KissMeData/002200/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183600	546638670	2715	2715	2715	2715	4686
3	20241122	183500	546638670	2715	2715	2715	2715	0
4	20241122	183400	546638670	2715	2715	2715	2715	0
5	20241122	183300	546638670	2715	2715	2715	2715	0
6	20241122	183200	546638670	2715	2715	2715	2715	0
7	20241122	183100	546638670	2715	2715	2715	2715	0
8	20241122	183000	546638670	2715	2715	2715	2715	0
9	20241122	182900	546638670	2715	2715	2715	2715	0
10	20241122	182800	546638670	2715	2715	2715	2715	0
11	20241122	182700	546638670	2715	2715	2715	2715	0
12	20241122	182600	546638670	2715	2715	2715	2715	0
13	20241122	182500	546638670	2715	2715	2715	2715	0
14	20241122	182400	546638670	2715	2715	2715	2715	0
15	20241122	182300	546638670	2715	2715	2715	2715	0
16	20241122	182200	546638670	2715	2715	2715	2715	0
17	20241122	182100	546638670	2715	2715	2715	2715	0
18	20241122	182000	546638670	2715	2715	2715	2715	0
19	20241122	181900	546638670	2715	2715	2715	2715	0
20	20241122	181800	546638670	2715	2715	2715	2715	0
21	20241122	181700	546638670	2715	2715	2715	2715	0
22	20241122	181600	546638670	2715	2715	2715	2715	0
23	20241122	181500	546638670	2715	2715	2715	2715	0
24	20241122	181400	546638670	2715	2715	2715	2715	0
25	20241122	181300	546638670	2715	2715	2715	2715	0
26	20241122	181200	546638670	2715	2715	2715	2715	0
27	20241122	181100	546638670	2715	2715	2715	2715	0
28	20241122	181000	546638670	2715	2715	2715	2715	0
29	20241122	180900	546638670	2715	2715	2715	2715	0
30	20241122	180800	546638670	2715	2715	2715	2715	0
31	20241122	180700	546638670	2715	2715	2715	2715	0
32	20241122	180600	546638670	2715	2715	2715	2715	4686
33	20241122	180500	546638670	2715	2715	2715	2715	0
34	20241122	180400	546638670	2715	2715	2715	2715	0
35	20241122	180300	546638670	2715	2715	2715	2715	0
36	20241122	180200	546638670	2715	2715	2715	2715	0
37	20241122	180100	546638670	2715	2715	2715	2715	0
38	20241122	180000	546638670	2715	2715	2715	2715	0
39	20241122	175900	546638670	2715	2715	2715	2715	0
40	20241122	175800	546638670	2715	2715	2715	2715	0
41	20241122	175700	546638670	2715	2715	2715	2715	0
42	20241122	175600	546638670	2715	2715	2715	2715	0
43	20241122	175500	546638670	2715	2715	2715	2715	0
44	20241122	175400	546638670	2715	2715	2715	2715	0
45	20241122	175300	546638670	2715	2715	2715	2715	0
46	20241122	175200	546638670	2715	2715	2715	2715	0
47	20241122	175100	546638670	2715	2715	2715	2715	0
48	20241122	175000	546638670	2715	2715	2715	2715	0
49	20241122	174900	546638670	2715	2715	2715	2715	0
50	20241122	174800	546638670	2715	2715	2715	2715	0
51	20241122	174700	546638670	2715	2715	2715	2715	0
52	20241122	174600	546638670	2715	2715	2715	2715	0
53	20241122	174500	546638670	2715	2715	2715	2715	0
54	20241122	174400	546638670	2715	2715	2715	2715	0
55	20241122	174300	546638670	2715	2715	2715	2715	0
56	20241122	174200	546638670	2715	2715	2715	2715	0
57	20241122	174100	546638670	2715	2715	2715	2715	0
58	20241122	174000	546638670	2715	2715	2715	2715	0
59	20241122	173900	546638670	2715	2715	2715	2715	0
60	20241122	173800	546638670	2715	2715	2715	2715	0
61	20241122	173700	546638670	2715	2715	2715	2715	0
62	20241122	173600	546638670	2715	2715	2715	2715	4686
63	20241122	173500	546638670	2715	2715	2715	2715	0
64	20241122	173400	546638670	2715	2715	2715	2715	0
65	20241122	173300	546638670	2715	2715	2715	2715	0
66	20241122	173200	546638670	2715	2715	2715	2715	0
67	20241122	173100	546638670	2715	2715	2715	2715	0
68	20241122	173000	546638670	2715	2715	2715	2715	0
69	20241122	172900	546638670	2715	2715	2715	2715	0
70	20241122	172800	546638670	2715	2715	2715	2715	0
71	20241122	172700	546638670	2715	2715	2715	2715	0
72	20241122	172600	546638670	2715	2715	2715	2715	0
73	20241122	172500	546638670	2715	2715	2715	2715	0
74	20241122	172400	546638670	2715	2715	2715	2715	0
75	20241122	172300	546638670	2715	2715	2715	2715	0
76	20241122	172200	546638670	2715	2715	2715	2715	0
77	20241122	172100	546638670	2715	2715	2715	2715	0
78	20241122	172000	546638670	2715	2715	2715	2715	0
79	20241122	171900	546638670	2715	2715	2715	2715	0
80	20241122	171800	546638670	2715	2715	2715	2715	0
81	20241122	171700	546638670	2715	2715	2715	2715	0
82	20241122	171600	546638670	2715	2715	2715	2715	0
83	20241122	171500	546638670	2715	2715	2715	2715	0
84	20241122	171400	546638670	2715	2715	2715	2715	0
85	20241122	171300	546638670	2715	2715	2715	2715	0
86	20241122	171200	546638670	2715	2715	2715	2715	0
87	20241122	171100	546638670	2715	2715	2715	2715	0
88	20241122	171000	546638670	2715	2715	2715	2715	0
89	20241122	170900	546638670	2715	2715	2715	2715	0
90	20241122	170800	546638670	2715	2715	2715	2715	0
91	20241122	170700	546638670	2715	2715	2715	2715	0
92	20241122	170600	546638670	2715	2715	2715	2715	4686
93	20241122	170500	546638670	2715	2715	2715	2715	0
94	20241122	170400	546638670	2715	2715	2715	2715	0
95	20241122	170300	546638670	2715	2715	2715	2715	0
96	20241122	170200	546638670	2715	2715	2715	2715	0
97	20241122	170100	546638670	2715	2715	2715	2715	0
98	20241122	170000	546638670	2715	2715	2715	2715	0
99	20241122	165900	546638670	2715	2715	2715	2715	0
100	20241122	165800	546638670	2715	2715	2715	2715	0
101	20241122	165700	546638670	2715	2715	2715	2715	0
102	20241122	165600	546638670	2715	2715	2715	2715	0
103	20241122	165500	546638670	2715	2715	2715	2715	0
104	20241122	165400	546638670	2715	2715	2715	2715	0
105	20241122	165300	546638670	2715	2715	2715	2715	0
106	20241122	165200	546638670	2715	2715	2715	2715	0
107	20241122	165100	546638670	2715	2715	2715	2715	0
108	20241122	165000	546638670	2715	2715	2715	2715	0
109	20241122	164900	546638670	2715	2715	2715	2715	0
110	20241122	164800	546638670	2715	2715	2715	2715	0
111	20241122	164700	546638670	2715	2715	2715	2715	0
112	20241122	164600	546638670	2715	2715	2715	2715	0
113	20241122	164500	546638670	2715	2715	2715	2715	0
114	20241122	164400	546638670	2715	2715	2715	2715	0
115	20241122	164300	546638670	2715	2715	2715	2715	0
116	20241122	164200	546638670	2715	2715	2715	2715	0
117	20241122	164100	546638670	2715	2715	2715	2715	0
118	20241122	164000	546638670	2715	2715	2715	2715	0
119	20241122	163900	546638670	2715	2715	2715	2715	0
120	20241122	163800	546638670	2715	2715	2715	2715	0
121	20241122	163700	546638670	2715	2715	2715	2715	0
122	20241122	163600	546638670	2715	2715	2715	2715	4686
123	20241122	163500	546638670	2715	2715	2715	2715	0
124	20241122	163400	546638670	2715	2715	2715	2715	0
125	20241122	163300	546638670	2715	2715	2715	2715	0
126	20241122	163200	546638670	2715	2715	2715	2715	0
127	20241122	163100	546638670	2715	2715	2715	2715	0
128	20241122	163000	546638670	2715	2715	2715	2715	0
129	20241122	162900	546638670	2715	2715	2715	2715	0
130	20241122	162800	546638670	2715	2715	2715	2715	0
131	20241122	162700	546638670	2715	2715	2715	2715	0
132	20241122	162600	546638670	2715	2715	2715	2715	0
133	20241122	162500	546638670	2715	2715	2715	2715	0
134	20241122	162400	546638670	2715	2715	2715	2715	0
135	20241122	162300	546638670	2715	2715	2715	2715	0
136	20241122	162200	546638670	2715	2715	2715	2715	0
137	20241122	162100	546638670	2715	2715	2715	2715	0
138	20241122	162000	546638670	2715	2715	2715	2715	0
139	20241122	161900	546638670	2715	2715	2715	2715	0
140	20241122	161800	546638670	2715	2715	2715	2715	0
141	20241122	161700	546638670	2715	2715	2715	2715	0
142	20241122	161600	546638670	2715	2715	2715	2715	0
143	20241122	161500	546638670	2715	2715	2715	2715	0
144	20241122	161400	546638670	2715	2715	2715	2715	0
145	20241122	161300	546638670	2715	2715	2715	2715	0
146	20241122	161200	546638670	2715	2715	2715	2715	0
147	20241122	161100	546638670	2715	2715	2715	2715	0
148	20241122	161000	546638670	2715	2715	2715	2715	0
149	20241122	160900	546638670	2715	2715	2715	2715	0
150	20241122	160800	546638670	2715	2715	2715	2715	0
151	20241122	160700	546638670	2715	2715	2715	2715	0
152	20241122	160600	546638670	2715	2715	2715	2715	4686
153	20241122	160500	546638670	2715	2715	2715	2715	0
154	20241122	160400	546638670	2715	2715	2715	2715	0
155	20241122	160300	546638670	2715	2715	2715	2715	0
156	20241122	160200	546638670	2715	2715	2715	2715	0
157	20241122	160100	546638670	2715	2715	2715	2715	0
158	20241122	160000	546638670	2715	2715	2715	2715	0
159	20241122	155900	546638670	2715	2715	2715	2715	0
160	20241122	155800	546638670	2715	2715	2715	2715	0
161	20241122	155700	546638670	2715	2715	2715	2715	0
162	20241122	155600	546638670	2715	2715	2715	2715	0
163	20241122	155500	546638670	2715	2715	2715	2715	0
164	20241122	155400	546638670	2715	2715	2715	2715	0
165	20241122	155300	546638670	2715	2715	2715	2715	0
166	20241122	155200	546638670	2715	2715	2715	2715	0
167	20241122	155100	546638670	2715	2715	2715	2715	0
168	20241122	155000	546638670	2715	2715	2715	2715	0
169	20241122	154900	546638670	2715	2715	2715	2715	0
170	20241122	154800	546638670	2715	2715	2715	2715	0
171	20241122	154700	546638670	2715	2715	2715	2715	0
172	20241122	154600	546638670	2715	2715	2715	2715	0
173	20241122	154500	546638670	2715	2715	2715	2715	0
174	20241122	154400	546638670	2715	2715	2715	2715	0
175	20241122	154300	546638670	2715	2715	2715	2715	0
176	20241122	154200	546638670	2715	2715	2715	2715	0
177	20241122	154100	546638670	2715	2715	2715	2715	0
178	20241122	154000	546638670	2715	2715	2715	2715	0
179	20241122	153900	546638670	2715	2715	2715	2715	0
180	20241122	153800	546638670	2715	2715	2715	2715	0
181	20241122	153700	546638670	2715	2715	2715	2715	0
182	20241122	153600	546638670	2715	2715	2715	2715	4686
183	20241122	153500	546638670	2715	2715	2715	2715	0
184	20241122	153400	546638670	2715	2715	2715	2715	0
185	20241122	153300	546638670	2715	2715	2715	2715	0
186	20241122	153200	546638670	2715	2715	2715	2715	0
187	20241122	153100	546638670	2715	2715	2715	2715	0
188	20241122	153000	546638670	2715	2715	2715	2715	4686
189	20241122	152900	533916180	2730	2730	2730	2730	0
190	20241122	152800	533916180	2730	2730	2730	2730	0
191	20241122	152700	533916180	2730	2730	2730	2730	0
192	20241122	152600	533916180	2730	2730	2730	2730	0
193	20241122	152500	533916180	2730	2730	2730	2730	0
194	20241122	152400	533916180	2730	2730	2730	2730	0
195	20241122	152300	533916180	2730	2730	2730	2730	0
196	20241122	152200	533916180	2730	2730	2730	2730	0
197	20241122	152100	533916180	2730	2730	2730	2730	0
198	20241122	152000	533916180	2730	2730	2730	2730	0
199	20241122	151900	533916180	2730	2725	2730	2725	477
200	20241122	151800	532616350	2720	2730	2735	2720	4321
201	20241122	151700	520816115	2730	2720	2730	2720	5193
202	20241122	151600	506672000	2720	2715	2720	2715	692
203	20241122	151500	504790310	2720	2715	2720	2715	17415
204	20241122	151400	457446785	2715	2715	2720	2710	59271
205	20241122	151300	296514375	2715	2710	2715	2710	6882
206	20241122	151200	277864150	2705	2705	2705	2705	0
207	20241122	151100	277864150	2705	2705	2705	2705	1000
208	20241122	151000	275159150	2705	2705	2705	2705	1
209	20241122	150900	275156445	2705	2705	2705	2705	5
210	20241122	150800	275142920	2705	2705	2705	2705	0
211	20241122	150700	275142920	2705	2705	2705	2705	423
212	20241122	150600	273998705	2705	2700	2705	2700	6
213	20241122	150500	273982500	2705	2705	2705	2705	3703
214	20241122	150400	263965885	2705	2705	2705	2705	1605
215	20241122	150300	259624360	2705	2705	2705	2705	2773
216	20241122	150200	252123395	2705	2705	2705	2705	0
217	20241122	150100	252123395	2705	2705	2705	2705	0
218	20241122	150000	252123395	2705	2705	2705	2705	85
219	20241122	145900	251893470	2700	2700	2700	2700	0
220	20241122	145800	251893470	2700	2700	2700	2700	11
221	20241122	145700	251863770	2700	2700	2700	2700	2589
222	20241122	145600	244873470	2700	2700	2700	2700	0
223	20241122	145500	244873470	2700	2700	2700	2700	0
224	20241122	145400	244873470	2700	2700	2700	2700	126
225	20241122	145300	244533270	2700	2700	2700	2700	155
226	20241122	145200	244114770	2710	2710	2710	2710	0
227	20241122	145100	244114770	2710	2705	2710	2705	2
228	20241122	145000	244109355	2700	2710	2710	2700	3160
229	20241122	144900	235574935	2710	2710	2710	2710	3
230	20241122	144800	235566805	2700	2700	2700	2700	40
231	20241122	144700	235458805	2710	2710	2710	2710	42
232	20241122	144600	235344985	2710	2710	2710	2710	0
233	20241122	144500	235344985	2710	2710	2710	2710	0
234	20241122	144400	235344985	2710	2710	2710	2710	128
235	20241122	144300	234998105	2710	2710	2710	2705	40
236	20241122	144200	234889835	2705	2705	2705	2705	0
237	20241122	144100	234889835	2705	2705	2705	2705	16
238	20241122	144000	234846555	2705	2705	2705	2705	0
239	20241122	143900	234846555	2705	2705	2705	2705	2
240	20241122	143800	234841145	2705	2705	2705	2705	42
241	20241122	143700	234727535	2705	2705	2705	2705	1
242	20241122	143600	234724830	2700	2700	2700	2700	9
243	20241122	143500	234700530	2705	2705	2705	2705	41
244	20241122	143400	234589625	2705	2705	2705	2705	0
245	20241122	143300	234589625	2705	2705	2705	2705	42
246	20241122	143200	234476015	2705	2705	2705	2705	0
247	20241122	143100	234476015	2705	2705	2705	2705	0
248	20241122	143000	234476015	2705	2705	2705	2705	42
249	20241122	142900	234362405	2705	2705	2705	2705	10
250	20241122	142800	234335355	2705	2705	2705	2705	0
251	20241122	142700	234335355	2705	2705	2705	2705	43
252	20241122	142600	234219040	2705	2705	2705	2705	0
253	20241122	142500	234219040	2705	2705	2705	2705	533
254	20241122	142400	232777275	2705	2705	2705	2705	0
255	20241122	142300	232777275	2705	2705	2705	2705	508
256	20241122	142200	231403135	2705	2705	2705	2705	0
257	20241122	142100	231403135	2705	2705	2705	2705	142
258	20241122	142000	231019025	2705	2705	2705	2705	0
259	20241122	141900	231019025	2705	2705	2705	2705	0
260	20241122	141800	231019025	2705	2705	2705	2705	41
261	20241122	141700	230908120	2705	2705	2705	2705	2309
262	20241122	141600	224662275	2705	2705	2705	2705	0
263	20241122	141500	224662275	2705	2705	2705	2705	1
264	20241122	141400	224659570	2705	2705	2705	2705	0
265	20241122	141300	224659570	2705	2705	2705	2705	0
266	20241122	141200	224659570	2705	2705	2705	2705	0
267	20241122	141100	224659570	2705	2705	2705	2705	0
268	20241122	141000	224659570	2705	2705	2705	2705	0
269	20241122	140900	224659570	2705	2705	2705	2705	0
270	20241122	140800	224659570	2705	2705	2705	2705	0
271	20241122	140700	224659570	2705	2705	2705	2705	0
272	20241122	140600	224659570	2705	2705	2705	2705	100
273	20241122	140500	224389070	2705	2705	2705	2705	472
274	20241122	140400	223112310	2705	2705	2705	2705	1542
275	20241122	140300	218941200	2705	2705	2705	2705	0
276	20241122	140200	218941200	2705	2705	2705	2705	0
277	20241122	140100	218941200	2705	2705	2705	2705	41
278	20241122	140000	218830295	2705	2705	2705	2705	0
279	20241122	135900	218830295	2705	2705	2705	2705	1000
280	20241122	135800	216125295	2700	2700	2700	2700	900
281	20241122	135700	213695295	2700	2700	2700	2700	0
282	20241122	135600	213695295	2700	2700	2700	2700	496
283	20241122	135500	212356095	2700	2700	2700	2700	0
284	20241122	135400	212356095	2700	2700	2700	2700	42
285	20241122	135300	212242695	2700	2700	2700	2700	0
286	20241122	135200	212242695	2700	2700	2700	2700	0
287	20241122	135100	212242695	2700	2700	2700	2700	2
288	20241122	135000	212237295	2700	2700	2700	2700	0
289	20241122	134900	212237295	2700	2700	2700	2700	383
290	20241122	134800	211203195	2705	2705	2705	2705	0
291	20241122	134700	211203195	2705	2705	2705	2705	1276
292	20241122	134600	207751615	2700	2700	2700	2700	0
293	20241122	134500	207751615	2700	2700	2700	2700	0
294	20241122	134400	207751615	2700	2700	2700	2700	0
295	20241122	134300	207751615	2700	2700	2700	2700	0
296	20241122	134200	207751615	2700	2700	2700	2700	10
297	20241122	134100	207724615	2700	2700	2700	2700	0
298	20241122	134000	207724615	2700	2700	2700	2700	0
299	20241122	133900	207724615	2700	2700	2700	2700	42
300	20241122	133800	207611215	2700	2700	2700	2700	0
301	20241122	133700	207611215	2700	2700	2700	2700	0
302	20241122	133600	207611215	2700	2700	2700	2700	2203
303	20241122	133500	201663115	2700	2700	2700	2700	0
304	20241122	133400	201663115	2700	2700	2700	2700	0
305	20241122	133300	201663115	2700	2700	2700	2700	0
306	20241122	133200	201663115	2700	2700	2700	2700	0
307	20241122	133100	201663115	2700	2700	2700	2700	16
308	20241122	133000	201619915	2700	2700	2700	2700	0
309	20241122	132900	201619915	2700	2700	2700	2700	0
310	20241122	132800	201619915	2700	2700	2700	2700	0
311	20241122	132700	201619915	2700	2710	2710	2700	100
312	20241122	132600	201349505	2710	2705	2710	2705	18
313	20241122	132500	201300765	2700	2700	2700	2700	2000
314	20241122	132400	195900765	2700	2700	2700	2700	3500
315	20241122	132300	186450765	2700	2705	2705	2700	60
316	20241122	132200	186288515	2705	2705	2705	2705	2042
317	20241122	132100	180764905	2705	2710	2710	2705	4658
318	20241122	132000	168149015	2710	2705	2710	2705	5543
319	20241122	131900	153130195	2705	2705	2705	2705	41
320	20241122	131800	153019290	2705	2705	2705	2705	0
321	20241122	131700	153019290	2705	2705	2705	2705	291
322	20241122	131600	152232135	2705	2705	2705	2705	43
323	20241122	131500	152115820	2700	2700	2700	2700	971
324	20241122	131400	149494120	2705	2705	2705	2705	0
325	20241122	131300	149494120	2705	2705	2705	2705	42
326	20241122	131200	149380510	2705	2700	2705	2700	231
327	20241122	131100	148756800	2700	2700	2700	2700	5500
328	20241122	131000	133906800	2695	2695	2695	2695	4041
329	20241122	130900	123016305	2690	2690	2690	2690	1000
330	20241122	130800	120326305	2685	2685	2685	2685	0
331	20241122	130700	120326305	2685	2685	2685	2685	0
332	20241122	130600	120326305	2685	2685	2685	2685	0
333	20241122	130500	120326305	2685	2685	2685	2685	0
334	20241122	130400	120326305	2685	2685	2685	2685	0
335	20241122	130300	120326305	2685	2685	2685	2685	2
336	20241122	130200	120320935	2685	2685	2685	2685	0
337	20241122	130100	120320935	2685	2685	2685	2685	0
338	20241122	130000	120320935	2685	2685	2685	2685	900
339	20241122	125900	117904435	2690	2690	2690	2690	70
340	20241122	125800	117716135	2690	2690	2690	2690	0
341	20241122	125700	117716135	2690	2690	2690	2690	27
342	20241122	125600	117643505	2690	2695	2695	2690	97
343	20241122	125500	117382435	2690	2690	2690	2690	0
344	20241122	125400	117382435	2690	2690	2690	2690	28
345	20241122	125300	117307115	2685	2685	2690	2685	2069
346	20241122	125200	111751505	2690	2685	2690	2685	1323
347	20241122	125100	108197635	2690	2690	2690	2690	71
348	20241122	125000	108006645	2690	2690	2690	2690	1050
349	20241122	124900	105182145	2695	2695	2695	2695	28
350	20241122	124800	105106685	2690	2690	2690	2690	429
351	20241122	124700	103952675	2690	2690	2690	2690	571
352	20241122	124600	102416685	2695	2695	2695	2695	28
353	20241122	124500	102341225	2695	2695	2695	2690	71
354	20241122	124400	102149885	2695	2695	2695	2695	27
355	20241122	124300	102077120	2695	2690	2695	2690	457
356	20241122	124200	100847650	2690	2690	2690	2690	73
357	20241122	124100	100651280	2690	2690	2690	2690	698
358	20241122	124000	98773660	2695	2695	2695	2695	27
359	20241122	123900	98700895	2690	2690	2690	2690	701
360	20241122	123800	96815205	2695	2695	2695	2695	28
361	20241122	123700	96739745	2695	2695	2695	2695	27
362	20241122	123600	96666980	2695	2695	2695	2695	69
363	20241122	123500	96481025	2695	2695	2695	2695	0
364	20241122	123400	96481025	2695	2695	2695	2690	570
365	20241122	123300	94947375	2695	2695	2695	2695	28
366	20241122	123200	94871915	2695	2695	2695	2695	55
367	20241122	123100	94723690	2695	2695	2695	2695	70
368	20241122	123000	94535040	2695	2695	2695	2695	28
369	20241122	122900	94459580	2695	2695	2695	2695	74
370	20241122	122800	94260150	2695	2695	2695	2695	68
371	20241122	122700	94076890	2690	2690	2690	2690	228
372	20241122	122600	93463570	2690	2690	2690	2690	28
373	20241122	122500	93388250	2690	2690	2690	2690	69
374	20241122	122400	93202640	2690	2690	2690	2690	28
375	20241122	122300	93127320	2690	2685	2690	2685	502
376	20241122	122200	91779440	2690	2690	2690	2690	70
377	20241122	122100	91591140	2690	2690	2690	2690	30
378	20241122	122000	91510440	2690	2695	2695	2690	72
379	20241122	121900	91316625	2695	2695	2695	2695	69
380	20241122	121800	91130670	2695	2695	2695	2695	28
381	20241122	121700	91055210	2695	2695	2695	2695	69
382	20241122	121600	90869255	2695	2695	2695	2695	28
383	20241122	121500	90793795	2695	2695	2695	2695	28
384	20241122	121400	90718335	2695	2695	2695	2695	70
385	20241122	121300	90529685	2695	2695	2695	2695	29
386	20241122	121200	90451530	2695	2695	2695	2695	0
387	20241122	121100	90451530	2695	2695	2695	2695	69
388	20241122	121000	90265575	2695	2695	2695	2695	28
389	20241122	120900	90190115	2690	2690	2690	2685	71
390	20241122	120800	89999145	2695	2695	2695	2695	28
391	20241122	120700	89923685	2690	2695	2695	2690	60
392	20241122	120600	89762145	2695	2695	2695	2695	28
393	20241122	120500	89686685	2695	2695	2695	2695	69
394	20241122	120400	89500730	2695	2695	2695	2695	28
395	20241122	120300	89425270	2695	2695	2695	2695	28
396	20241122	120200	89349810	2695	2695	2695	2695	68
397	20241122	120100	89166550	2695	2695	2695	2695	30
398	20241122	120000	89085700	2695	2695	2695	2695	42
399	20241122	115900	88972510	2695	2695	2695	2695	35
400	20241122	115800	88878185	2695	2695	2695	2690	91
401	20241122	115700	88633065	2690	2695	2695	2690	70
402	20241122	115600	88444555	2695	2690	2695	2690	114
403	20241122	115500	88137890	2690	2685	2690	2685	29
404	20241122	115400	88059885	2690	2690	2690	2690	68
405	20241122	115300	87876965	2690	2690	2690	2690	28
406	20241122	115200	87801645	2690	2690	2690	2690	28
407	20241122	115100	87726325	2690	2690	2690	2690	71
408	20241122	115000	87535335	2690	2690	2690	2690	27
409	20241122	114900	87462705	2690	2690	2690	2690	28
410	20241122	114800	87387385	2690	2690	2690	2690	42
411	20241122	114700	87274405	2690	2690	2690	2690	28
412	20241122	114600	87199085	2690	2690	2690	2690	30
413	20241122	114500	87118385	2685	2685	2685	2685	29
414	20241122	114400	87040520	2685	2685	2685	2685	28
415	20241122	114300	86965340	2685	2685	2685	2685	342
416	20241122	114200	86047070	2685	2685	2685	2685	2527
417	20241122	114100	79262075	2685	2685	2685	2685	29
418	20241122	114000	79184210	2685	2685	2685	2685	70
419	20241122	113900	78996260	2685	2685	2685	2685	27
420	20241122	113800	78923765	2685	2685	2685	2685	28
421	20241122	113700	78848585	2685	2685	2685	2685	41
422	20241122	113600	78738500	2685	2685	2685	2685	28
423	20241122	113500	78663320	2685	2685	2685	2685	28
424	20241122	113400	78588140	2685	2685	2685	2685	69
425	20241122	113300	78402875	2685	2685	2685	2685	28
426	20241122	113200	78327695	2685	2685	2685	2685	28
427	20241122	113100	78252515	2685	2685	2685	2685	70
428	20241122	113000	78064565	2685	2685	2685	2685	27
429	20241122	112900	77992070	2685	2685	2685	2685	28
430	20241122	112800	77916890	2685	2685	2685	2685	71
431	20241122	112700	77726255	2685	2685	2685	2685	27
432	20241122	112600	77653760	2685	2685	2685	2685	70
433	20241122	112500	77465810	2680	2680	2680	2680	0
434	20241122	112400	77465810	2680	2680	2680	2680	26
435	20241122	112300	77396130	2680	2680	2680	2680	1086
436	20241122	112200	74485650	2680	2680	2680	2680	1727
437	20241122	112100	69857290	2680	2680	2680	2680	28
438	20241122	112000	69782250	2680	2680	2680	2680	69
439	20241122	111900	69597330	2680	2680	2680	2680	27
440	20241122	111800	69524970	2680	2680	2680	2680	28
441	20241122	111700	69449930	2680	2685	2685	2680	107
442	20241122	111600	69163030	2685	2685	2685	2685	29
443	20241122	111500	69085165	2685	2685	2685	2685	825
444	20241122	111400	66870040	2685	2685	2685	2685	70
445	20241122	111300	66682090	2685	2685	2685	2685	0
446	20241122	111200	66682090	2685	2680	2685	2680	30
447	20241122	111100	66601550	2685	2680	2685	2680	69
448	20241122	111000	66416290	2685	2685	2685	2685	28
449	20241122	110900	66341110	2685	2680	2685	2680	31
450	20241122	110800	66257890	2680	2680	2680	2680	28
451	20241122	110700	66182850	2680	2680	2680	2680	27
452	20241122	110600	66110490	2680	2680	2680	2680	70
453	20241122	110500	65922890	2680	2680	2680	2680	28
454	20241122	110400	65847850	2680	2675	2680	2675	227
455	20241122	110300	65240490	2675	2685	2685	2675	314
456	20241122	110200	64399485	2685	2685	2685	2685	0
457	20241122	110100	64399485	2685	2680	2685	2680	80
458	20241122	110000	64184945	2685	2685	2685	2685	28
459	20241122	105900	64109765	2680	2680	2680	2680	0
460	20241122	105800	64109765	2680	2680	2680	2680	28
461	20241122	105700	64034725	2675	2680	2680	2675	1000
462	20241122	105600	61359650	2685	2685	2685	2685	27
463	20241122	105500	61287155	2685	2685	2685	2685	28
464	20241122	105400	61211975	2685	2685	2685	2685	69
465	20241122	105300	61026710	2680	2680	2680	2680	28
466	20241122	105200	60951670	2680	2680	2680	2680	577
467	20241122	105100	59405310	2680	2680	2680	2680	28
468	20241122	105000	59330270	2680	2680	2680	2680	0
469	20241122	104900	59330270	2680	2680	2680	2680	70
470	20241122	104800	59142670	2680	2680	2680	2680	27
471	20241122	104700	59070310	2680	2680	2680	2680	78
472	20241122	104600	58861270	2680	2680	2680	2680	69
473	20241122	104500	58676350	2680	2680	2680	2680	28
474	20241122	104400	58601310	2680	2680	2680	2680	27
475	20241122	104300	58528950	2680	2680	2680	2680	3070
476	20241122	104200	50301350	2680	2680	2680	2680	28
477	20241122	104100	50226310	2680	2680	2680	2680	28
478	20241122	104000	50151270	2680	2680	2680	2680	69
479	20241122	103900	49966350	2680	2680	2680	2680	28
480	20241122	103800	49891310	2680	2680	2680	2680	0
481	20241122	103700	49891310	2680	2680	2680	2680	79
482	20241122	103600	49679590	2680	2680	2680	2680	27
483	20241122	103500	49607230	2680	2680	2680	2680	70
484	20241122	103400	49419630	2680	2680	2680	2680	28
485	20241122	103300	49344590	2680	2680	2680	2680	28
486	20241122	103200	49269550	2680	2680	2680	2680	27
487	20241122	103100	49197190	2675	2675	2675	2675	28
488	20241122	103000	49122290	2675	2675	2675	2675	28
489	20241122	102900	49047390	2680	2680	2680	2670	3043
490	20241122	102800	40922015	2675	2680	2680	2675	71
491	20241122	102700	40731950	2680	2680	2680	2680	33
492	20241122	102600	40643510	2680	2680	2680	2680	42
493	20241122	102500	40530950	2680	2680	2680	2680	28
494	20241122	102400	40455910	2680	2680	2680	2680	27
495	20241122	102300	40383550	2680	2680	2680	2680	70
496	20241122	102200	40195950	2680	2680	2680	2680	28
497	20241122	102100	40120910	2675	2680	2680	2675	84
498	20241122	102000	39895805	2675	2675	2680	2675	111
499	20241122	101900	39598740	2680	2680	2680	2680	28
500	20241122	101800	39523700	2680	2675	2680	2675	433
501	20241122	101700	38365285	2680	2680	2680	2680	27
502	20241122	101600	38292925	2680	2680	2680	2680	28
503	20241122	101500	38217885	2680	2680	2680	2680	42
504	20241122	101400	38105325	2680	2680	2680	2680	29
505	20241122	101300	38027605	2675	2680	2680	2675	61
506	20241122	101200	37864290	2675	2680	2680	2675	129
507	20241122	101100	37518870	2680	2675	2680	2675	33
508	20241122	101000	37430455	2680	2680	2680	2680	28
509	20241122	100900	37355415	2680	2680	2680	2680	69
510	20241122	100800	37170495	2680	2680	2680	2680	891
511	20241122	100700	34782615	2680	2680	2680	2680	28
512	20241122	100600	34707575	2680	2680	2680	2680	95
513	20241122	100500	34452975	2680	2680	2680	2675	32
514	20241122	100400	34367230	2680	2680	2680	2680	38
515	20241122	100300	34265390	2675	2675	2675	2675	0
516	20241122	100200	34265390	2675	2670	2675	2670	5048
517	20241122	100100	20786990	2675	2675	2675	2675	69
518	20241122	100000	20602415	2675	2675	2675	2675	1028
519	20241122	095900	17852515	2675	2675	2675	2675	55
520	20241122	095800	17705390	2675	2675	2675	2675	42
521	20241122	095700	17593040	2675	2675	2675	2675	28
522	20241122	095600	17518140	2675	2675	2675	2675	28
523	20241122	095500	17443240	2675	2675	2675	2675	90
524	20241122	095400	17202490	2675	2675	2675	2675	27
525	20241122	095300	17130265	2675	2675	2675	2675	28
526	20241122	095200	17055365	2675	2675	2675	2675	287
527	20241122	095100	16287640	2675	2675	2675	2675	0
528	20241122	095000	16287640	2675	2675	2675	2675	27
529	20241122	094900	16215415	2675	2675	2675	2675	70
530	20241122	094800	16028165	2675	2675	2675	2675	28
531	20241122	094700	15953265	2675	2675	2675	2675	69
532	20241122	094600	15768690	2675	2675	2675	2675	27
533	20241122	094500	15696465	2675	2675	2675	2675	28
534	20241122	094400	15621565	2675	2675	2675	2675	32
535	20241122	094300	15535965	2670	2670	2670	2670	528
536	20241122	094200	14126205	2670	2670	2670	2670	27
537	20241122	094100	14054115	2670	2670	2670	2670	70
538	20241122	094000	13867215	2670	2670	2670	2670	0
539	20241122	093900	13867215	2670	2670	2670	2670	28
540	20241122	093800	13792455	2670	2670	2670	2670	68
541	20241122	093700	13610895	2670	2670	2670	2670	28
542	20241122	093600	13536135	2670	2665	2670	2665	29
543	20241122	093500	13458710	2670	2670	2670	2670	70
544	20241122	093400	13271810	2670	2670	2670	2670	27
545	20241122	093300	13199720	2670	2675	2675	2670	324
546	20241122	093200	12334390	2675	2670	2675	2670	311
547	20241122	093100	11503620	2675	2675	2675	2675	27
548	20241122	093000	11431395	2675	2675	2675	2675	69
549	20241122	092900	11246820	2675	2675	2675	2670	82
550	20241122	092800	11027735	2675	2675	2675	2675	0
551	20241122	092700	11027735	2675	2675	2675	2675	70
552	20241122	092600	10840485	2675	2675	2675	2675	1336
553	20241122	092500	7266685	2675	2675	2675	2675	28
554	20241122	092400	7191785	2675	2675	2675	2675	70
555	20241122	092300	7004535	2675	2675	2675	2675	27
556	20241122	092200	6932310	2675	2675	2675	2675	28
557	20241122	092100	6857410	2675	2670	2675	2670	121
558	20241122	092000	6533995	2675	2675	2675	2675	1
559	20241122	091900	6531320	2670	2670	2670	2670	0
560	20241122	091800	6531320	2670	2670	2670	2670	39
561	20241122	091700	6427190	2670	2670	2670	2670	780
562	20241122	091600	4344590	2670	2670	2670	2670	0
563	20241122	091500	4344590	2670	2670	2670	2670	42
564	20241122	091400	4232450	2670	2670	2670	2670	0
565	20241122	091300	4232450	2670	2670	2670	2670	41
566	20241122	091200	4122980	2670	2670	2670	2670	0
567	20241122	091100	4122980	2670	2670	2670	2670	100
568	20241122	091000	3855980	2670	2670	2670	2670	15
569	20241122	090900	3815930	2670	2670	2670	2665	1029
570	20241122	090800	1069110	2680	2685	2685	2670	50
571	20241122	090700	935585	2670	2665	2670	2665	108
572	20241122	090600	647500	2645	2645	2645	2645	0
573	20241122	090500	647500	2645	2645	2645	2645	0
574	20241122	090400	647500	2645	2645	2645	2645	0
575	20241122	090300	647500	2645	2645	2645	2645	0
576	20241122	090200	647500	2645	2645	2645	2645	7
577	20241122	090100	628985	2665	2665	2665	2665	1
578	20241122	090000	626320	2645	2665	2665	2645	236