KissMeData/041650/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192300	140393350	2995	2995	2995	2995	721
3	20241122	192200	140393350	2995	2995	2995	2995	0
4	20241122	192100	140393350	2995	2995	2995	2995	0
5	20241122	192000	140393350	2995	2995	2995	2995	0
6	20241122	191900	140393350	2995	2995	2995	2995	0
7	20241122	191800	140393350	2995	2995	2995	2995	0
8	20241122	191700	140393350	2995	2995	2995	2995	0
9	20241122	191600	140393350	2995	2995	2995	2995	0
10	20241122	191500	140393350	2995	2995	2995	2995	0
11	20241122	191400	140393350	2995	2995	2995	2995	0
12	20241122	191300	140393350	2995	2995	2995	2995	0
13	20241122	191200	140393350	2995	2995	2995	2995	0
14	20241122	191100	140393350	2995	2995	2995	2995	0
15	20241122	191000	140393350	2995	2995	2995	2995	0
16	20241122	190900	140393350	2995	2995	2995	2995	0
17	20241122	190800	140393350	2995	2995	2995	2995	0
18	20241122	190700	140393350	2995	2995	2995	2995	0
19	20241122	190600	140393350	2995	2995	2995	2995	0
20	20241122	190500	140393350	2995	2995	2995	2995	0
21	20241122	190400	140393350	2995	2995	2995	2995	0
22	20241122	190300	140393350	2995	2995	2995	2995	0
23	20241122	190200	140393350	2995	2995	2995	2995	0
24	20241122	190100	140393350	2995	2995	2995	2995	0
25	20241122	190000	140393350	2995	2995	2995	2995	0
26	20241122	185900	140393350	2995	2995	2995	2995	0
27	20241122	185800	140393350	2995	2995	2995	2995	0
28	20241122	185700	140393350	2995	2995	2995	2995	0
29	20241122	185600	140393350	2995	2995	2995	2995	0
30	20241122	185500	140393350	2995	2995	2995	2995	0
31	20241122	185400	140393350	2995	2995	2995	2995	0
32	20241122	185300	140393350	2995	2995	2995	2995	721
33	20241122	185200	140393350	2995	2995	2995	2995	0
34	20241122	185100	140393350	2995	2995	2995	2995	0
35	20241122	185000	140393350	2995	2995	2995	2995	0
36	20241122	184900	140393350	2995	2995	2995	2995	0
37	20241122	184800	140393350	2995	2995	2995	2995	0
38	20241122	184700	140393350	2995	2995	2995	2995	0
39	20241122	184600	140393350	2995	2995	2995	2995	0
40	20241122	184500	140393350	2995	2995	2995	2995	0
41	20241122	184400	140393350	2995	2995	2995	2995	0
42	20241122	184300	140393350	2995	2995	2995	2995	0
43	20241122	184200	140393350	2995	2995	2995	2995	0
44	20241122	184100	140393350	2995	2995	2995	2995	0
45	20241122	184000	140393350	2995	2995	2995	2995	0
46	20241122	183900	140393350	2995	2995	2995	2995	0
47	20241122	183800	140393350	2995	2995	2995	2995	0
48	20241122	183700	140393350	2995	2995	2995	2995	0
49	20241122	183600	140393350	2995	2995	2995	2995	0
50	20241122	183500	140393350	2995	2995	2995	2995	0
51	20241122	183400	140393350	2995	2995	2995	2995	0
52	20241122	183300	140393350	2995	2995	2995	2995	0
53	20241122	183200	140393350	2995	2995	2995	2995	0
54	20241122	183100	140393350	2995	2995	2995	2995	0
55	20241122	183000	140393350	2995	2995	2995	2995	0
56	20241122	182900	140393350	2995	2995	2995	2995	0
57	20241122	182800	140393350	2995	2995	2995	2995	0
58	20241122	182700	140393350	2995	2995	2995	2995	0
59	20241122	182600	140393350	2995	2995	2995	2995	0
60	20241122	182500	140393350	2995	2995	2995	2995	0
61	20241122	182400	140393350	2995	2995	2995	2995	0
62	20241122	182300	140393350	2995	2995	2995	2995	721
63	20241122	182200	140393350	2995	2995	2995	2995	0
64	20241122	182100	140393350	2995	2995	2995	2995	0
65	20241122	182000	140393350	2995	2995	2995	2995	0
66	20241122	181900	140393350	2995	2995	2995	2995	0
67	20241122	181800	140393350	2995	2995	2995	2995	0
68	20241122	181700	140393350	2995	2995	2995	2995	0
69	20241122	181600	140393350	2995	2995	2995	2995	0
70	20241122	181500	140393350	2995	2995	2995	2995	0
71	20241122	181400	140393350	2995	2995	2995	2995	0
72	20241122	181300	140393350	2995	2995	2995	2995	0
73	20241122	181200	140393350	2995	2995	2995	2995	0
74	20241122	181100	140393350	2995	2995	2995	2995	0
75	20241122	181000	140393350	2995	2995	2995	2995	0
76	20241122	180900	140393350	2995	2995	2995	2995	0
77	20241122	180800	140393350	2995	2995	2995	2995	0
78	20241122	180700	140393350	2995	2995	2995	2995	0
79	20241122	180600	140393350	2995	2995	2995	2995	0
80	20241122	180500	140393350	2995	2995	2995	2995	0
81	20241122	180400	140393350	2995	2995	2995	2995	0
82	20241122	180300	140393350	2995	2995	2995	2995	0
83	20241122	180200	140393350	2995	2995	2995	2995	0
84	20241122	180100	140393350	2995	2995	2995	2995	0
85	20241122	180000	140393350	2995	2995	2995	2995	0
86	20241122	175900	140393350	2995	2995	2995	2995	0
87	20241122	175800	140393350	2995	2995	2995	2995	0
88	20241122	175700	140393350	2995	2995	2995	2995	0
89	20241122	175600	140393350	2995	2995	2995	2995	0
90	20241122	175500	140393350	2995	2995	2995	2995	0
91	20241122	175400	140393350	2995	2995	2995	2995	0
92	20241122	175300	140393350	2995	2995	2995	2995	721
93	20241122	175200	140393350	2995	2995	2995	2995	0
94	20241122	175100	140393350	2995	2995	2995	2995	0
95	20241122	175000	140393350	2995	2995	2995	2995	0
96	20241122	174900	140393350	2995	2995	2995	2995	0
97	20241122	174800	140393350	2995	2995	2995	2995	0
98	20241122	174700	140393350	2995	2995	2995	2995	0
99	20241122	174600	140393350	2995	2995	2995	2995	0
100	20241122	174500	140393350	2995	2995	2995	2995	0
101	20241122	174400	140393350	2995	2995	2995	2995	0
102	20241122	174300	140393350	2995	2995	2995	2995	0
103	20241122	174200	140393350	2995	2995	2995	2995	0
104	20241122	174100	140393350	2995	2995	2995	2995	0
105	20241122	174000	140393350	2995	2995	2995	2995	0
106	20241122	173900	140393350	2995	2995	2995	2995	0
107	20241122	173800	140393350	2995	2995	2995	2995	0
108	20241122	173700	140393350	2995	2995	2995	2995	0
109	20241122	173600	140393350	2995	2995	2995	2995	0
110	20241122	173500	140393350	2995	2995	2995	2995	0
111	20241122	173400	140393350	2995	2995	2995	2995	0
112	20241122	173300	140393350	2995	2995	2995	2995	0
113	20241122	173200	140393350	2995	2995	2995	2995	0
114	20241122	173100	140393350	2995	2995	2995	2995	0
115	20241122	173000	140393350	2995	2995	2995	2995	0
116	20241122	172900	140393350	2995	2995	2995	2995	0
117	20241122	172800	140393350	2995	2995	2995	2995	0
118	20241122	172700	140393350	2995	2995	2995	2995	0
119	20241122	172600	140393350	2995	2995	2995	2995	0
120	20241122	172500	140393350	2995	2995	2995	2995	0
121	20241122	172400	140393350	2995	2995	2995	2995	0
122	20241122	172300	140393350	2995	2995	2995	2995	721
123	20241122	172200	140393350	2995	2995	2995	2995	0
124	20241122	172100	140393350	2995	2995	2995	2995	0
125	20241122	172000	140393350	2995	2995	2995	2995	0
126	20241122	171900	140393350	2995	2995	2995	2995	0
127	20241122	171800	140393350	2995	2995	2995	2995	0
128	20241122	171700	140393350	2995	2995	2995	2995	0
129	20241122	171600	140393350	2995	2995	2995	2995	0
130	20241122	171500	140393350	2995	2995	2995	2995	0
131	20241122	171400	140393350	2995	2995	2995	2995	0
132	20241122	171300	140393350	2995	2995	2995	2995	0
133	20241122	171200	140393350	2995	2995	2995	2995	0
134	20241122	171100	140393350	2995	2995	2995	2995	0
135	20241122	171000	140393350	2995	2995	2995	2995	0
136	20241122	170900	140393350	2995	2995	2995	2995	0
137	20241122	170800	140393350	2995	2995	2995	2995	0
138	20241122	170700	140393350	2995	2995	2995	2995	0
139	20241122	170600	140393350	2995	2995	2995	2995	0
140	20241122	170500	140393350	2995	2995	2995	2995	0
141	20241122	170400	140393350	2995	2995	2995	2995	0
142	20241122	170300	140393350	2995	2995	2995	2995	0
143	20241122	170200	140393350	2995	2995	2995	2995	0
144	20241122	170100	140393350	2995	2995	2995	2995	0
145	20241122	170000	140393350	2995	2995	2995	2995	0
146	20241122	165900	140393350	2995	2995	2995	2995	0
147	20241122	165800	140393350	2995	2995	2995	2995	0
148	20241122	165700	140393350	2995	2995	2995	2995	0
149	20241122	165600	140393350	2995	2995	2995	2995	0
150	20241122	165500	140393350	2995	2995	2995	2995	0
151	20241122	165400	140393350	2995	2995	2995	2995	0
152	20241122	165300	140393350	2995	2995	2995	2995	721
153	20241122	165200	140393350	2995	2995	2995	2995	0
154	20241122	165100	140393350	2995	2995	2995	2995	0
155	20241122	165000	140393350	2995	2995	2995	2995	0
156	20241122	164900	140393350	2995	2995	2995	2995	0
157	20241122	164800	140393350	2995	2995	2995	2995	0
158	20241122	164700	140393350	2995	2995	2995	2995	0
159	20241122	164600	140393350	2995	2995	2995	2995	0
160	20241122	164500	140393350	2995	2995	2995	2995	0
161	20241122	164400	140393350	2995	2995	2995	2995	0
162	20241122	164300	140393350	2995	2995	2995	2995	0
163	20241122	164200	140393350	2995	2995	2995	2995	0
164	20241122	164100	140393350	2995	2995	2995	2995	0
165	20241122	164000	140393350	2995	2995	2995	2995	0
166	20241122	163900	140393350	2995	2995	2995	2995	0
167	20241122	163800	140393350	2995	2995	2995	2995	0
168	20241122	163700	140393350	2995	2995	2995	2995	0
169	20241122	163600	140393350	2995	2995	2995	2995	0
170	20241122	163500	140393350	2995	2995	2995	2995	0
171	20241122	163400	140393350	2995	2995	2995	2995	0
172	20241122	163300	140393350	2995	2995	2995	2995	0
173	20241122	163200	140393350	2995	2995	2995	2995	0
174	20241122	163100	140393350	2995	2995	2995	2995	0
175	20241122	163000	140393350	2995	2995	2995	2995	0
176	20241122	162900	140393350	2995	2995	2995	2995	0
177	20241122	162800	140393350	2995	2995	2995	2995	0
178	20241122	162700	140393350	2995	2995	2995	2995	0
179	20241122	162600	140393350	2995	2995	2995	2995	0
180	20241122	162500	140393350	2995	2995	2995	2995	0
181	20241122	162400	140393350	2995	2995	2995	2995	0
182	20241122	162300	140393350	2995	2995	2995	2995	721
183	20241122	162200	140393350	2995	2995	2995	2995	0
184	20241122	162100	140393350	2995	2995	2995	2995	0
185	20241122	162000	140393350	2995	2995	2995	2995	0
186	20241122	161900	140393350	2995	2995	2995	2995	0
187	20241122	161800	140393350	2995	2995	2995	2995	0
188	20241122	161700	140393350	2995	2995	2995	2995	0
189	20241122	161600	140393350	2995	2995	2995	2995	0
190	20241122	161500	140393350	2995	2995	2995	2995	0
191	20241122	161400	140393350	2995	2995	2995	2995	0
192	20241122	161300	140393350	2995	2995	2995	2995	0
193	20241122	161200	140393350	2995	2995	2995	2995	0
194	20241122	161100	140393350	2995	2995	2995	2995	0
195	20241122	161000	140393350	2995	2995	2995	2995	0
196	20241122	160900	140393350	2995	2995	2995	2995	0
197	20241122	160800	140393350	2995	2995	2995	2995	0
198	20241122	160700	140393350	2995	2995	2995	2995	0
199	20241122	160600	140393350	2995	2995	2995	2995	0
200	20241122	160500	140393350	2995	2995	2995	2995	0
201	20241122	160400	140393350	2995	2995	2995	2995	0
202	20241122	160300	140393350	2995	2995	2995	2995	0
203	20241122	160200	140393350	2995	2995	2995	2995	0
204	20241122	160100	140393350	2995	2995	2995	2995	0
205	20241122	160000	140393350	2995	2995	2995	2995	0
206	20241122	155900	140393350	2995	2995	2995	2995	0
207	20241122	155800	140393350	2995	2995	2995	2995	0
208	20241122	155700	140393350	2995	2995	2995	2995	0
209	20241122	155600	140393350	2995	2995	2995	2995	0
210	20241122	155500	140393350	2995	2995	2995	2995	0
211	20241122	155400	140393350	2995	2995	2995	2995	0
212	20241122	155300	140393350	2995	2995	2995	2995	721
213	20241122	155200	140393350	2995	2995	2995	2995	0
214	20241122	155100	140393350	2995	2995	2995	2995	0
215	20241122	155000	140393350	2995	2995	2995	2995	0
216	20241122	154900	140393350	2995	2995	2995	2995	0
217	20241122	154800	140393350	2995	2995	2995	2995	0
218	20241122	154700	140393350	2995	2995	2995	2995	0
219	20241122	154600	140393350	2995	2995	2995	2995	0
220	20241122	154500	140393350	2995	2995	2995	2995	0
221	20241122	154400	140393350	2995	2995	2995	2995	0
222	20241122	154300	140393350	2995	2995	2995	2995	0
223	20241122	154200	140393350	2995	2995	2995	2995	0
224	20241122	154100	140393350	2995	2995	2995	2995	0
225	20241122	154000	140393350	2995	2995	2995	2995	0
226	20241122	153900	140393350	2995	2995	2995	2995	0
227	20241122	153800	140393350	2995	2995	2995	2995	0
228	20241122	153700	140393350	2995	2995	2995	2995	0
229	20241122	153600	140393350	2995	2995	2995	2995	0
230	20241122	153500	140393350	2995	2995	2995	2995	0
231	20241122	153400	140393350	2995	2995	2995	2995	0
232	20241122	153300	140393350	2995	2995	2995	2995	0
233	20241122	153200	140393350	2995	2995	2995	2995	0
234	20241122	153100	140393350	2995	2995	2995	2995	0
235	20241122	153000	140393350	2995	2995	2995	2995	721
236	20241122	152900	138233955	2995	2995	2995	2995	0
237	20241122	152800	138233955	2995	2995	2995	2995	0
238	20241122	152700	138233955	2995	2995	2995	2995	0
239	20241122	152600	138233955	2995	2995	2995	2995	0
240	20241122	152500	138233955	2995	2995	2995	2995	0
241	20241122	152400	138233955	2995	2995	2995	2995	0
242	20241122	152300	138233955	2995	2995	2995	2995	0
243	20241122	152200	138233955	2995	2995	2995	2995	0
244	20241122	152100	138233955	2995	2995	2995	2995	0
245	20241122	152000	138233955	2995	2995	2995	2995	0
246	20241122	151900	138233955	2995	2995	3010	2995	376
247	20241122	151800	137103845	2995	3005	3010	2995	818
248	20241122	151700	134642705	2995	2995	2995	2995	3
249	20241122	151600	134633720	3005	3005	3005	3005	367
250	20241122	151500	133530885	3005	3005	3005	3005	80
251	20241122	151400	133290485	3005	2995	3005	2995	711
252	20241122	151300	131154430	2995	2995	2995	2995	7
253	20241122	151200	131133465	3005	3000	3005	2995	1840
254	20241122	151100	125606145	2995	2995	2995	2995	0
255	20241122	151000	125606145	2995	3000	3000	2995	5
256	20241122	150900	125591165	3000	3000	3000	3000	0
257	20241122	150800	125591165	3000	3000	3000	3000	14
258	20241122	150700	125549165	2995	2995	2995	2995	0
259	20241122	150600	125549165	2995	2995	2995	2995	0
260	20241122	150500	125549165	2995	2995	2995	2995	255
261	20241122	150400	124785440	2995	2995	2995	2995	550
262	20241122	150300	123138190	2990	2990	2990	2990	0
263	20241122	150200	123138190	2990	2995	2995	2990	137
264	20241122	150100	122728535	3010	3010	3010	3010	0
265	20241122	150000	122728535	3010	3010	3010	3010	0
266	20241122	145900	122728535	3010	3010	3010	3010	0
267	20241122	145800	122728535	3010	3010	3010	3010	0
268	20241122	145700	122728535	3010	3010	3010	3010	0
269	20241122	145600	122728535	3010	3010	3010	3010	0
270	20241122	145500	122728535	3010	3010	3010	3010	0
271	20241122	145400	122728535	3010	3010	3010	3010	0
272	20241122	145300	122728535	3010	3010	3010	3010	0
273	20241122	145200	122728535	3010	3005	3010	3005	1700
274	20241122	145100	117619710	2985	2985	2985	2985	0
275	20241122	145000	117619710	2985	2985	2985	2985	0
276	20241122	144900	117619710	2985	2985	2985	2985	669
277	20241122	144800	115622745	2990	2990	2990	2990	0
278	20241122	144700	115622745	2990	2990	2990	2990	600
279	20241122	144600	113828745	2995	2995	2995	2995	27
280	20241122	144500	113747880	3000	3000	3000	3000	30
281	20241122	144400	113657880	3000	3000	3000	3000	12
282	20241122	144300	113621880	3000	3000	3000	3000	106
283	20241122	144200	113303880	3000	2995	3000	2995	1046
284	20241122	144100	110166130	2995	2995	2995	2995	411
285	20241122	144000	108935185	2990	2990	2990	2990	24
286	20241122	143900	108863425	2990	2990	2990	2990	0
287	20241122	143800	108863425	2990	2990	2990	2990	0
288	20241122	143700	108863425	2990	2990	2990	2990	0
289	20241122	143600	108863425	2990	2990	2990	2990	0
290	20241122	143500	108863425	2990	2990	2990	2990	586
291	20241122	143400	107111285	2990	2990	2990	2990	0
292	20241122	143300	107111285	2990	2990	2990	2990	0
293	20241122	143200	107111285	2990	2990	2990	2990	1050
294	20241122	143100	103971785	2990	2990	2990	2990	0
295	20241122	143000	103971785	2990	2990	2990	2990	200
296	20241122	142900	103373785	2995	2995	2995	2995	0
297	20241122	142800	103373785	2995	2995	2995	2995	0
298	20241122	142700	103373785	2995	2995	2995	2995	0
299	20241122	142600	103373785	2995	2995	2995	2995	0
300	20241122	142500	103373785	2995	2995	2995	2995	0
301	20241122	142400	103373785	2995	2995	2995	2995	0
302	20241122	142300	103373785	2995	2995	2995	2995	0
303	20241122	142200	103373785	2995	2995	2995	2995	0
304	20241122	142100	103373785	2995	2995	2995	2995	0
305	20241122	142000	103373785	2995	2995	2995	2995	0
306	20241122	141900	103373785	2995	2995	2995	2995	0
307	20241122	141800	103373785	2995	2995	2995	2995	0
308	20241122	141700	103373785	2995	2995	2995	2995	0
309	20241122	141600	103373785	2995	2995	2995	2995	0
310	20241122	141500	103373785	2995	2995	2995	2995	10
311	20241122	141400	103343835	2990	2990	2990	2990	0
312	20241122	141300	103343835	2990	2990	2990	2990	0
313	20241122	141200	103343835	2990	2990	2990	2990	0
314	20241122	141100	103343835	2990	2990	2990	2990	324
315	20241122	141000	102375075	3000	3000	3000	2990	52
316	20241122	140900	102219175	3000	3000	3000	3000	0
317	20241122	140800	102219175	3000	3000	3000	3000	15
318	20241122	140700	102174175	3000	3000	3000	3000	20
319	20241122	140600	102114175	2995	2995	2995	2995	0
320	20241122	140500	102114175	2995	2995	2995	2995	0
321	20241122	140400	102114175	2995	2995	2995	2995	1
322	20241122	140300	102111180	3005	3005	3005	3005	0
323	20241122	140200	102111180	3005	3005	3005	3005	0
324	20241122	140100	102111180	3005	3005	3005	3005	0
325	20241122	140000	102111180	3005	3000	3005	3000	1730
326	20241122	135900	96914275	3000	3000	3000	3000	1
327	20241122	135800	96911275	3005	3000	3005	3000	470
328	20241122	135700	95501175	3000	2995	3000	2995	1086
329	20241122	135600	92244355	2985	2985	2985	2985	0
330	20241122	135500	92244355	2985	2985	2985	2985	0
331	20241122	135400	92244355	2985	2985	2985	2985	0
332	20241122	135300	92244355	2985	2985	2985	2985	0
333	20241122	135200	92244355	2985	2985	2985	2985	30
334	20241122	135100	92154805	2995	2995	2995	2995	0
335	20241122	135000	92154805	2995	2995	2995	2995	1438
336	20241122	134900	87847995	2995	2990	2995	2990	63
337	20241122	134800	87659390	2985	2985	2985	2985	0
338	20241122	134700	87659390	2985	2995	3000	2985	463
339	20241122	134600	86272090	2995	2995	2995	2995	0
340	20241122	134500	86272090	2995	2995	2995	2995	0
341	20241122	134400	86272090	2995	2995	2995	2995	1
342	20241122	134300	86269095	2985	2985	2985	2985	0
343	20241122	134200	86269095	2985	2985	2985	2985	0
344	20241122	134100	86269095	2985	2985	2985	2985	200
345	20241122	134000	85672095	2980	2980	2980	2980	0
346	20241122	133900	85672095	2980	2980	2980	2980	0
347	20241122	133800	85672095	2980	2980	2980	2980	0
348	20241122	133700	85672095	2980	2980	2980	2980	1
349	20241122	133600	85669115	3000	2990	3000	2990	1000
350	20241122	133500	82675460	2990	2990	2990	2990	0
351	20241122	133400	82675460	2990	2990	2990	2990	0
352	20241122	133300	82675460	2990	2990	2990	2990	0
353	20241122	133200	82675460	2990	2990	2990	2990	0
354	20241122	133100	82675460	2990	2990	2990	2990	13
355	20241122	133000	82636590	2990	2990	2990	2990	0
356	20241122	132900	82636590	2990	2990	2990	2990	0
357	20241122	132800	82636590	2990	2980	2990	2980	61
358	20241122	132700	82454560	2995	2995	2995	2995	0
359	20241122	132600	82454560	2995	2995	2995	2995	0
360	20241122	132500	82454560	2995	2995	2995	2995	0
361	20241122	132400	82454560	2995	2995	2995	2995	6
362	20241122	132300	82436590	2990	2990	2990	2990	0
363	20241122	132200	82436590	2990	2990	2990	2990	0
364	20241122	132100	82436590	2990	2990	2990	2990	1500
365	20241122	132000	77951590	2990	2990	2990	2990	0
366	20241122	131900	77951590	2990	2990	2990	2990	2
367	20241122	131800	77945610	2985	2985	2985	2985	0
368	20241122	131700	77945610	2985	2985	2985	2985	0
369	20241122	131600	77945610	2985	2985	2985	2985	0
370	20241122	131500	77945610	2985	2985	2985	2985	0
371	20241122	131400	77945610	2985	2985	2985	2985	0
372	20241122	131300	77945610	2985	2985	2985	2985	0
373	20241122	131200	77945610	2985	2985	2985	2985	0
374	20241122	131100	77945610	2985	2985	2985	2985	0
375	20241122	131000	77945610	2985	2985	2985	2985	0
376	20241122	130900	77945610	2985	2985	2985	2985	0
377	20241122	130800	77945610	2985	2985	2985	2985	0
378	20241122	130700	77945610	2985	2985	2985	2985	33
379	20241122	130600	77847105	2985	2985	2985	2985	205
380	20241122	130500	77235180	2980	2980	2980	2980	0
381	20241122	130400	77235180	2980	2980	2980	2980	0
382	20241122	130300	77235180	2980	2980	2980	2980	0
383	20241122	130200	77235180	2980	2980	2980	2980	1
384	20241122	130100	77232200	2995	2995	2995	2995	0
385	20241122	130000	77232200	2995	2995	2995	2995	6
386	20241122	125900	77214230	3000	3000	3000	3000	0
387	20241122	125800	77214230	3000	3000	3000	3000	0
388	20241122	125700	77214230	3000	3000	3000	3000	0
389	20241122	125600	77214230	3000	3000	3000	3000	2723
390	20241122	125500	69045230	3000	2985	3000	2985	3417
391	20241122	125400	58814605	2980	2980	2980	2980	536
392	20241122	125300	57217325	2980	2980	2980	2980	5
393	20241122	125200	57202425	2980	2980	2980	2980	437
394	20241122	125100	55900165	2970	2975	2975	2970	380
395	20241122	125000	54770665	2970	2970	2970	2970	1
396	20241122	124900	54767695	2975	2975	2975	2975	1
397	20241122	124800	54764720	2975	2975	2975	2975	1
398	20241122	124700	54761745	2975	2975	2975	2975	1
399	20241122	124600	54758770	2975	2975	2975	2975	0
400	20241122	124500	54758770	2975	2975	2975	2975	0
401	20241122	124400	54758770	2975	2975	2975	2975	0
402	20241122	124300	54758770	2975	2975	2975	2975	102
403	20241122	124200	54455320	2980	2980	2980	2980	0
404	20241122	124100	54455320	2980	2980	2980	2980	0
405	20241122	124000	54455320	2980	2980	2980	2980	0
406	20241122	123900	54455320	2980	2980	2980	2980	0
407	20241122	123800	54455320	2980	2980	2980	2980	0
408	20241122	123700	54455320	2980	2980	2980	2980	417
409	20241122	123600	53212660	2975	2975	2975	2975	0
410	20241122	123500	53212660	2975	2975	2975	2975	0
411	20241122	123400	53212660	2975	2975	2975	2975	0
412	20241122	123300	53212660	2975	2975	2975	2975	0
413	20241122	123200	53212660	2975	2975	2975	2975	200
414	20241122	123100	52617660	2975	2975	2975	2975	0
415	20241122	123000	52617660	2975	2975	2975	2975	100
416	20241122	122900	52320160	2975	2975	2975	2975	698
417	20241122	122800	50243610	2970	2970	2970	2970	0
418	20241122	122700	50243610	2970	2970	2970	2970	0
419	20241122	122600	50243610	2970	2970	2970	2970	16
420	20241122	122500	50196090	2965	2965	2965	2965	0
421	20241122	122400	50196090	2965	2970	2970	2965	3054
422	20241122	122300	41140560	2975	2975	2975	2975	1
423	20241122	122200	41137585	2975	2975	2975	2975	120
424	20241122	122100	40780585	2975	2975	2975	2975	0
425	20241122	122000	40780585	2975	2975	2975	2975	0
426	20241122	121900	40780585	2975	2975	2975	2975	0
427	20241122	121800	40780585	2975	2975	2975	2975	0
428	20241122	121700	40780585	2975	2975	2975	2975	85
429	20241122	121600	40527710	2975	2975	2975	2975	0
430	20241122	121500	40527710	2975	2975	2975	2975	0
431	20241122	121400	40527710	2975	2975	2975	2975	0
432	20241122	121300	40527710	2975	2975	2975	2975	0
433	20241122	121200	40527710	2975	2975	2975	2975	0
434	20241122	121100	40527710	2975	2975	2975	2975	0
435	20241122	121000	40527710	2975	2975	2975	2975	0
436	20241122	120900	40527710	2975	2975	2975	2975	0
437	20241122	120800	40527710	2975	2975	2975	2975	0
438	20241122	120700	40527710	2975	2975	2975	2975	0
439	20241122	120600	40527710	2975	2975	2975	2975	0
440	20241122	120500	40527710	2975	2975	2975	2975	0
441	20241122	120400	40527710	2975	2975	2975	2975	20
442	20241122	120300	40468210	2970	2970	2970	2970	25
443	20241122	120200	40393960	2970	2970	2970	2970	0
444	20241122	120100	40393960	2970	2970	2970	2970	0
445	20241122	120000	40393960	2970	2970	2970	2970	0
446	20241122	115900	40393960	2970	2970	2970	2970	0
447	20241122	115800	40393960	2970	2970	2970	2970	0
448	20241122	115700	40393960	2970	2970	2970	2970	1177
449	20241122	115600	36898270	2970	2970	2970	2970	0
450	20241122	115500	36898270	2970	2970	2970	2970	0
451	20241122	115400	36898270	2970	2970	2970	2970	0
452	20241122	115300	36898270	2970	2970	2970	2970	0
453	20241122	115200	36898270	2970	2970	2970	2970	0
454	20241122	115100	36898270	2970	2975	2975	2970	299
455	20241122	115000	36010225	2975	2975	2975	2975	10
456	20241122	114900	35980475	2970	2970	2970	2970	71
457	20241122	114800	35769605	2975	2975	2975	2975	0
458	20241122	114700	35769605	2975	2975	2975	2975	20
459	20241122	114600	35710105	2975	2975	2975	2975	0
460	20241122	114500	35710105	2975	2975	2975	2975	3
461	20241122	114400	35701180	2970	2970	2970	2970	697
462	20241122	114300	33631090	2970	2970	2970	2970	0
463	20241122	114200	33631090	2970	2970	2970	2970	0
464	20241122	114100	33631090	2970	2970	2970	2970	1
465	20241122	114000	33628120	2970	2970	2970	2970	0
466	20241122	113900	33628120	2970	2970	2970	2970	0
467	20241122	113800	33628120	2970	2970	2970	2970	0
468	20241122	113700	33628120	2970	2970	2970	2970	0
469	20241122	113600	33628120	2970	2970	2970	2970	90
470	20241122	113500	33360820	2975	2975	2975	2975	31
471	20241122	113400	33268595	2975	2975	2975	2975	0
472	20241122	113300	33268595	2975	2975	2975	2975	0
473	20241122	113200	33268595	2975	2975	2975	2975	0
474	20241122	113100	33268595	2975	2975	2975	2975	0
475	20241122	113000	33268595	2975	2975	2975	2975	134
476	20241122	112900	32869945	2975	2975	2975	2975	336
477	20241122	112800	31870345	2975	2970	2975	2970	120
478	20241122	112700	31513445	2970	2970	2970	2970	0
479	20241122	112600	31513445	2970	2970	2970	2970	0
480	20241122	112500	31513445	2970	2970	2970	2970	0
481	20241122	112400	31513445	2970	2970	2970	2970	0
482	20241122	112300	31513445	2970	2970	2970	2970	739
483	20241122	112200	29318615	2970	2970	2970	2970	0
484	20241122	112100	29318615	2970	2970	2970	2970	0
485	20241122	112000	29318615	2970	2970	2970	2970	0
486	20241122	111900	29318615	2970	2970	2970	2970	0
487	20241122	111800	29318615	2970	2970	2970	2970	0
488	20241122	111700	29318615	2970	2970	2970	2970	0
489	20241122	111600	29318615	2970	2970	2970	2970	20
490	20241122	111500	29259215	2970	2970	2970	2970	366
491	20241122	111400	28172195	2970	2970	2970	2970	0
492	20241122	111300	28172195	2970	2970	2970	2970	0
493	20241122	111200	28172195	2970	2970	2970	2970	27
494	20241122	111100	28092005	2970	2970	2970	2970	0
495	20241122	111000	28092005	2970	2970	2970	2970	0
496	20241122	110900	28092005	2970	2970	2970	2970	93
497	20241122	110800	27815795	2965	2965	2965	2965	0
498	20241122	110700	27815795	2965	2965	2965	2965	500
499	20241122	110600	26333295	2970	2970	2970	2970	0
500	20241122	110500	26333295	2970	2970	2970	2970	0
501	20241122	110400	26333295	2970	2970	2970	2970	0
502	20241122	110300	26333295	2970	2970	2970	2970	0
503	20241122	110200	26333295	2970	2970	2970	2970	203
504	20241122	110100	25730385	2970	2970	2970	2970	0
505	20241122	110000	25730385	2970	2970	2970	2970	101
506	20241122	105900	25430415	2970	2970	2970	2970	0
507	20241122	105800	25430415	2970	2970	2970	2970	202
508	20241122	105700	24830475	2970	2970	2970	2970	10
509	20241122	105600	24800775	2975	2975	2975	2975	33
510	20241122	105500	24702600	2975	2975	2975	2975	0
511	20241122	105400	24702600	2975	2975	2975	2975	0
512	20241122	105300	24702600	2975	2975	2975	2975	0
513	20241122	105200	24702600	2975	2975	2975	2975	0
514	20241122	105100	24702600	2975	2975	2975	2975	0
515	20241122	105000	24702600	2975	2975	2975	2975	0
516	20241122	104900	24702600	2975	2975	2975	2975	0
517	20241122	104800	24702600	2975	2975	2975	2975	0
518	20241122	104700	24702600	2975	2975	2975	2975	75
519	20241122	104600	24479475	2975	2975	2975	2975	0
520	20241122	104500	24479475	2975	2975	2975	2975	0
521	20241122	104400	24479475	2975	2975	2975	2975	0
522	20241122	104300	24479475	2975	2975	2975	2975	0
523	20241122	104200	24479475	2975	2975	2975	2975	32
524	20241122	104100	24384275	2965	2965	2965	2965	0
525	20241122	104000	24384275	2965	2965	2965	2965	0
526	20241122	103900	24384275	2965	2970	2970	2965	70
527	20241122	103800	24176510	2970	2970	2970	2970	73
528	20241122	103700	23959700	2970	2970	2970	2970	0
529	20241122	103600	23959700	2970	2970	2970	2970	0
530	20241122	103500	23959700	2970	2970	2970	2970	0
531	20241122	103400	23959700	2970	2970	2970	2970	0
532	20241122	103300	23959700	2970	2970	2970	2970	84
533	20241122	103200	23710220	2965	2965	2965	2965	0
534	20241122	103100	23710220	2965	2965	2965	2965	0
535	20241122	103000	23710220	2965	2965	2965	2965	0
536	20241122	102900	23710220	2965	2965	2965	2965	0
537	20241122	102800	23710220	2965	2965	2965	2965	6
538	20241122	102700	23692430	2970	2970	2970	2970	0
539	20241122	102600	23692430	2970	2970	2970	2970	0
540	20241122	102500	23692430	2970	2970	2970	2970	0
541	20241122	102400	23692430	2970	2970	2970	2970	0
542	20241122	102300	23692430	2970	2970	2970	2970	0
543	20241122	102200	23692430	2970	2970	2970	2970	0
544	20241122	102100	23692430	2970	2970	2970	2970	0
545	20241122	102000	23692430	2970	2970	2970	2970	0
546	20241122	101900	23692430	2970	2970	2970	2970	0
547	20241122	101800	23692430	2970	2970	2970	2970	97
548	20241122	101700	23404340	2965	2965	2965	2965	0
549	20241122	101600	23404340	2965	2965	2965	2965	199
550	20241122	101500	22814305	2965	2965	2965	2965	0
551	20241122	101400	22814305	2965	2965	2965	2965	0
552	20241122	101300	22814305	2965	2965	2965	2965	0
553	20241122	101200	22814305	2965	2970	2970	2965	30
554	20241122	101100	22725340	2970	2970	2970	2970	0
555	20241122	101000	22725340	2970	2970	2970	2970	0
556	20241122	100900	22725340	2970	2970	2970	2970	0
557	20241122	100800	22725340	2970	2970	2970	2970	1
558	20241122	100700	22722370	2965	2965	2965	2965	200
559	20241122	100600	22129370	2965	2965	2965	2965	0
560	20241122	100500	22129370	2965	2965	2965	2965	828
561	20241122	100400	19674350	2965	2970	2970	2965	210
562	20241122	100300	19051695	2970	2970	2970	2970	1
563	20241122	100200	19048725	2970	2970	2970	2970	1
564	20241122	100100	19045755	2970	2970	2970	2970	0
565	20241122	100000	19045755	2970	2970	2970	2970	0
566	20241122	095900	19045755	2970	2970	2970	2970	0
567	20241122	095800	19045755	2970	2970	2970	2970	30
568	20241122	095700	18956655	2970	2970	2970	2970	0
569	20241122	095600	18956655	2970	2970	2970	2970	7
570	20241122	095500	18935865	2970	2970	2970	2970	20
571	20241122	095400	18876465	2970	2970	2970	2970	0
572	20241122	095300	18876465	2970	2970	2970	2970	2
573	20241122	095200	18870525	2970	2970	2970	2970	0
574	20241122	095100	18870525	2970	2970	2970	2970	31
575	20241122	095000	18778455	2965	2965	2965	2965	0
576	20241122	094900	18778455	2965	2965	2965	2965	0
577	20241122	094800	18778455	2965	2965	2965	2965	0
578	20241122	094700	18778455	2965	2965	2965	2965	214
579	20241122	094600	18143945	2965	2965	2965	2965	0
580	20241122	094500	18143945	2965	2965	2965	2965	0
581	20241122	094400	18143945	2965	2965	2965	2965	0
582	20241122	094300	18143945	2965	2965	2965	2965	0
583	20241122	094200	18143945	2965	2965	2965	2965	0
584	20241122	094100	18143945	2965	2975	2975	2965	9
585	20241122	094000	18117210	2975	2975	2975	2975	23
586	20241122	093900	18048785	2965	2965	2965	2965	0
587	20241122	093800	18048785	2965	2965	2965	2965	0
588	20241122	093700	18048785	2965	2965	2965	2965	0
589	20241122	093600	18048785	2965	2965	2965	2965	0
590	20241122	093500	18048785	2965	2965	2965	2965	0
591	20241122	093400	18048785	2965	2965	2965	2965	10
592	20241122	093300	18019135	2975	2975	2975	2975	0
593	20241122	093200	18019135	2975	2975	2975	2975	2
594	20241122	093100	18013185	2975	2975	2975	2975	1
595	20241122	093000	18010210	2965	2965	2965	2965	0
596	20241122	092900	18010210	2965	2965	2965	2965	2
597	20241122	092800	18004280	2965	2965	2965	2965	0
598	20241122	092700	18004280	2965	2965	2965	2965	1
599	20241122	092600	18001315	2965	2965	2965	2965	0
600	20241122	092500	18001315	2965	2970	2970	2965	141
601	20241122	092400	17583245	2970	2970	2970	2970	0
602	20241122	092300	17583245	2970	2970	2970	2970	585
603	20241122	092200	15845795	2985	2985	2985	2985	0
604	20241122	092100	15845795	2985	2985	2985	2985	0
605	20241122	092000	15845795	2985	2975	2985	2975	500
606	20241122	091900	14355855	2970	2970	2970	2970	962
607	20241122	091800	11498715	2970	2970	2970	2970	50
608	20241122	091700	11350215	2970	2970	2970	2970	1
609	20241122	091600	11347245	2970	2970	2970	2970	100
610	20241122	091500	11050245	2970	2970	2970	2970	50
611	20241122	091400	10901745	2965	2965	2965	2965	0
612	20241122	091300	10901745	2965	2965	2965	2965	100
613	20241122	091200	10605245	2965	2965	2965	2965	0
614	20241122	091100	10605245	2965	2965	2965	2965	0
615	20241122	091000	10605245	2965	2965	2965	2965	500
616	20241122	090900	9122745	2960	2960	2960	2960	50
617	20241122	090800	8974745	2955	2955	2960	2950	530
618	20241122	090700	7406425	2950	2950	2950	2950	0
619	20241122	090600	7406425	2950	2950	2950	2950	0
620	20241122	090500	7406425	2950	2955	2955	2950	44
621	20241122	090400	7276465	2950	2950	2950	2950	650
622	20241122	090300	5358965	2955	2955	2955	2955	231
623	20241122	090200	4676360	2950	2950	2955	2950	305
624	20241122	090100	3776490	2955	2955	2955	2955	0
625	20241122	090000	3776490	2955	2955	2955	2955	1278