20241122	112900	11974970	2880	2880	2880	2880	0
604	20241122	112800	11974970	2880	2840	2880	2840	31
605	20241122	112700	11886890	2890	2890	2890	2890	0
606	20241122	112600	11886890	2890	2890	2890	2890	0
607	20241122	112500	11886890	2890	2860	2890	2860	60
608	20241122	112400	11713960	2870	2870	2870	2870	1
609	20241122	112300	11711090	2825	2845	2845	2825	112
610	20241122	112200	11393380	2860	2860	2860	2860	0
611	20241122	112100	11393380	2860	2860	2860	2860	0
612	20241122	112000	11393380	2860	2860	2860	2860	171
613	20241122	111900	10904320	2860	2865	2865	2860	55
614	20241122	111800	10746770	2865	2865	2865	2865	0
615	20241122	111700	10746770	2865	2865	2865	2865	0
616	20241122	111600	10746770	2865	2865	2865	2865	0
617	20241122	111500	10746770	2865	2865	2865	2865	0
618	20241122	111400	10746770	2865	2865	2865	2865	0
619	20241122	111300	10746770	2865	2865	2865	2865	1
620	20241122	111200	10743905	2870	2870	2870	2870	0
621	20241122	111100	10743905	2870	2870	2870	2870	0
622	20241122	111000	10743905	2870	2870	2870	2870	0
623	20241122	110900	10743905	2870	2870	2870	2870	0
624	20241122	110800	10743905	2870	2870	2870	2870	0
625	20241122	110700	10743905	2870	2870	2870	2870	0
626	20241122	110600	10743905	2870	2870	2870	2870	0
627	20241122	110500	10743905	2870	2870	2870	2870	20
628	20241122	110400	10686505	2895	2895	2895	2895	0
629	20241122	110300	10686505	2895	2895	2895	2895	0
630	20241122	110200	10686505	2895	2895	2895	2895	0
631	20241122	110100	10686505	2895	2895	2895	2895	0
632	20241122	110000	10686505	2895	2895	2895	2895	0
633	20241122	105900	10686505	2895	2890	2895	2890	2
634	20241122	105800	10680720	2890	2885	2890	2885	20
635	20241122	105700	10622935	2865	2865	2865	2865	0
636	20241122	105600	10622935	2865	2865	2865	2865	0
637	20241122	105500	10622935	2865	2865	2865	2865	0
638	20241122	105400	10622935	2865	2865	2865	2865	1
639	20241122	105300	10620070	2865	2865	2865	2865	0
640	20241122	105200	10620070	2865	2865	2865	2865	0
641	20241122	105100	10620070	2865	2865	2865	2865	0
642	20241122	105000	10620070	2865	2865	2865	2865	0
643	20241122	104900	10620070	2865	2865	2865	2865	0
644	20241122	104800	10620070	2865	2865	2865	2865	0
645	20241122	104700	10620070	2865	2865	2865	2865	0
646	20241122	104600	10620070	2865	2865	2865	2865	0
647	20241122	104500	10620070	2865	2865	2865	2865	0
648	20241122	104400	10620070	2865	2865	2865	2865	16
649	20241122	104300	10574230	2865	2870	2870	2865	100
650	20241122	104200	10287385	2870	2870	2870	2870	0
651	20241122	104100	10287385	2870	2870	2870	2870	0
652	20241122	104000	10287385	2870	2870	2870	2870	0
653	20241122	103900	10287385	2870	2870	2870	2870	0
654	20241122	103800	10287385	2870	2870	2870	2870	0
655	20241122	103700	10287385	2870	2870	2870	2870	100
656	20241122	103600	10000385	2890	2890	2890	2890	86
657	20241122	103500	9751845	2895	2895	2895	2895	0
658	20241122	103400	9751845	2895	2895	2895	2895	0
659	20241122	103300	9751845	2895	2895	2895	2895	0
660	20241122	103200	9751845	2895	2895	2895	2895	0
661	20241122	103100	9751845	2895	2895	2895	2895	0
662	20241122	103000	9751845	2895	2895	2895	2895	0
663	20241122	102900	9751845	2895	2895	2895	2895	0
664	20241122	102800	9751845	2895	2895	2895	2895	10
665	20241122	102700	9722895	2895	2895	2895	2895	100
666	20241122	102600	9433395	2895	2895	2895	2895	4
667	20241122	102500	9421815	2895	2895	2895	2895	0
668	20241122	102400	9421815	2895	2895	2895	2895	0
669	20241122	102300	9421815	2895	2890	2895	2890	4
670	20241122	102200	9410250	2895	2895	2895	2895	1
671	20241122	102100	9407355	2895	2895	2895	2895	0
672	20241122	102000	9407355	2895	2895	2895	2895	0
673	20241122	101900	9407355	2895	2880	2895	2865	703
674	20241122	101800	7391635	2895	2880	2900	2880	208
675	20241122	101700	6792560	2870	2870	2870	2870	5
676	20241122	101600	6778210	2870	2860	2870	2860	28
677	20241122	101500	6698080	2860	2860	2860	2860	0
678	20241122	101400	6698080	2860	2860	2860	2860	0
679	20241122	101300	6698080	2860	2860	2860	2860	0
680	20241122	101200	6698080	2860	2860	2860	2860	0
681	20241122	101100	6698080	2860	2860	2860	2860	0
682	20241122	101000	6698080	2860	2860	2860	2860	0
683	20241122	100900	6698080	2860	2860	2860	2860	693
684	20241122	100800	4716100	2860	2860	2860	2860	0
685	20241122	100700	4716100	2860	2860	2860	2860	0
686	20241122	100600	4716100	2860	2860	2860	2860	0
687	20241122	100500	4716100	2860	2860	2860	2860	0
688	20241122	100400	4716100	2860	2860	2860	2860	0
689	20241122	100300	4716100	2860	2860	2860	2860	0
690	20241122	100200	4716100	2860	2860	2860	2860	1
691	20241122	100100	4713240	2845	2845	2845	2845	0
692	20241122	100000	4713240	2845	2845	2845	2845	0
693	20241122	095900	4713240	2845	2845	2845	2845	0
694	20241122	095800	4713240	2845	2845	2845	2845	0
695	20241122	095700	4713240	2845	2845	2845	2845	0
696	20241122	095600	4713240	2845	2860	2860	2845	15
697	20241122	095500	4670550	2860	2860	2860	2860	0
698	20241122	095400	4670550	2860	2860	2860	2860	2
699	20241122	095300	4664830	2850	2850	2850	2850	0
700	20241122	095200	4664830	2850	2850	2850	2850	5
701	20241122	095100	4650580	2860	2860	2860	2860	0
702	20241122	095000	4650580	2860	2860	2860	2860	0
703	20241122	094900	4650580	2860	2860	2860	2860	0
704	20241122	094800	4650580	2860	2860	2860	2860	1
705	20241122	094700	4647720	2860	2860	2860	2860	0
706	20241122	094600	4647720	2860	2860	2860	2860	0
707	20241122	094500	4647720	2860	2860	2860	2860	0
708	20241122	094400	4647720	2860	2860	2860	2860	3
709	20241122	094300	4639140	2860	2860	2860	2860	14
710	20241122	094200	4599100	2860	2855	2860	2855	21
711	20241122	094100	4539110	2855	2855	2855	2855	0
712	20241122	094000	4539110	2855	2855	2855	2855	0
713	20241122	093900	4539110	2855	2855	2855	2855	1
714	20241122	093800	4536255	2855	2855	2855	2855	0
715	20241122	093700	4536255	2855	2855	2855	2855	20
716	20241122	093600	4479155	2855	2845	2855	2845	43
717	20241122	093500	4356810	2860	2860	2860	2860	0
718	20241122	093400	4356810	2860	2860	2860	2860	1
719	20241122	093300	4353950	2860	2860	2860	2860	0
720	20241122	093200	4353950	2860	2860	2860	2860	4
721	20241122	093100	4342510	2860	2860	2860	2860	0
722	20241122	093000	4342510	2860	2860	2860	2860	1
723	20241122	092900	4339650	2860	2860	2860	2860	0
724	20241122	092800	4339650	2860	2860	2860	2860	0
725	20241122	092700	4339650	2860	2860	2860	2860	0
726	20241122	092600	4339650	2860	2860	2860	2860	0
727	20241122	092500	4339650	2860	2860	2860	2860	0
728	20241122	092400	4339650	2860	2850	2860	2850	301
729	20241122	092300	3481790	2835	2835	2835	2835	100
730	20241122	092200	3198290	2835	2840	2840	2835	213
731	20241122	092100	2593595	2860	2860	2860	2860	0
732	20241122	092000	2593595	2860	2860	2860	2860	0
733	20241122	091900	2593595	2860	2860	2860	2860	0
734	20241122	091800	2593595	2860	2840	2860	2840	164
735	20241122	091700	2126785	2835	2835	2835	2835	1
736	20241122	091600	2123950	2835	2835	2835	2835	103
737	20241122	091500	1831945	2830	2825	2830	2825	73
738	20241122	091400	1625360	2830	2830	2830	2830	0
739	20241122	091300	1625360	2830	2830	2830	2830	0
740	20241122	091200	1625360	2830	2830	2830	2830	0
741	20241122	091100	1625360	2830	2830	2830	2830	301
742	20241122	091000	773530	2830	2830	2830	2830	0
743	20241122	090900	773530	2830	2830	2830	2830	0
744	20241122	090800	773530	2830	2830	2835	2830	201
745	20241122	090700	204695	2830	2830	2830	2830	1
746	20241122	090600	201865	2830	2830	2830	2830	1
747	20241122	090500	199035	2830	2830	2830	2830	1
748	20241122	090400	196205	2830	2825	2830	2825	13
749	20241122	090300	159475	2825	2825	2825	2825	1
750	20241122	090200	156650	2825	2830	2835	2825	11
751	20241122	090100	125500	2835	2835	2835	2835	1
752	20241122	090000	122665	2845	2785	2850	2785	44