KissMeData/363280/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211700	119050310	2945	2945	2945	2945	1748
3	20241122	211600	119050310	2945	2945	2945	2945	0
4	20241122	211500	119050310	2945	2945	2945	2945	0
5	20241122	211400	119050310	2945	2945	2945	2945	0
6	20241122	211300	119050310	2945	2945	2945	2945	0
7	20241122	211200	119050310	2945	2945	2945	2945	0
8	20241122	211100	119050310	2945	2945	2945	2945	0
9	20241122	211000	119050310	2945	2945	2945	2945	0
10	20241122	210900	119050310	2945	2945	2945	2945	0
11	20241122	210800	119050310	2945	2945	2945	2945	0
12	20241122	210700	119050310	2945	2945	2945	2945	0
13	20241122	210600	119050310	2945	2945	2945	2945	0
14	20241122	210500	119050310	2945	2945	2945	2945	0
15	20241122	210400	119050310	2945	2945	2945	2945	0
16	20241122	210300	119050310	2945	2945	2945	2945	0
17	20241122	210200	119050310	2945	2945	2945	2945	0
18	20241122	210100	119050310	2945	2945	2945	2945	0
19	20241122	210000	119050310	2945	2945	2945	2945	0
20	20241122	205900	119050310	2945	2945	2945	2945	0
21	20241122	205800	119050310	2945	2945	2945	2945	0
22	20241122	205700	119050310	2945	2945	2945	2945	0
23	20241122	205600	119050310	2945	2945	2945	2945	0
24	20241122	205500	119050310	2945	2945	2945	2945	0
25	20241122	205400	119050310	2945	2945	2945	2945	0
26	20241122	205300	119050310	2945	2945	2945	2945	0
27	20241122	205200	119050310	2945	2945	2945	2945	0
28	20241122	205100	119050310	2945	2945	2945	2945	0
29	20241122	205000	119050310	2945	2945	2945	2945	0
30	20241122	204900	119050310	2945	2945	2945	2945	0
31	20241122	204800	119050310	2945	2945	2945	2945	0
32	20241122	204700	119050310	2945	2945	2945	2945	1748
33	20241122	204600	119050310	2945	2945	2945	2945	0
34	20241122	204500	119050310	2945	2945	2945	2945	0
35	20241122	204400	119050310	2945	2945	2945	2945	0
36	20241122	204300	119050310	2945	2945	2945	2945	0
37	20241122	204200	119050310	2945	2945	2945	2945	0
38	20241122	204100	119050310	2945	2945	2945	2945	0
39	20241122	204000	119050310	2945	2945	2945	2945	0
40	20241122	203900	119050310	2945	2945	2945	2945	0
41	20241122	203800	119050310	2945	2945	2945	2945	0
42	20241122	203700	119050310	2945	2945	2945	2945	0
43	20241122	203600	119050310	2945	2945	2945	2945	0
44	20241122	203500	119050310	2945	2945	2945	2945	0
45	20241122	203400	119050310	2945	2945	2945	2945	0
46	20241122	203300	119050310	2945	2945	2945	2945	0
47	20241122	203200	119050310	2945	2945	2945	2945	0
48	20241122	203100	119050310	2945	2945	2945	2945	0
49	20241122	203000	119050310	2945	2945	2945	2945	0
50	20241122	202900	119050310	2945	2945	2945	2945	0
51	20241122	202800	119050310	2945	2945	2945	2945	0
52	20241122	202700	119050310	2945	2945	2945	2945	0
53	20241122	202600	119050310	2945	2945	2945	2945	0
54	20241122	202500	119050310	2945	2945	2945	2945	0
55	20241122	202400	119050310	2945	2945	2945	2945	0
56	20241122	202300	119050310	2945	2945	2945	2945	0
57	20241122	202200	119050310	2945	2945	2945	2945	0
58	20241122	202100	119050310	2945	2945	2945	2945	0
59	20241122	202000	119050310	2945	2945	2945	2945	0
60	20241122	201900	119050310	2945	2945	2945	2945	0
61	20241122	201800	119050310	2945	2945	2945	2945	0
62	20241122	201700	119050310	2945	2945	2945	2945	1748
63	20241122	201600	119050310	2945	2945	2945	2945	0
64	20241122	201500	119050310	2945	2945	2945	2945	0
65	20241122	201400	119050310	2945	2945	2945	2945	0
66	20241122	201300	119050310	2945	2945	2945	2945	0
67	20241122	201200	119050310	2945	2945	2945	2945	0
68	20241122	201100	119050310	2945	2945	2945	2945	0
69	20241122	201000	119050310	2945	2945	2945	2945	0
70	20241122	200900	119050310	2945	2945	2945	2945	0
71	20241122	200800	119050310	2945	2945	2945	2945	0
72	20241122	200700	119050310	2945	2945	2945	2945	0
73	20241122	200600	119050310	2945	2945	2945	2945	0
74	20241122	200500	119050310	2945	2945	2945	2945	0
75	20241122	200400	119050310	2945	2945	2945	2945	0
76	20241122	200300	119050310	2945	2945	2945	2945	0
77	20241122	200200	119050310	2945	2945	2945	2945	0
78	20241122	200100	119050310	2945	2945	2945	2945	0
79	20241122	200000	119050310	2945	2945	2945	2945	0
80	20241122	195900	119050310	2945	2945	2945	2945	0
81	20241122	195800	119050310	2945	2945	2945	2945	0
82	20241122	195700	119050310	2945	2945	2945	2945	0
83	20241122	195600	119050310	2945	2945	2945	2945	0
84	20241122	195500	119050310	2945	2945	2945	2945	0
85	20241122	195400	119050310	2945	2945	2945	2945	0
86	20241122	195300	119050310	2945	2945	2945	2945	0
87	20241122	195200	119050310	2945	2945	2945	2945	0
88	20241122	195100	119050310	2945	2945	2945	2945	0
89	20241122	195000	119050310	2945	2945	2945	2945	0
90	20241122	194900	119050310	2945	2945	2945	2945	0
91	20241122	194800	119050310	2945	2945	2945	2945	0
92	20241122	194700	119050310	2945	2945	2945	2945	1748
93	20241122	194600	119050310	2945	2945	2945	2945	0
94	20241122	194500	119050310	2945	2945	2945	2945	0
95	20241122	194400	119050310	2945	2945	2945	2945	0
96	20241122	194300	119050310	2945	2945	2945	2945	0
97	20241122	194200	119050310	2945	2945	2945	2945	0
98	20241122	194100	119050310	2945	2945	2945	2945	0
99	20241122	194000	119050310	2945	2945	2945	2945	0
100	20241122	193900	119050310	2945	2945	2945	2945	0
101	20241122	193800	119050310	2945	2945	2945	2945	0
102	20241122	193700	119050310	2945	2945	2945	2945	0
103	20241122	193600	119050310	2945	2945	2945	2945	0
104	20241122	193500	119050310	2945	2945	2945	2945	0
105	20241122	193400	119050310	2945	2945	2945	2945	0
106	20241122	193300	119050310	2945	2945	2945	2945	0
107	20241122	193200	119050310	2945	2945	2945	2945	0
108	20241122	193100	119050310	2945	2945	2945	2945	0
109	20241122	193000	119050310	2945	2945	2945	2945	0
110	20241122	192900	119050310	2945	2945	2945	2945	0
111	20241122	192800	119050310	2945	2945	2945	2945	0
112	20241122	192700	119050310	2945	2945	2945	2945	0
113	20241122	192600	119050310	2945	2945	2945	2945	0
114	20241122	192500	119050310	2945	2945	2945	2945	0
115	20241122	192400	119050310	2945	2945	2945	2945	0
116	20241122	192300	119050310	2945	2945	2945	2945	0
117	20241122	192200	119050310	2945	2945	2945	2945	0
118	20241122	192100	119050310	2945	2945	2945	2945	0
119	20241122	192000	119050310	2945	2945	2945	2945	0
120	20241122	191900	119050310	2945	2945	2945	2945	0
121	20241122	191800	119050310	2945	2945	2945	2945	0
122	20241122	191700	119050310	2945	2945	2945	2945	1748
123	20241122	191600	119050310	2945	2945	2945	2945	0
124	20241122	191500	119050310	2945	2945	2945	2945	0
125	20241122	191400	119050310	2945	2945	2945	2945	0
126	20241122	191300	119050310	2945	2945	2945	2945	0
127	20241122	191200	119050310	2945	2945	2945	2945	0
128	20241122	191100	119050310	2945	2945	2945	2945	0
129	20241122	191000	119050310	2945	2945	2945	2945	0
130	20241122	190900	119050310	2945	2945	2945	2945	0
131	20241122	190800	119050310	2945	2945	2945	2945	0
132	20241122	190700	119050310	2945	2945	2945	2945	0
133	20241122	190600	119050310	2945	2945	2945	2945	0
134	20241122	190500	119050310	2945	2945	2945	2945	0
135	20241122	190400	119050310	2945	2945	2945	2945	0
136	20241122	190300	119050310	2945	2945	2945	2945	0
137	20241122	190200	119050310	2945	2945	2945	2945	0
138	20241122	190100	119050310	2945	2945	2945	2945	0
139	20241122	190000	119050310	2945	2945	2945	2945	0
140	20241122	185900	119050310	2945	2945	2945	2945	0
141	20241122	185800	119050310	2945	2945	2945	2945	0
142	20241122	185700	119050310	2945	2945	2945	2945	0
143	20241122	185600	119050310	2945	2945	2945	2945	0
144	20241122	185500	119050310	2945	2945	2945	2945	0
145	20241122	185400	119050310	2945	2945	2945	2945	0
146	20241122	185300	119050310	2945	2945	2945	2945	0
147	20241122	185200	119050310	2945	2945	2945	2945	0
148	20241122	185100	119050310	2945	2945	2945	2945	0
149	20241122	185000	119050310	2945	2945	2945	2945	0
150	20241122	184900	119050310	2945	2945	2945	2945	0
151	20241122	184800	119050310	2945	2945	2945	2945	0
152	20241122	184700	119050310	2945	2945	2945	2945	1748
153	20241122	184600	119050310	2945	2945	2945	2945	0
154	20241122	184500	119050310	2945	2945	2945	2945	0
155	20241122	184400	119050310	2945	2945	2945	2945	0
156	20241122	184300	119050310	2945	2945	2945	2945	0
157	20241122	184200	119050310	2945	2945	2945	2945	0
158	20241122	184100	119050310	2945	2945	2945	2945	0
159	20241122	184000	119050310	2945	2945	2945	2945	0
160	20241122	183900	119050310	2945	2945	2945	2945	0
161	20241122	183800	119050310	2945	2945	2945	2945	0
162	20241122	183700	119050310	2945	2945	2945	2945	0
163	20241122	183600	119050310	2945	2945	2945	2945	0
164	20241122	183500	119050310	2945	2945	2945	2945	0
165	20241122	183400	119050310	2945	2945	2945	2945	0
166	20241122	183300	119050310	2945	2945	2945	2945	0
167	20241122	183200	119050310	2945	2945	2945	2945	0
168	20241122	183100	119050310	2945	2945	2945	2945	0
169	20241122	183000	119050310	2945	2945	2945	2945	0
170	20241122	182900	119050310	2945	2945	2945	2945	0
171	20241122	182800	119050310	2945	2945	2945	2945	0
172	20241122	182700	119050310	2945	2945	2945	2945	0
173	20241122	182600	119050310	2945	2945	2945	2945	0
174	20241122	182500	119050310	2945	2945	2945	2945	0
175	20241122	182400	119050310	2945	2945	2945	2945	0
176	20241122	182300	119050310	2945	2945	2945	2945	0
177	20241122	182200	119050310	2945	2945	2945	2945	0
178	20241122	182100	119050310	2945	2945	2945	2945	0
179	20241122	182000	119050310	2945	2945	2945	2945	0
180	20241122	181900	119050310	2945	2945	2945	2945	0
181	20241122	181800	119050310	2945	2945	2945	2945	0
182	20241122	181700	119050310	2945	2945	2945	2945	1748
183	20241122	181600	119050310	2945	2945	2945	2945	0
184	20241122	181500	119050310	2945	2945	2945	2945	0
185	20241122	181400	119050310	2945	2945	2945	2945	0
186	20241122	181300	119050310	2945	2945	2945	2945	0
187	20241122	181200	119050310	2945	2945	2945	2945	0
188	20241122	181100	119050310	2945	2945	2945	2945	0
189	20241122	181000	119050310	2945	2945	2945	2945	0
190	20241122	180900	119050310	2945	2945	2945	2945	0
191	20241122	180800	119050310	2945	2945	2945	2945	0
192	20241122	180700	119050310	2945	2945	2945	2945	0
193	20241122	180600	119050310	2945	2945	2945	2945	0
194	20241122	180500	119050310	2945	2945	2945	2945	0
195	20241122	180400	119050310	2945	2945	2945	2945	0
196	20241122	180300	119050310	2945	2945	2945	2945	0
197	20241122	180200	119050310	2945	2945	2945	2945	0
198	20241122	180100	119050310	2945	2945	2945	2945	0
199	20241122	180000	119050310	2945	2945	2945	2945	0
200	20241122	175900	119050310	2945	2945	2945	2945	0
201	20241122	175800	119050310	2945	2945	2945	2945	0
202	20241122	175700	119050310	2945	2945	2945	2945	0
203	20241122	175600	119050310	2945	2945	2945	2945	0
204	20241122	175500	119050310	2945	2945	2945	2945	0
205	20241122	175400	119050310	2945	2945	2945	2945	0
206	20241122	175300	119050310	2945	2945	2945	2945	0
207	20241122	175200	119050310	2945	2945	2945	2945	0
208	20241122	175100	119050310	2945	2945	2945	2945	0
209	20241122	175000	119050310	2945	2945	2945	2945	0
210	20241122	174900	119050310	2945	2945	2945	2945	0
211	20241122	174800	119050310	2945	2945	2945	2945	0
212	20241122	174700	119050310	2945	2945	2945	2945	1748
213	20241122	174600	119050310	2945	2945	2945	2945	0
214	20241122	174500	119050310	2945	2945	2945	2945	0
215	20241122	174400	119050310	2945	2945	2945	2945	0
216	20241122	174300	119050310	2945	2945	2945	2945	0
217	20241122	174200	119050310	2945	2945	2945	2945	0
218	20241122	174100	119050310	2945	2945	2945	2945	0
219	20241122	174000	119050310	2945	2945	2945	2945	0
220	20241122	173900	119050310	2945	2945	2945	2945	0
221	20241122	173800	119050310	2945	2945	2945	2945	0
222	20241122	173700	119050310	2945	2945	2945	2945	0
223	20241122	173600	119050310	2945	2945	2945	2945	0
224	20241122	173500	119050310	2945	2945	2945	2945	0
225	20241122	173400	119050310	2945	2945	2945	2945	0
226	20241122	173300	119050310	2945	2945	2945	2945	0
227	20241122	173200	119050310	2945	2945	2945	2945	0
228	20241122	173100	119050310	2945	2945	2945	2945	0
229	20241122	173000	119050310	2945	2945	2945	2945	0
230	20241122	172900	119050310	2945	2945	2945	2945	0
231	20241122	172800	119050310	2945	2945	2945	2945	0
232	20241122	172700	119050310	2945	2945	2945	2945	0
233	20241122	172600	119050310	2945	2945	2945	2945	0
234	20241122	172500	119050310	2945	2945	2945	2945	0
235	20241122	172400	119050310	2945	2945	2945	2945	0
236	20241122	172300	119050310	2945	2945	2945	2945	0
237	20241122	172200	119050310	2945	2945	2945	2945	0
238	20241122	172100	119050310	2945	2945	2945	2945	0
239	20241122	172000	119050310	2945	2945	2945	2945	0
240	20241122	171900	119050310	2945	2945	2945	2945	0
241	20241122	171800	119050310	2945	2945	2945	2945	0
242	20241122	171700	119050310	2945	2945	2945	2945	1748
243	20241122	171600	119050310	2945	2945	2945	2945	0
244	20241122	171500	119050310	2945	2945	2945	2945	0
245	20241122	171400	119050310	2945	2945	2945	2945	0
246	20241122	171300	119050310	2945	2945	2945	2945	0
247	20241122	171200	119050310	2945	2945	2945	2945	0
248	20241122	171100	119050310	2945	2945	2945	2945	0
249	20241122	171000	119050310	2945	2945	2945	2945	0
250	20241122	170900	119050310	2945	2945	2945	2945	0
251	20241122	170800	119050310	2945	2945	2945	2945	0
252	20241122	170700	119050310	2945	2945	2945	2945	0
253	20241122	170600	119050310	2945	2945	2945	2945	0
254	20241122	170500	119050310	2945	2945	2945	2945	0
255	20241122	170400	119050310	2945	2945	2945	2945	0
256	20241122	170300	119050310	2945	2945	2945	2945	0
257	20241122	170200	119050310	2945	2945	2945	2945	0
258	20241122	170100	119050310	2945	2945	2945	2945	0
259	20241122	170000	119050310	2945	2945	2945	2945	0
260	20241122	165900	119050310	2945	2945	2945	2945	0
261	20241122	165800	119050310	2945	2945	2945	2945	0
262	20241122	165700	119050310	2945	2945	2945	2945	0
263	20241122	165600	119050310	2945	2945	2945	2945	0
264	20241122	165500	119050310	2945	2945	2945	2945	0
265	20241122	165400	119050310	2945	2945	2945	2945	0
266	20241122	165300	119050310	2945	2945	2945	2945	0
267	20241122	165200	119050310	2945	2945	2945	2945	0
268	20241122	165100	119050310	2945	2945	2945	2945	0
269	20241122	165000	119050310	2945	2945	2945	2945	0
270	20241122	164900	119050310	2945	2945	2945	2945	0
271	20241122	164800	119050310	2945	2945	2945	2945	0
272	20241122	164700	119050310	2945	2945	2945	2945	1748
273	20241122	164600	119050310	2945	2945	2945	2945	0
274	20241122	164500	119050310	2945	2945	2945	2945	0
275	20241122	164400	119050310	2945	2945	2945	2945	0
276	20241122	164300	119050310	2945	2945	2945	2945	0
277	20241122	164200	119050310	2945	2945	2945	2945	0
278	20241122	164100	119050310	2945	2945	2945	2945	0
279	20241122	164000	119050310	2945	2945	2945	2945	0
280	20241122	163900	119050310	2945	2945	2945	2945	0
281	20241122	163800	119050310	2945	2945	2945	2945	0
282	20241122	163700	119050310	2945	2945	2945	2945	0
283	20241122	163600	119050310	2945	2945	2945	2945	0
284	20241122	163500	119050310	2945	2945	2945	2945	0
285	20241122	163400	119050310	2945	2945	2945	2945	0
286	20241122	163300	119050310	2945	2945	2945	2945	0
287	20241122	163200	119050310	2945	2945	2945	2945	0
288	20241122	163100	119050310	2945	2945	2945	2945	0
289	20241122	163000	119050310	2945	2945	2945	2945	0
290	20241122	162900	119050310	2945	2945	2945	2945	0
291	20241122	162800	119050310	2945	2945	2945	2945	0
292	20241122	162700	119050310	2945	2945	2945	2945	0
293	20241122	162600	119050310	2945	2945	2945	2945	0
294	20241122	162500	119050310	2945	2945	2945	2945	0
295	20241122	162400	119050310	2945	2945	2945	2945	0
296	20241122	162300	119050310	2945	2945	2945	2945	0
297	20241122	162200	119050310	2945	2945	2945	2945	0
298	20241122	162100	119050310	2945	2945	2945	2945	0
299	20241122	162000	119050310	2945	2945	2945	2945	0
300	20241122	161900	119050310	2945	2945	2945	2945	0
301	20241122	161800	119050310	2945	2945	2945	2945	0
302	20241122	161700	119050310	2945	2945	2945	2945	1748
303	20241122	161600	119050310	2945	2945	2945	2945	0
304	20241122	161500	119050310	2945	2945	2945	2945	0
305	20241122	161400	119050310	2945	2945	2945	2945	0
306	20241122	161300	119050310	2945	2945	2945	2945	0
307	20241122	161200	119050310	2945	2945	2945	2945	0
308	20241122	161100	119050310	2945	2945	2945	2945	0
309	20241122	161000	119050310	2945	2945	2945	2945	0
310	20241122	160900	119050310	2945	2945	2945	2945	0
311	20241122	160800	119050310	2945	2945	2945	2945	0
312	20241122	160700	119050310	2945	2945	2945	2945	0
313	20241122	160600	119050310	2945	2945	2945	2945	0
314	20241122	160500	119050310	2945	2945	2945	2945	0
315	20241122	160400	119050310	2945	2945	2945	2945	0
316	20241122	160300	119050310	2945	2945	2945	2945	0
317	20241122	160200	119050310	2945	2945	2945	2945	0
318	20241122	160100	119050310	2945	2945	2945	2945	0
319	20241122	160000	119050310	2945	2945	2945	2945	0
320	20241122	155900	119050310	2945	2945	2945	2945	0
321	20241122	155800	119050310	2945	2945	2945	2945	0
322	20241122	155700	119050310	2945	2945	2945	2945	0
323	20241122	155600	119050310	2945	2945	2945	2945	0
324	20241122	155500	119050310	2945	2945	2945	2945	0
325	20241122	155400	119050310	2945	2945	2945	2945	0
326	20241122	155300	119050310	2945	2945	2945	2945	0
327	20241122	155200	119050310	2945	2945	2945	2945	0
328	20241122	155100	119050310	2945	2945	2945	2945	0
329	20241122	155000	119050310	2945	2945	2945	2945	0
330	20241122	154900	119050310	2945	2945	2945	2945	0
331	20241122	154800	119050310	2945	2945	2945	2945	0
332	20241122	154700	119050310	2945	2945	2945	2945	1748
333	20241122	154600	119050310	2945	2945	2945	2945	0
334	20241122	154500	119050310	2945	2945	2945	2945	0
335	20241122	154400	119050310	2945	2945	2945	2945	0
336	20241122	154300	119050310	2945	2945	2945	2945	0
337	20241122	154200	119050310	2945	2945	2945	2945	0
338	20241122	154100	119050310	2945	2945	2945	2945	0
339	20241122	154000	119050310	2945	2945	2945	2945	0
340	20241122	153900	119050310	2945	2945	2945	2945	0
341	20241122	153800	119050310	2945	2945	2945	2945	0
342	20241122	153700	119050310	2945	2945	2945	2945	0
343	20241122	153600	119050310	2945	2945	2945	2945	0
344	20241122	153500	119050310	2945	2945	2945	2945	0
345	20241122	153400	119050310	2945	2945	2945	2945	0
346	20241122	153300	119050310	2945	2945	2945	2945	0
347	20241122	153200	119050310	2945	2945	2945	2945	0
348	20241122	153100	119050310	2945	2945	2945	2945	0
349	20241122	153000	119050310	2945	2945	2945	2945	1748
350	20241122	152900	113902450	2920	2920	2920	2920	0
351	20241122	152800	113902450	2920	2920	2920	2920	0
352	20241122	152700	113902450	2920	2920	2920	2920	0
353	20241122	152600	113902450	2920	2920	2920	2920	0
354	20241122	152500	113902450	2920	2920	2920	2920	0
355	20241122	152400	113902450	2920	2920	2920	2920	0
356	20241122	152300	113902450	2920	2920	2920	2920	0
357	20241122	152200	113902450	2920	2920	2920	2920	0
358	20241122	152100	113902450	2920	2920	2920	2920	0
359	20241122	152000	113902450	2920	2920	2920	2920	0
360	20241122	151900	113902450	2920	2930	2940	2920	73
361	20241122	151800	113687910	2940	2930	2940	2930	300
362	20241122	151700	112806205	2925	2925	2925	2925	3
363	20241122	151600	112797430	2925	2925	2925	2925	52
364	20241122	151500	112645330	2925	2925	2925	2925	146
365	20241122	151400	112218280	2925	2925	2925	2925	100
366	20241122	151300	111925780	2920	2920	2920	2920	101
367	20241122	151200	111630860	2920	2920	2920	2920	0
368	20241122	151100	111630860	2920	2915	2920	2915	1000
369	20241122	151000	108711590	2905	2905	2905	2905	4
370	20241122	150900	108699970	2910	2910	2910	2910	5
371	20241122	150800	108685420	2910	2910	2910	2910	0
372	20241122	150700	108685420	2910	2905	2910	2905	20
373	20241122	150600	108627310	2910	2910	2910	2910	0
374	20241122	150500	108627310	2910	2910	2910	2910	0
375	20241122	150400	108627310	2910	2910	2910	2910	11
376	20241122	150300	108595300	2915	2915	2915	2915	3
377	20241122	150200	108586555	2915	2915	2915	2915	0
378	20241122	150100	108586555	2915	2915	2915	2915	0
379	20241122	150000	108586555	2915	2915	2915	2915	0
380	20241122	145900	108586555	2915	2915	2915	2915	0
381	20241122	145800	108586555	2915	2915	2915	2915	0
382	20241122	145700	108586555	2915	2915	2915	2915	47
383	20241122	145600	108449550	2915	2915	2915	2915	0
384	20241122	145500	108449550	2915	2915	2915	2915	0
385	20241122	145400	108449550	2915	2905	2915	2905	136
386	20241122	145300	108053585	2905	2895	2910	2895	7009
387	20241122	145200	87760410	2900	2905	2905	2900	1983
388	20241122	145100	82009695	2910	2920	2920	2910	1266
389	20241122	145000	78319240	2925	2925	2925	2925	1
390	20241122	144900	78316315	2925	2925	2925	2925	30
391	20241122	144800	78228565	2920	2920	2920	2920	0
392	20241122	144700	78228565	2920	2920	2920	2920	0
393	20241122	144600	78228565	2920	2920	2920	2920	0
394	20241122	144500	78228565	2920	2920	2920	2920	16
395	20241122	144400	78181845	2920	2920	2920	2920	0
396	20241122	144300	78181845	2920	2920	2920	2920	0
397	20241122	144200	78181845	2920	2920	2920	2920	0
398	20241122	144100	78181845	2920	2920	2920	2920	0
399	20241122	144000	78181845	2920	2920	2920	2920	0
400	20241122	143900	78181845	2920	2920	2920	2920	0
401	20241122	143800	78181845	2920	2920	2920	2920	0
402	20241122	143700	78181845	2920	2920	2920	2920	152
403	20241122	143600	77738005	2920	2915	2920	2910	3
404	20241122	143500	77729260	2925	2925	2925	2925	0
405	20241122	143400	77729260	2925	2925	2925	2925	0
406	20241122	143300	77729260	2925	2925	2925	2925	1
407	20241122	143200	77726335	2915	2920	2920	2915	85
408	20241122	143100	77478550	2930	2930	2930	2930	0
409	20241122	143000	77478550	2930	2930	2930	2930	0
410	20241122	142900	77478550	2930	2930	2930	2930	2
411	20241122	142800	77472690	2925	2925	2925	2925	0
412	20241122	142700	77472690	2925	2925	2925	2925	0
413	20241122	142600	77472690	2925	2925	2925	2925	0
414	20241122	142500	77472690	2925	2925	2925	2925	0
415	20241122	142400	77472690	2925	2925	2925	2925	0
416	20241122	142300	77472690	2925	2925	2925	2925	0
417	20241122	142200	77472690	2925	2925	2925	2925	0
418	20241122	142100	77472690	2925	2925	2925	2925	0
419	20241122	142000	77472690	2925	2925	2925	2925	47
420	20241122	141900	77335215	2925	2925	2925	2925	147
421	20241122	141800	76905240	2925	2925	2925	2925	0
422	20241122	141700	76905240	2925	2925	2925	2925	0
423	20241122	141600	76905240	2925	2925	2925	2925	1
424	20241122	141500	76902315	2920	2920	2920	2920	0
425	20241122	141400	76902315	2920	2920	2920	2920	0
426	20241122	141300	76902315	2920	2920	2920	2920	0
427	20241122	141200	76902315	2920	2920	2920	2920	6
428	20241122	141100	76884795	2920	2920	2920	2920	0
429	20241122	141000	76884795	2920	2920	2920	2920	67
430	20241122	140900	76689155	2920	2920	2920	2920	3
431	20241122	140800	76680395	2920	2920	2920	2920	4
432	20241122	140700	76668715	2920	2920	2920	2920	1
433	20241122	140600	76665795	2915	2915	2915	2915	0
434	20241122	140500	76665795	2915	2915	2915	2915	52
435	20241122	140400	76514215	2915	2910	2915	2910	90
436	20241122	140300	76251930	2910	2910	2910	2910	0
437	20241122	140200	76251930	2910	2905	2910	2900	1179
438	20241122	140100	72831025	2910	2910	2910	2910	0
439	20241122	140000	72831025	2910	2910	2910	2910	32
440	20241122	135900	72737905	2910	2915	2915	2900	4144
441	20241122	135800	60695980	2910	2910	2910	2910	0
442	20241122	135700	60695980	2910	2915	2915	2910	10
443	20241122	135600	60666860	2920	2920	2920	2920	0
444	20241122	135500	60666860	2920	2920	2920	2920	0
445	20241122	135400	60666860	2920	2920	2920	2920	2
446	20241122	135300	60661020	2915	2935	2935	2915	3548
447	20241122	135200	50284140	2935	2935	2935	2935	4
448	20241122	135100	50272400	2940	2940	2940	2940	0
449	20241122	135000	50272400	2940	2940	2940	2940	0
450	20241122	134900	50272400	2940	2940	2940	2940	0
451	20241122	134800	50272400	2940	2940	2940	2940	0
452	20241122	134700	50272400	2940	2940	2940	2940	0
453	20241122	134600	50272400	2940	2940	2940	2940	0
454	20241122	134500	50272400	2940	2940	2940	2940	0
455	20241122	134400	50272400	2940	2940	2940	2940	1
456	20241122	134300	50269460	2940	2940	2940	2940	0
457	20241122	134200	50269460	2940	2940	2940	2940	0
458	20241122	134100	50269460	2940	2940	2940	2940	0
459	20241122	134000	50269460	2940	2935	2940	2935	2005
460	20241122	133900	44384760	2940	2940	2940	2940	0
461	20241122	133800	44384760	2940	2940	2940	2940	0
462	20241122	133700	44384760	2940	2940	2940	2940	91
463	20241122	133600	44117220	2940	2940	2940	2940	0
464	20241122	133500	44117220	2940	2940	2940	2940	0
465	20241122	133400	44117220	2940	2940	2940	2940	0
466	20241122	133300	44117220	2940	2940	2940	2940	0
467	20241122	133200	44117220	2940	2940	2940	2940	0
468	20241122	133100	44117220	2940	2940	2940	2940	2
469	20241122	133000	44111340	2940	2940	2940	2940	0
470	20241122	132900	44111340	2940	2940	2940	2940	25
471	20241122	132800	44037840	2945	2945	2945	2945	0
472	20241122	132700	44037840	2945	2945	2945	2945	0
473	20241122	132600	44037840	2945	2945	2945	2945	0
474	20241122	132500	44037840	2945	2945	2945	2945	0
475	20241122	132400	44037840	2945	2945	2945	2945	71
476	20241122	132300	43828745	2950	2950	2950	2950	0
477	20241122	132200	43828745	2950	2950	2950	2950	0
478	20241122	132100	43828745	2950	2950	2950	2950	4
479	20241122	132000	43816945	2950	2950	2950	2950	1
480	20241122	131900	43813995	2950	2950	2950	2950	1
481	20241122	131800	43811045	2950	2950	2950	2950	1
482	20241122	131700	43808095	2945	2945	2945	2945	0
483	20241122	131600	43808095	2945	2945	2945	2945	0
484	20241122	131500	43808095	2945	2945	2945	2945	0
485	20241122	131400	43808095	2945	2945	2945	2945	12
486	20241122	131300	43772755	2945	2945	2945	2945	0
487	20241122	131200	43772755	2945	2945	2945	2945	0
488	20241122	131100	43772755	2945	2945	2945	2945	25
489	20241122	131000	43699130	2945	2945	2945	2945	0
490	20241122	130900	43699130	2945	2950	2950	2945	102
491	20241122	130800	43398730	2955	2955	2955	2955	0
492	20241122	130700	43398730	2955	2955	2955	2955	0
493	20241122	130600	43398730	2955	2955	2955	2955	0
494	20241122	130500	43398730	2955	2955	2955	2955	0
495	20241122	130400	43398730	2955	2955	2955	2955	0
496	20241122	130300	43398730	2955	2955	2955	2955	0
497	20241122	130200	43398730	2955	2955	2955	2955	0
498	20241122	130100	43398730	2955	2955	2955	2955	0
499	20241122	130000	43398730	2955	2955	2955	2955	0
500	20241122	125900	43398730	2955	2955	2955	2955	0
501	20241122	125800	43398730	2955	2955	2955	2955	0
502	20241122	125700	43398730	2955	2955	2955	2955	0
503	20241122	125600	43398730	2955	2955	2955	2955	0
504	20241122	125500	43398730	2955	2955	2955	2955	0
505	20241122	125400	43398730	2955	2955	2955	2955	0
506	20241122	125300	43398730	2955	2955	2955	2955	0
507	20241122	125200	43398730	2955	2955	2955	2955	0
508	20241122	125100	43398730	2955	2955	2955	2955	0
509	20241122	125000	43398730	2955	2960	2960	2955	489
510	20241122	124900	41952595	2965	2965	2965	2965	1
511	20241122	124800	41949630	2960	2960	2960	2960	73
512	20241122	124700	41733550	2955	2955	2955	2955	0
513	20241122	124600	41733550	2955	2955	2955	2955	0
514	20241122	124500	41733550	2955	2955	2955	2955	0
515	20241122	124400	41733550	2955	2955	2955	2955	0
516	20241122	124300	41733550	2955	2955	2955	2955	0
517	20241122	124200	41733550	2955	2955	2955	2955	0
518	20241122	124100	41733550	2955	2955	2955	2955	0
519	20241122	124000	41733550	2955	2955	2955	2955	0
520	20241122	123900	41733550	2955	2955	2955	2955	0
521	20241122	123800	41733550	2955	2955	2955	2955	0
522	20241122	123700	41733550	2955	2955	2955	2955	0
523	20241122	123600	41733550	2955	2955	2955	2955	0
524	20241122	123500	41733550	2955	2955	2955	2955	0
525	20241122	123400	41733550	2955	2955	2955	2955	10
526	20241122	123300	41704000	2955	2955	2955	2955	0
527	20241122	123200	41704000	2955	2955	2955	2955	0
528	20241122	123100	41704000	2955	2955	2955	2955	0
529	20241122	123000	41704000	2955	2955	2955	2955	32
530	20241122	122900	41609440	2960	2960	2960	2960	0
531	20241122	122800	41609440	2960	2960	2960	2960	0
532	20241122	122700	41609440	2960	2960	2960	2960	0
533	20241122	122600	41609440	2960	2960	2960	2960	3
534	20241122	122500	41600560	2955	2955	2955	2955	0
535	20241122	122400	41600560	2955	2955	2955	2955	0
536	20241122	122300	41600560	2955	2955	2955	2955	0
537	20241122	122200	41600560	2955	2955	2955	2955	0
538	20241122	122100	41600560	2955	2955	2955	2955	0
539	20241122	122000	41600560	2955	2955	2955	2955	0
540	20241122	121900	41600560	2955	2955	2955	2955	7
541	20241122	121800	41579875	2955	2955	2955	2955	0
542	20241122	121700	41579875	2955	2955	2955	2955	0
543	20241122	121600	41579875	2955	2955	2955	2955	0
544	20241122	121500	41579875	2955	2955	2955	2955	0
545	20241122	121400	41579875	2955	2955	2955	2955	0
546	20241122	121300	41579875	2955	2955	2955	2955	0
547	20241122	121200	41579875	2955	2955	2955	2955	0
548	20241122	121100	41579875	2955	2955	2955	2955	0
549	20241122	121000	41579875	2955	2955	2955	2955	0
550	20241122	120900	41579875	2955	2955	2955	2955	32
551	20241122	120800	41485315	2955	2955	2955	2955	527
552	20241122	120700	39928030	2955	2955	2955	2955	3519
553	20241122	120600	29529385	2955	2955	2955	2955	0
554	20241122	120500	29529385	2955	2955	2955	2955	0
555	20241122	120400	29529385	2955	2960	2960	2955	16
556	20241122	120300	29482085	2965	2965	2965	2965	0
557	20241122	120200	29482085	2965	2965	2965	2965	0
558	20241122	120100	29482085	2965	2965	2965	2965	0
559	20241122	120000	29482085	2965	2965	2965	2965	0
560	20241122	115900	29482085	2965	2965	2965	2965	0
561	20241122	115800	29482085	2965	2965	2965	2965	0
562	20241122	115700	29482085	2965	2965	2965	2965	0
563	20241122	115600	29482085	2965	2965	2965	2965	0
564	20241122	115500	29482085	2965	2965	2965	2965	0
565	20241122	115400	29482085	2965	2965	2965	2965	0
566	20241122	115300	29482085	2965	2965	2965	2965	1
567	20241122	115200	29479120	2965	2965	2965	2965	6
568	20241122	115100	29461330	2965	2965	2965	2965	0
569	20241122	115000	29461330	2965	2965	2965	2965	0
570	20241122	114900	29461330	2965	2965	2965	2965	0
571	20241122	114800	29461330	2965	2965	2965	2965	0
572	20241122	114700	29461330	2965	2965	2965	2965	0
573	20241122	114600	29461330	2965	2965	2965	2965	0
574	20241122	114500	29461330	2965	2965	2965	2965	0
575	20241122	114400	29461330	2965	2965	2965	2965	1
576	20241122	114300	29458365	2965	2965	2965	2965	0
577	20241122	114200	29458365	2965	2965	2965	2965	0
578	20241122	114100	29458365	2965	2965	2965	2965	0
579	20241122	114000	29458365	2965	2965	2965	2965	0
580	20241122	113900	29458365	2965	2965	2965	2965	0
581	20241122	113800	29458365	2965	2965	2965	2965	0
582	20241122	113700	29458365	2965	2965	2965	2965	0
583	20241122	113600	29458365	2965	2965	2965	2965	0
584	20241122	113500	29458365	2965	2965	2965	2965	20
585	20241122	113400	29399065	2960	2960	2960	2960	1
586	20241122	113300	29396105	2955	2955	2955	2955	0
587	20241122	113200	29396105	2955	2955	2955	2955	0
588	20241122	113100	29396105	2955	2955	2955	2955	0
589	20241122	113000	29396105	2955	2955	2955	2955	0
590	20241122	112900	29396105	2955	2955	2955	2955	0
591	20241122	112800	29396105	2955	2955	2955	2955	0
592	20241122	112700	29396105	2955	2955	2955	2955	0
593	20241122	112600	29396105	2955	2955	2955	2955	0
594	20241122	112500	29396105	2955	2955	2955	2955	0
595	20241122	112400	29396105	2955	2955	2955	2955	0
596	20241122	112300	29396105	2955	2955	2955	2955	357
597	20241122	112200	28341170	2955	2955	2955	2955	291
598	20241122	112100	27481265	2955	2965	2965	2955	48
599	20241122	112000	27339415	2965	2960	2965	2960	108
600	20241122	111900	27019725	2955	2955	2955	2955	1212
601	20241122	111800	23438265	2955	2950	2955	2950	12
602	20241122	111700	23402845	2950	2950	2950	2950	165
603	20241122	111600	22916095	2950	2950	2950	2950	1
604	20241122	111500	22913145	2950	2950	2950	2950	264
605	20241122	111400	22134345	2950	2950	2950	2950	2
606	20241122	111300	22128445	2940	2940	2940	2940	5
607	20241122	111200	22113745	2950	2950	2950	2950	2
608	20241122	111100	22107845	2950	2950	2950	2950	0
609	20241122	111000	22107845	2950	2950	2950	2950	7
610	20241122	110900	22087195	2950	2950	2950	2950	3
611	20241122	110800	22078345	2950	2950	2950	2950	0
612	20241122	110700	22078345	2950	2950	2950	2950	0
613	20241122	110600	22078345	2950	2950	2950	2950	101
614	20241122	110500	21780395	2950	2950	2950	2950	1
615	20241122	110400	21777445	2950	2950	2950	2950	0
616	20241122	110300	21777445	2950	2950	2950	2950	0
617	20241122	110200	21777445	2950	2950	2950	2950	0
618	20241122	110100	21777445	2950	2950	2950	2950	0
619	20241122	110000	21777445	2950	2950	2950	2950	0
620	20241122	105900	21777445	2950	2950	2950	2950	2
621	20241122	105800	21771545	2950	2950	2950	2950	0
622	20241122	105700	21771545	2950	2950	2950	2950	2
623	20241122	105600	21765645	2950	2950	2950	2950	3
624	20241122	105500	21756795	2950	2950	2950	2950	2
625	20241122	105400	21750895	2950	2950	2950	2950	3
626	20241122	105300	21742045	2950	2950	2950	2950	85
627	20241122	105200	21491295	2950	2950	2955	2950	63
628	20241122	105100	21305315	2955	2955	2955	2955	3
629	20241122	105000	21296450	2950	2945	2950	2945	163
630	20241122	104900	20816370	2945	2945	2945	2945	45
631	20241122	104800	20683845	2945	2950	2950	2945	740
632	20241122	104700	18504540	2955	2955	2955	2955	0
633	20241122	104600	18504540	2955	2955	2955	2955	4
634	20241122	104500	18492720	2955	2955	2955	2955	2
635	20241122	104400	18486810	2955	2955	2955	2955	5
636	20241122	104300	18472035	2955	2950	2955	2950	6
637	20241122	104200	18454310	2950	2950	2950	2950	4
638	20241122	104100	18442510	2950	2950	2950	2950	6
639	20241122	104000	18424810	2950	2950	2950	2950	3
640	20241122	103900	18415960	2950	2950	2950	2950	507
641	20241122	103800	16920310	2950	2950	2950	2950	8
642	20241122	103700	16896710	2950	2950	2950	2950	20
643	20241122	103600	16837710	2940	2940	2940	2940	0
644	20241122	103500	16837710	2940	2940	2940	2940	0
645	20241122	103400	16837710	2940	2940	2940	2940	0
646	20241122	103300	16837710	2940	2940	2940	2940	0
647	20241122	103200	16837710	2940	2940	2940	2940	2
648	20241122	103100	16831830	2950	2950	2950	2950	0
649	20241122	103000	16831830	2950	2950	2950	2950	0
650	20241122	102900	16831830	2950	2950	2950	2950	0
651	20241122	102800	16831830	2950	2950	2950	2950	0
652	20241122	102700	16831830	2950	2950	2950	2950	0
653	20241122	102600	16831830	2950	2950	2950	2950	1
654	20241122	102500	16828880	2950	2950	2950	2950	0
655	20241122	102400	16828880	2950	2945	2950	2945	3
656	20241122	102300	16820035	2945	2945	2945	2945	0
657	20241122	102200	16820035	2945	2945	2945	2945	0
658	20241122	102100	16820035	2945	2945	2945	2945	0
659	20241122	102000	16820035	2945	2945	2945	2945	0
660	20241122	101900	16820035	2945	2945	2945	2945	0
661	20241122	101800	16820035	2945	2945	2945	2945	3
662	20241122	101700	16811200	2945	2945	2945	2945	2
663	20241122	101600	16805310	2945	2945	2945	2945	1
664	20241122	101500	16802365	2945	2945	2945	2945	33
665	20241122	101400	16705180	2945	2945	2945	2945	1
666	20241122	101300	16702235	2945	2945	2945	2945	4
667	20241122	101200	16690455	2940	2940	2940	2940	99
668	20241122	101100	16399395	2940	2940	2940	2940	0
669	20241122	101000	16399395	2940	2940	2940	2940	0
670	20241122	100900	16399395	2940	2940	2940	2940	1
671	20241122	100800	16396455	2945	2945	2945	2945	0
672	20241122	100700	16396455	2945	2945	2945	2945	0
673	20241122	100600	16396455	2945	2945	2945	2945	3
674	20241122	100500	16387620	2940	2940	2940	2940	0
675	20241122	100400	16387620	2940	2940	2940	2940	0
676	20241122	100300	16387620	2940	2940	2940	2940	0
677	20241122	100200	16387620	2940	2940	2940	2940	0
678	20241122	100100	16387620	2940	2940	2940	2940	7
679	20241122	100000	16367040	2945	2945	2945	2945	0
680	20241122	095900	16367040	2945	2945	2945	2945	0
681	20241122	095800	16367040	2945	2945	2945	2945	0
682	20241122	095700	16367040	2945	2945	2945	2945	1
683	20241122	095600	16364095	2945	2945	2945	2945	0
684	20241122	095500	16364095	2945	2945	2945	2945	0
685	20241122	095400	16364095	2945	2945	2945	2945	7
686	20241122	095300	16343480	2945	2945	2945	2945	4
687	20241122	095200	16331700	2945	2940	2945	2940	59
688	20241122	095100	16158220	2940	2940	2940	2940	2
689	20241122	095000	16152340	2945	2945	2945	2945	0
690	20241122	094900	16152340	2945	2945	2945	2945	1
691	20241122	094800	16149395	2945	2945	2945	2945	0
692	20241122	094700	16149395	2945	2945	2945	2945	4
693	20241122	094600	16137615	2945	2945	2945	2945	1
694	20241122	094500	16134670	2945	2940	2945	2940	41
695	20241122	094400	16014115	2940	2940	2940	2940	2
696	20241122	094300	16008235	2945	2945	2945	2945	8
697	20241122	094200	15984675	2945	2945	2945	2945	16
698	20241122	094100	15937555	2945	2945	2945	2945	100
699	20241122	094000	15643055	2945	2935	2945	2935	106
700	20241122	093900	15331915	2935	2930	2935	2930	116
701	20241122	093800	14991960	2930	2935	2935	2925	797
702	20241122	093700	12658195	2935	2935	2940	2935	217
703	20241122	093600	12021290	2935	2935	2935	2935	21
704	20241122	093500	11959655	2935	2935	2935	2930	961
705	20241122	093400	9143835	2935	2930	2935	2930	48
706	20241122	093300	9003190	2935	2935	2935	2935	0
707	20241122	093200	9003190	2935	2935	2935	2935	1
708	20241122	093100	9000255	2935	2935	2935	2935	2
709	20241122	093000	8994385	2935	2935	2935	2935	0
710	20241122	092900	8994385	2935	2940	2940	2935	4
711	20241122	092800	8982640	2940	2950	2950	2940	2871
712	20241122	092700	527415	2965	2955	2965	2955	8
713	20241122	092600	503765	2965	2965	2965	2965	0
714	20241122	092500	503765	2965	2965	2965	2965	0
715	20241122	092400	503765	2965	2965	2965	2965	0
716	20241122	092300	503765	2965	2950	2965	2950	16
717	20241122	092200	456405	2950	2950	2950	2950	3
718	20241122	092100	447555	2950	2950	2960	2945	43
719	20241122	092000	320485	2950	2940	2975	2940	36
720	20241122	091900	214075	2935	2935	2935	2935	0
721	20241122	091800	214075	2935	2935	2935	2935	2
722	20241122	091700	208205	2935	2935	2935	2935	0
723	20241122	091600	208205	2935	2935	2935	2935	0
724	20241122	091500	208205	2935	2935	2935	2935	1
725	20241122	091400	205270	2935	2935	2935	2935	0
726	20241122	091300	205270	2935	2935	2935	2935	4
727	20241122	091200	193530	2935	2930	2935	2930	22
728	20241122	091100	129000	2930	2930	2930	2930	15
729	20241122	091000	85050	2930	2930	2930	2930	3
730	20241122	090900	76260	2930	2930	2930	2930	14
731	20241122	090800	35240	2935	2935	2935	2935	2
732	20241122	090700	29370	2935	2935	2935	2935	0
733	20241122	090600	29370	2935	2935	2935	2935	0
734	20241122	090500	29370	2935	2935	2935	2935	5
735	20241122	090400	14695	2935	2935	2935	2935	0
736	20241122	090300	14695	2935	2935	2935	2935	0
737	20241122	090200	14695	2935	2935	2935	2935	0
738	20241122	090100	14695	2935	2940	2940	2935	2
739	20241122	090000	8820	2940	2940	2940	2940	3