KissMeData/204020/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	203300	108608775	2920	2920	2920	2920	345
3	20241122	203200	108608775	2920	2920	2920	2920	0
4	20241122	203100	108608775	2920	2920	2920	2920	0
5	20241122	203000	108608775	2920	2920	2920	2920	0
6	20241122	202900	108608775	2920	2920	2920	2920	0
7	20241122	202800	108608775	2920	2920	2920	2920	0
8	20241122	202700	108608775	2920	2920	2920	2920	0
9	20241122	202600	108608775	2920	2920	2920	2920	0
10	20241122	202500	108608775	2920	2920	2920	2920	0
11	20241122	202400	108608775	2920	2920	2920	2920	0
12	20241122	202300	108608775	2920	2920	2920	2920	0
13	20241122	202200	108608775	2920	2920	2920	2920	0
14	20241122	202100	108608775	2920	2920	2920	2920	0
15	20241122	202000	108608775	2920	2920	2920	2920	0
16	20241122	201900	108608775	2920	2920	2920	2920	0
17	20241122	201800	108608775	2920	2920	2920	2920	0
18	20241122	201700	108608775	2920	2920	2920	2920	0
19	20241122	201600	108608775	2920	2920	2920	2920	0
20	20241122	201500	108608775	2920	2920	2920	2920	0
21	20241122	201400	108608775	2920	2920	2920	2920	0
22	20241122	201300	108608775	2920	2920	2920	2920	0
23	20241122	201200	108608775	2920	2920	2920	2920	0
24	20241122	201100	108608775	2920	2920	2920	2920	0
25	20241122	201000	108608775	2920	2920	2920	2920	0
26	20241122	200900	108608775	2920	2920	2920	2920	0
27	20241122	200800	108608775	2920	2920	2920	2920	0
28	20241122	200700	108608775	2920	2920	2920	2920	0
29	20241122	200600	108608775	2920	2920	2920	2920	0
30	20241122	200500	108608775	2920	2920	2920	2920	0
31	20241122	200400	108608775	2920	2920	2920	2920	0
32	20241122	200300	108608775	2920	2920	2920	2920	345
33	20241122	200200	108608775	2920	2920	2920	2920	0
34	20241122	200100	108608775	2920	2920	2920	2920	0
35	20241122	200000	108608775	2920	2920	2920	2920	0
36	20241122	195900	108608775	2920	2920	2920	2920	0
37	20241122	195800	108608775	2920	2920	2920	2920	0
38	20241122	195700	108608775	2920	2920	2920	2920	0
39	20241122	195600	108608775	2920	2920	2920	2920	0
40	20241122	195500	108608775	2920	2920	2920	2920	0
41	20241122	195400	108608775	2920	2920	2920	2920	0
42	20241122	195300	108608775	2920	2920	2920	2920	0
43	20241122	195200	108608775	2920	2920	2920	2920	0
44	20241122	195100	108608775	2920	2920	2920	2920	0
45	20241122	195000	108608775	2920	2920	2920	2920	0
46	20241122	194900	108608775	2920	2920	2920	2920	0
47	20241122	194800	108608775	2920	2920	2920	2920	0
48	20241122	194700	108608775	2920	2920	2920	2920	0
49	20241122	194600	108608775	2920	2920	2920	2920	0
50	20241122	194500	108608775	2920	2920	2920	2920	0
51	20241122	194400	108608775	2920	2920	2920	2920	0
52	20241122	194300	108608775	2920	2920	2920	2920	0
53	20241122	194200	108608775	2920	2920	2920	2920	0
54	20241122	194100	108608775	2920	2920	2920	2920	0
55	20241122	194000	108608775	2920	2920	2920	2920	0
56	20241122	193900	108608775	2920	2920	2920	2920	0
57	20241122	193800	108608775	2920	2920	2920	2920	0
58	20241122	193700	108608775	2920	2920	2920	2920	0
59	20241122	193600	108608775	2920	2920	2920	2920	0
60	20241122	193500	108608775	2920	2920	2920	2920	0
61	20241122	193400	108608775	2920	2920	2920	2920	0
62	20241122	193300	108608775	2920	2920	2920	2920	345
63	20241122	193200	108608775	2920	2920	2920	2920	0
64	20241122	193100	108608775	2920	2920	2920	2920	0
65	20241122	193000	108608775	2920	2920	2920	2920	0
66	20241122	192900	108608775	2920	2920	2920	2920	0
67	20241122	192800	108608775	2920	2920	2920	2920	0
68	20241122	192700	108608775	2920	2920	2920	2920	0
69	20241122	192600	108608775	2920	2920	2920	2920	0
70	20241122	192500	108608775	2920	2920	2920	2920	0
71	20241122	192400	108608775	2920	2920	2920	2920	0
72	20241122	192300	108608775	2920	2920	2920	2920	0
73	20241122	192200	108608775	2920	2920	2920	2920	0
74	20241122	192100	108608775	2920	2920	2920	2920	0
75	20241122	192000	108608775	2920	2920	2920	2920	0
76	20241122	191900	108608775	2920	2920	2920	2920	0
77	20241122	191800	108608775	2920	2920	2920	2920	0
78	20241122	191700	108608775	2920	2920	2920	2920	0
79	20241122	191600	108608775	2920	2920	2920	2920	0
80	20241122	191500	108608775	2920	2920	2920	2920	0
81	20241122	191400	108608775	2920	2920	2920	2920	0
82	20241122	191300	108608775	2920	2920	2920	2920	0
83	20241122	191200	108608775	2920	2920	2920	2920	0
84	20241122	191100	108608775	2920	2920	2920	2920	0
85	20241122	191000	108608775	2920	2920	2920	2920	0
86	20241122	190900	108608775	2920	2920	2920	2920	0
87	20241122	190800	108608775	2920	2920	2920	2920	0
88	20241122	190700	108608775	2920	2920	2920	2920	0
89	20241122	190600	108608775	2920	2920	2920	2920	0
90	20241122	190500	108608775	2920	2920	2920	2920	0
91	20241122	190400	108608775	2920	2920	2920	2920	0
92	20241122	190300	108608775	2920	2920	2920	2920	345
93	20241122	190200	108608775	2920	2920	2920	2920	0
94	20241122	190100	108608775	2920	2920	2920	2920	0
95	20241122	190000	108608775	2920	2920	2920	2920	0
96	20241122	185900	108608775	2920	2920	2920	2920	0
97	20241122	185800	108608775	2920	2920	2920	2920	0
98	20241122	185700	108608775	2920	2920	2920	2920	0
99	20241122	185600	108608775	2920	2920	2920	2920	0
100	20241122	185500	108608775	2920	2920	2920	2920	0
101	20241122	185400	108608775	2920	2920	2920	2920	0
102	20241122	185300	108608775	2920	2920	2920	2920	0
103	20241122	185200	108608775	2920	2920	2920	2920	0
104	20241122	185100	108608775	2920	2920	2920	2920	0
105	20241122	185000	108608775	2920	2920	2920	2920	0
106	20241122	184900	108608775	2920	2920	2920	2920	0
107	20241122	184800	108608775	2920	2920	2920	2920	0
108	20241122	184700	108608775	2920	2920	2920	2920	0
109	20241122	184600	108608775	2920	2920	2920	2920	0
110	20241122	184500	108608775	2920	2920	2920	2920	0
111	20241122	184400	108608775	2920	2920	2920	2920	0
112	20241122	184300	108608775	2920	2920	2920	2920	0
113	20241122	184200	108608775	2920	2920	2920	2920	0
114	20241122	184100	108608775	2920	2920	2920	2920	0
115	20241122	184000	108608775	2920	2920	2920	2920	0
116	20241122	183900	108608775	2920	2920	2920	2920	0
117	20241122	183800	108608775	2920	2920	2920	2920	0
118	20241122	183700	108608775	2920	2920	2920	2920	0
119	20241122	183600	108608775	2920	2920	2920	2920	0
120	20241122	183500	108608775	2920	2920	2920	2920	0
121	20241122	183400	108608775	2920	2920	2920	2920	0
122	20241122	183300	108608775	2920	2920	2920	2920	345
123	20241122	183200	108608775	2920	2920	2920	2920	0
124	20241122	183100	108608775	2920	2920	2920	2920	0
125	20241122	183000	108608775	2920	2920	2920	2920	0
126	20241122	182900	108608775	2920	2920	2920	2920	0
127	20241122	182800	108608775	2920	2920	2920	2920	0
128	20241122	182700	108608775	2920	2920	2920	2920	0
129	20241122	182600	108608775	2920	2920	2920	2920	0
130	20241122	182500	108608775	2920	2920	2920	2920	0
131	20241122	182400	108608775	2920	2920	2920	2920	0
132	20241122	182300	108608775	2920	2920	2920	2920	0
133	20241122	182200	108608775	2920	2920	2920	2920	0
134	20241122	182100	108608775	2920	2920	2920	2920	0
135	20241122	182000	108608775	2920	2920	2920	2920	0
136	20241122	181900	108608775	2920	2920	2920	2920	0
137	20241122	181800	108608775	2920	2920	2920	2920	0
138	20241122	181700	108608775	2920	2920	2920	2920	0
139	20241122	181600	108608775	2920	2920	2920	2920	0
140	20241122	181500	108608775	2920	2920	2920	2920	0
141	20241122	181400	108608775	2920	2920	2920	2920	0
142	20241122	181300	108608775	2920	2920	2920	2920	0
143	20241122	181200	108608775	2920	2920	2920	2920	0
144	20241122	181100	108608775	2920	2920	2920	2920	0
145	20241122	181000	108608775	2920	2920	2920	2920	0
146	20241122	180900	108608775	2920	2920	2920	2920	0
147	20241122	180800	108608775	2920	2920	2920	2920	0
148	20241122	180700	108608775	2920	2920	2920	2920	0
149	20241122	180600	108608775	2920	2920	2920	2920	0
150	20241122	180500	108608775	2920	2920	2920	2920	0
151	20241122	180400	108608775	2920	2920	2920	2920	0
152	20241122	180300	108608775	2920	2920	2920	2920	345
153	20241122	180200	108608775	2920	2920	2920	2920	0
154	20241122	180100	108608775	2920	2920	2920	2920	0
155	20241122	180000	108608775	2920	2920	2920	2920	0
156	20241122	175900	108608775	2920	2920	2920	2920	0
157	20241122	175800	108608775	2920	2920	2920	2920	0
158	20241122	175700	108608775	2920	2920	2920	2920	0
159	20241122	175600	108608775	2920	2920	2920	2920	0
160	20241122	175500	108608775	2920	2920	2920	2920	0
161	20241122	175400	108608775	2920	2920	2920	2920	0
162	20241122	175300	108608775	2920	2920	2920	2920	0
163	20241122	175200	108608775	2920	2920	2920	2920	0
164	20241122	175100	108608775	2920	2920	2920	2920	0
165	20241122	175000	108608775	2920	2920	2920	2920	0
166	20241122	174900	108608775	2920	2920	2920	2920	0
167	20241122	174800	108608775	2920	2920	2920	2920	0
168	20241122	174700	108608775	2920	2920	2920	2920	0
169	20241122	174600	108608775	2920	2920	2920	2920	0
170	20241122	174500	108608775	2920	2920	2920	2920	0
171	20241122	174400	108608775	2920	2920	2920	2920	0
172	20241122	174300	108608775	2920	2920	2920	2920	0
173	20241122	174200	108608775	2920	2920	2920	2920	0
174	20241122	174100	108608775	2920	2920	2920	2920	0
175	20241122	174000	108608775	2920	2920	2920	2920	0
176	20241122	173900	108608775	2920	2920	2920	2920	0
177	20241122	173800	108608775	2920	2920	2920	2920	0
178	20241122	173700	108608775	2920	2920	2920	2920	0
179	20241122	173600	108608775	2920	2920	2920	2920	0
180	20241122	173500	108608775	2920	2920	2920	2920	0
181	20241122	173400	108608775	2920	2920	2920	2920	0
182	20241122	173300	108608775	2920	2920	2920	2920	345
183	20241122	173200	108608775	2920	2920	2920	2920	0
184	20241122	173100	108608775	2920	2920	2920	2920	0
185	20241122	173000	108608775	2920	2920	2920	2920	0
186	20241122	172900	108608775	2920	2920	2920	2920	0
187	20241122	172800	108608775	2920	2920	2920	2920	0
188	20241122	172700	108608775	2920	2920	2920	2920	0
189	20241122	172600	108608775	2920	2920	2920	2920	0
190	20241122	172500	108608775	2920	2920	2920	2920	0
191	20241122	172400	108608775	2920	2920	2920	2920	0
192	20241122	172300	108608775	2920	2920	2920	2920	0
193	20241122	172200	108608775	2920	2920	2920	2920	0
194	20241122	172100	108608775	2920	2920	2920	2920	0
195	20241122	172000	108608775	2920	2920	2920	2920	0
196	20241122	171900	108608775	2920	2920	2920	2920	0
197	20241122	171800	108608775	2920	2920	2920	2920	0
198	20241122	171700	108608775	2920	2920	2920	2920	0
199	20241122	171600	108608775	2920	2920	2920	2920	0
200	20241122	171500	108608775	2920	2920	2920	2920	0
201	20241122	171400	108608775	2920	2920	2920	2920	0
202	20241122	171300	108608775	2920	2920	2920	2920	0
203	20241122	171200	108608775	2920	2920	2920	2920	0
204	20241122	171100	108608775	2920	2920	2920	2920	0
205	20241122	171000	108608775	2920	2920	2920	2920	0
206	20241122	170900	108608775	2920	2920	2920	2920	0
207	20241122	170800	108608775	2920	2920	2920	2920	0
208	20241122	170700	108608775	2920	2920	2920	2920	0
209	20241122	170600	108608775	2920	2920	2920	2920	0
210	20241122	170500	108608775	2920	2920	2920	2920	0
211	20241122	170400	108608775	2920	2920	2920	2920	0
212	20241122	170300	108608775	2920	2920	2920	2920	345
213	20241122	170200	108608775	2920	2920	2920	2920	0
214	20241122	170100	108608775	2920	2920	2920	2920	0
215	20241122	170000	108608775	2920	2920	2920	2920	0
216	20241122	165900	108608775	2920	2920	2920	2920	0
217	20241122	165800	108608775	2920	2920	2920	2920	0
218	20241122	165700	108608775	2920	2920	2920	2920	0
219	20241122	165600	108608775	2920	2920	2920	2920	0
220	20241122	165500	108608775	2920	2920	2920	2920	0
221	20241122	165400	108608775	2920	2920	2920	2920	0
222	20241122	165300	108608775	2920	2920	2920	2920	0
223	20241122	165200	108608775	2920	2920	2920	2920	0
224	20241122	165100	108608775	2920	2920	2920	2920	0
225	20241122	165000	108608775	2920	2920	2920	2920	0
226	20241122	164900	108608775	2920	2920	2920	2920	0
227	20241122	164800	108608775	2920	2920	2920	2920	0
228	20241122	164700	108608775	2920	2920	2920	2920	0
229	20241122	164600	108608775	2920	2920	2920	2920	0
230	20241122	164500	108608775	2920	2920	2920	2920	0
231	20241122	164400	108608775	2920	2920	2920	2920	0
232	20241122	164300	108608775	2920	2920	2920	2920	0
233	20241122	164200	108608775	2920	2920	2920	2920	0
234	20241122	164100	108608775	2920	2920	2920	2920	0
235	20241122	164000	108608775	2920	2920	2920	2920	0
236	20241122	163900	108608775	2920	2920	2920	2920	0
237	20241122	163800	108608775	2920	2920	2920	2920	0
238	20241122	163700	108608775	2920	2920	2920	2920	0
239	20241122	163600	108608775	2920	2920	2920	2920	0
240	20241122	163500	108608775	2920	2920	2920	2920	0
241	20241122	163400	108608775	2920	2920	2920	2920	0
242	20241122	163300	108608775	2920	2920	2920	2920	345
243	20241122	163200	108608775	2920	2920	2920	2920	0
244	20241122	163100	108608775	2920	2920	2920	2920	0
245	20241122	163000	108608775	2920	2920	2920	2920	0
246	20241122	162900	108608775	2920	2920	2920	2920	0
247	20241122	162800	108608775	2920	2920	2920	2920	0
248	20241122	162700	108608775	2920	2920	2920	2920	0
249	20241122	162600	108608775	2920	2920	2920	2920	0
250	20241122	162500	108608775	2920	2920	2920	2920	0
251	20241122	162400	108608775	2920	2920	2920	2920	0
252	20241122	162300	108608775	2920	2920	2920	2920	0
253	20241122	162200	108608775	2920	2920	2920	2920	0
254	20241122	162100	108608775	2920	2920	2920	2920	0
255	20241122	162000	108608775	2920	2920	2920	2920	0
256	20241122	161900	108608775	2920	2920	2920	2920	0
257	20241122	161800	108608775	2920	2920	2920	2920	0
258	20241122	161700	108608775	2920	2920	2920	2920	0
259	20241122	161600	108608775	2920	2920	2920	2920	0
260	20241122	161500	108608775	2920	2920	2920	2920	0
261	20241122	161400	108608775	2920	2920	2920	2920	0
262	20241122	161300	108608775	2920	2920	2920	2920	0
263	20241122	161200	108608775	2920	2920	2920	2920	0
264	20241122	161100	108608775	2920	2920	2920	2920	0
265	20241122	161000	108608775	2920	2920	2920	2920	0
266	20241122	160900	108608775	2920	2920	2920	2920	0
267	20241122	160800	108608775	2920	2920	2920	2920	0
268	20241122	160700	108608775	2920	2920	2920	2920	0
269	20241122	160600	108608775	2920	2920	2920	2920	0
270	20241122	160500	108608775	2920	2920	2920	2920	0
271	20241122	160400	108608775	2920	2920	2920	2920	0
272	20241122	160300	108608775	2920	2920	2920	2920	345
273	20241122	160200	108608775	2920	2920	2920	2920	0
274	20241122	160100	108608775	2920	2920	2920	2920	0
275	20241122	160000	108608775	2920	2920	2920	2920	0
276	20241122	155900	108608775	2920	2920	2920	2920	0
277	20241122	155800	108608775	2920	2920	2920	2920	0
278	20241122	155700	108608775	2920	2920	2920	2920	0
279	20241122	155600	108608775	2920	2920	2920	2920	0
280	20241122	155500	108608775	2920	2920	2920	2920	0
281	20241122	155400	108608775	2920	2920	2920	2920	0
282	20241122	155300	108608775	2920	2920	2920	2920	0
283	20241122	155200	108608775	2920	2920	2920	2920	0
284	20241122	155100	108608775	2920	2920	2920	2920	0
285	20241122	155000	108608775	2920	2920	2920	2920	0
286	20241122	154900	108608775	2920	2920	2920	2920	0
287	20241122	154800	108608775	2920	2920	2920	2920	0
288	20241122	154700	108608775	2920	2920	2920	2920	0
289	20241122	154600	108608775	2920	2920	2920	2920	0
290	20241122	154500	108608775	2920	2920	2920	2920	0
291	20241122	154400	108608775	2920	2920	2920	2920	0
292	20241122	154300	108608775	2920	2920	2920	2920	0
293	20241122	154200	108608775	2920	2920	2920	2920	0
294	20241122	154100	108608775	2920	2920	2920	2920	0
295	20241122	154000	108608775	2920	2920	2920	2920	0
296	20241122	153900	108608775	2920	2920	2920	2920	0
297	20241122	153800	108608775	2920	2920	2920	2920	0
298	20241122	153700	108608775	2920	2920	2920	2920	0
299	20241122	153600	108608775	2920	2920	2920	2920	0
300	20241122	153500	108608775	2920	2920	2920	2920	0
301	20241122	153400	108608775	2920	2920	2920	2920	0
302	20241122	153300	108608775	2920	2920	2920	2920	345
303	20241122	153200	108608775	2920	2920	2920	2920	0
304	20241122	153100	108608775	2920	2920	2920	2920	0
305	20241122	153000	108608775	2920	2920	2920	2920	345
306	20241122	152900	107601375	2920	2920	2920	2920	0
307	20241122	152800	107601375	2920	2920	2920	2920	0
308	20241122	152700	107601375	2920	2920	2920	2920	0
309	20241122	152600	107601375	2920	2920	2920	2920	0
310	20241122	152500	107601375	2920	2920	2920	2920	0
311	20241122	152400	107601375	2920	2920	2920	2920	0
312	20241122	152300	107601375	2920	2920	2920	2920	0
313	20241122	152200	107601375	2920	2920	2920	2920	0
314	20241122	152100	107601375	2920	2920	2920	2920	0
315	20241122	152000	107601375	2920	2920	2920	2920	0
316	20241122	151900	107601375	2920	2910	2920	2910	930
317	20241122	151800	104895065	2910	2910	2910	2910	50
318	20241122	151700	104749565	2910	2910	2910	2910	0
319	20241122	151600	104749565	2910	2910	2910	2910	0
320	20241122	151500	104749565	2910	2910	2910	2910	0
321	20241122	151400	104749565	2910	2910	2910	2910	2045
322	20241122	151300	98798615	2910	2910	2910	2910	0
323	20241122	151200	98798615	2910	2910	2910	2910	0
324	20241122	151100	98798615	2910	2910	2910	2910	5
325	20241122	151000	98784065	2910	2915	2915	2910	112
326	20241122	150900	98457610	2920	2920	2920	2920	0
327	20241122	150800	98457610	2920	2920	2920	2920	0
328	20241122	150700	98457610	2920	2920	2920	2920	0
329	20241122	150600	98457610	2920	2920	2920	2920	0
330	20241122	150500	98457610	2920	2910	2920	2905	2213
331	20241122	150400	92027225	2910	2910	2910	2910	0
332	20241122	150300	92027225	2910	2910	2910	2910	36
333	20241122	150200	91922465	2910	2915	2915	2910	1167
334	20241122	150100	88523910	2905	2905	2905	2905	0
335	20241122	150000	88523910	2905	2905	2905	2905	265
336	20241122	145900	87754085	2905	2905	2905	2905	0
337	20241122	145800	87754085	2905	2905	2905	2905	0
338	20241122	145700	87754085	2905	2905	2905	2905	35
339	20241122	145600	87652410	2905	2910	2920	2905	120
340	20241122	145500	87303495	2905	2905	2905	2905	0
341	20241122	145400	87303495	2905	2905	2905	2905	0
342	20241122	145300	87303495	2905	2905	2905	2905	0
343	20241122	145200	87303495	2905	2905	2905	2905	0
344	20241122	145100	87303495	2905	2905	2905	2905	0
345	20241122	145000	87303495	2905	2905	2905	2905	0
346	20241122	144900	87303495	2905	2905	2905	2905	0
347	20241122	144800	87303495	2905	2905	2905	2905	0
348	20241122	144700	87303495	2905	2905	2905	2905	0
349	20241122	144600	87303495	2905	2905	2905	2905	14
350	20241122	144500	87262825	2905	2905	2905	2905	0
351	20241122	144400	87262825	2905	2905	2905	2905	0
352	20241122	144300	87262825	2905	2905	2905	2905	0
353	20241122	144200	87262825	2905	2905	2905	2905	0
354	20241122	144100	87262825	2905	2905	2905	2905	0
355	20241122	144000	87262825	2905	2905	2905	2905	0
356	20241122	143900	87262825	2905	2905	2905	2905	20
357	20241122	143800	87204725	2910	2910	2910	2910	0
358	20241122	143700	87204725	2910	2910	2910	2910	0
359	20241122	143600	87204725	2910	2910	2910	2910	0
360	20241122	143500	87204725	2910	2910	2910	2910	1
361	20241122	143400	87201815	2910	2910	2910	2910	0
362	20241122	143300	87201815	2910	2910	2910	2910	0
363	20241122	143200	87201815	2910	2910	2910	2910	0
364	20241122	143100	87201815	2910	2910	2910	2910	108
365	20241122	143000	86887535	2910	2910	2910	2910	0
366	20241122	142900	86887535	2910	2910	2910	2910	100
367	20241122	142800	86596535	2910	2910	2910	2910	0
368	20241122	142700	86596535	2910	2910	2910	2910	0
369	20241122	142600	86596535	2910	2910	2910	2910	0
370	20241122	142500	86596535	2910	2910	2910	2910	0
371	20241122	142400	86596535	2910	2910	2910	2910	0
372	20241122	142300	86596535	2910	2910	2910	2910	0
373	20241122	142200	86596535	2910	2910	2910	2910	0
374	20241122	142100	86596535	2910	2905	2910	2905	50
375	20241122	142000	86451280	2905	2905	2905	2905	0
376	20241122	141900	86451280	2905	2905	2905	2905	36
377	20241122	141800	86346700	2900	2900	2900	2900	0
378	20241122	141700	86346700	2900	2910	2910	2900	160
379	20241122	141600	85882120	2910	2910	2910	2910	0
380	20241122	141500	85882120	2910	2910	2910	2910	0
381	20241122	141400	85882120	2910	2910	2910	2910	0
382	20241122	141300	85882120	2910	2910	2910	2910	0
383	20241122	141200	85882120	2910	2910	2910	2910	0
384	20241122	141100	85882120	2910	2910	2910	2910	0
385	20241122	141000	85882120	2910	2910	2910	2910	0
386	20241122	140900	85882120	2910	2910	2910	2910	0
387	20241122	140800	85882120	2910	2910	2910	2910	0
388	20241122	140700	85882120	2910	2910	2910	2910	0
389	20241122	140600	85882120	2910	2910	2910	2910	23
390	20241122	140500	85815190	2920	2920	2920	2920	0
391	20241122	140400	85815190	2920	2920	2920	2920	0
392	20241122	140300	85815190	2920	2920	2920	2920	0
393	20241122	140200	85815190	2920	2920	2920	2920	0
394	20241122	140100	85815190	2920	2920	2920	2920	0
395	20241122	140000	85815190	2920	2920	2920	2920	0
396	20241122	135900	85815190	2920	2920	2920	2920	0
397	20241122	135800	85815190	2920	2920	2920	2920	0
398	20241122	135700	85815190	2920	2920	2920	2920	0
399	20241122	135600	85815190	2920	2920	2920	2920	0
400	20241122	135500	85815190	2920	2920	2920	2920	0
401	20241122	135400	85815190	2920	2920	2920	2920	0
402	20241122	135300	85815190	2920	2920	2920	2920	0
403	20241122	135200	85815190	2920	2920	2920	2920	0
404	20241122	135100	85815190	2920	2920	2920	2920	0
405	20241122	135000	85815190	2920	2910	2920	2910	40
406	20241122	134900	85698770	2910	2910	2910	2910	0
407	20241122	134800	85698770	2910	2910	2910	2910	0
408	20241122	134700	85698770	2910	2910	2910	2910	0
409	20241122	134600	85698770	2910	2910	2910	2910	0
410	20241122	134500	85698770	2910	2910	2910	2910	0
411	20241122	134400	85698770	2910	2910	2910	2910	10
412	20241122	134300	85669670	2895	2895	2895	2895	0
413	20241122	134200	85669670	2895	2895	2895	2895	95
414	20241122	134100	85394645	2910	2905	2910	2905	123
415	20241122	134000	85037325	2905	2905	2905	2905	0
416	20241122	133900	85037325	2905	2905	2905	2905	0
417	20241122	133800	85037325	2905	2905	2905	2905	0
418	20241122	133700	85037325	2905	2905	2905	2905	0
419	20241122	133600	85037325	2905	2905	2905	2905	0
420	20241122	133500	85037325	2905	2905	2905	2905	0
421	20241122	133400	85037325	2905	2905	2905	2905	0
422	20241122	133300	85037325	2905	2905	2905	2905	0
423	20241122	133200	85037325	2905	2895	2905	2895	507
424	20241122	133100	83569490	2895	2895	2895	2895	0
425	20241122	133000	83569490	2895	2895	2895	2895	419
426	20241122	132900	82356485	2890	2890	2890	2890	300
427	20241122	132800	81489485	2895	2895	2895	2895	0
428	20241122	132700	81489485	2895	2895	2895	2895	1015
429	20241122	132600	78551060	2900	2900	2900	2900	0
430	20241122	132500	78551060	2900	2900	2900	2900	25
431	20241122	132400	78478560	2900	2900	2900	2900	0
432	20241122	132300	78478560	2900	2900	2900	2900	10
433	20241122	132200	78449560	2895	2895	2895	2895	0
434	20241122	132100	78449560	2895	2895	2895	2895	344
435	20241122	132000	77453680	2895	2895	2895	2895	150
436	20241122	131900	77019430	2895	2895	2895	2895	800
437	20241122	131800	74703430	2900	2900	2900	2900	27
438	20241122	131700	74625130	2900	2900	2900	2900	0
439	20241122	131600	74625130	2900	2900	2900	2900	100
440	20241122	131500	74335130	2900	2900	2900	2900	230
441	20241122	131400	73668130	2900	2900	2900	2900	0
442	20241122	131300	73668130	2900	2900	2900	2900	200
443	20241122	131200	73088130	2900	2905	2905	2900	16
444	20241122	131100	73041720	2910	2910	2910	2910	0
445	20241122	131000	73041720	2910	2910	2910	2910	0
446	20241122	130900	73041720	2910	2910	2910	2910	0
447	20241122	130800	73041720	2910	2910	2910	2910	0
448	20241122	130700	73041720	2910	2910	2910	2910	0
449	20241122	130600	73041720	2910	2910	2910	2910	0
450	20241122	130500	73041720	2910	2905	2910	2905	65
451	20241122	130400	72852885	2900	2905	2905	2900	72
452	20241122	130300	72644080	2905	2905	2905	2905	6
453	20241122	130200	72626650	2910	2910	2910	2910	0
454	20241122	130100	72626650	2910	2910	2910	2910	0
455	20241122	130000	72626650	2910	2910	2910	2910	0
456	20241122	125900	72626650	2910	2910	2910	2910	2
457	20241122	125800	72620830	2910	2910	2910	2910	0
458	20241122	125700	72620830	2910	2910	2910	2910	0
459	20241122	125600	72620830	2910	2910	2910	2895	674
460	20241122	125500	70669405	2895	2895	2895	2895	0
461	20241122	125400	70669405	2895	2895	2895	2895	0
462	20241122	125300	70669405	2895	2895	2895	2895	0
463	20241122	125200	70669405	2895	2905	2905	2895	678
464	20241122	125100	68704815	2910	2910	2910	2910	0
465	20241122	125000	68704815	2910	2910	2910	2910	0
466	20241122	124900	68704815	2910	2910	2910	2910	0
467	20241122	124800	68704815	2910	2910	2910	2910	0
468	20241122	124700	68704815	2910	2905	2910	2905	13
469	20241122	124600	68666995	2905	2905	2905	2905	5
470	20241122	124500	68652470	2910	2910	2910	2910	0
471	20241122	124400	68652470	2910	2910	2910	2910	0
472	20241122	124300	68652470	2910	2910	2910	2910	0
473	20241122	124200	68652470	2910	2910	2910	2910	0
474	20241122	124100	68652470	2910	2910	2910	2910	0
475	20241122	124000	68652470	2910	2910	2910	2910	0
476	20241122	123900	68652470	2910	2910	2910	2910	18
477	20241122	123800	68600090	2910	2910	2910	2910	0
478	20241122	123700	68600090	2910	2910	2910	2910	3
479	20241122	123600	68591360	2910	2910	2910	2910	0
480	20241122	123500	68591360	2910	2910	2910	2910	0
481	20241122	123400	68591360	2910	2910	2910	2910	0
482	20241122	123300	68591360	2910	2910	2910	2910	34
483	20241122	123200	68492420	2910	2910	2910	2910	0
484	20241122	123100	68492420	2910	2910	2910	2910	3
485	20241122	123000	68483690	2905	2905	2905	2905	0
486	20241122	122900	68483690	2905	2905	2905	2905	0
487	20241122	122800	68483690	2905	2905	2905	2905	0
488	20241122	122700	68483690	2905	2910	2910	2905	346
489	20241122	122600	67478540	2920	2920	2920	2920	3
490	20241122	122500	67469780	2910	2910	2910	2910	0
491	20241122	122400	67469780	2910	2910	2910	2910	10
492	20241122	122300	67440680	2920	2920	2920	2920	0
493	20241122	122200	67440680	2920	2920	2920	2920	0
494	20241122	122100	67440680	2920	2920	2920	2920	0
495	20241122	122000	67440680	2920	2920	2920	2920	0
496	20241122	121900	67440680	2920	2920	2920	2920	4
497	20241122	121800	67429000	2905	2915	2920	2905	613
498	20241122	121700	65643785	2915	2915	2915	2915	0
499	20241122	121600	65643785	2915	2915	2915	2915	0
500	20241122	121500	65643785	2915	2915	2915	2915	0
501	20241122	121400	65643785	2915	2915	2915	2915	3
502	20241122	121300	65635040	2915	2915	2915	2915	0
503	20241122	121200	65635040	2915	2915	2915	2915	0
504	20241122	121100	65635040	2915	2910	2915	2910	475
505	20241122	121000	64251935	2910	2910	2910	2910	0
506	20241122	120900	64251935	2910	2910	2910	2910	0
507	20241122	120800	64251935	2910	2910	2910	2910	0
508	20241122	120700	64251935	2910	2915	2915	2910	241
509	20241122	120600	63550450	2910	2910	2910	2910	0
510	20241122	120500	63550450	2910	2910	2910	2910	0
511	20241122	120400	63550450	2910	2910	2910	2910	0
512	20241122	120300	63550450	2910	2910	2910	2910	236
513	20241122	120200	62863690	2915	2915	2915	2915	0
514	20241122	120100	62863690	2915	2915	2915	2915	3
515	20241122	120000	62854945	2910	2910	2910	2910	151
516	20241122	115900	62415535	2910	2910	2910	2910	100
517	20241122	115800	62124535	2915	2915	2915	2915	3
518	20241122	115700	62115790	2910	2910	2910	2910	0
519	20241122	115600	62115790	2910	2910	2910	2910	400
520	20241122	115500	60951790	2915	2915	2915	2915	97
521	20241122	115400	60669035	2915	2915	2915	2915	0
522	20241122	115300	60669035	2915	2915	2915	2915	10
523	20241122	115200	60639885	2925	2925	2925	2915	545
524	20241122	115100	59049455	2925	2925	2925	2925	0
525	20241122	115000	59049455	2925	2925	2925	2925	0
526	20241122	114900	59049455	2925	2925	2925	2925	0
527	20241122	114800	59049455	2925	2925	2925	2925	9
528	20241122	114700	59023130	2915	2915	2915	2915	0
529	20241122	114600	59023130	2915	2915	2915	2915	0
530	20241122	114500	59023130	2915	2920	2920	2915	10
531	20241122	114400	58993955	2915	2915	2915	2915	0
532	20241122	114300	58993955	2915	2915	2915	2915	10
533	20241122	114200	58964805	2925	2925	2925	2925	38
534	20241122	114100	58853655	2925	2925	2925	2925	0
535	20241122	114000	58853655	2925	2925	2925	2925	0
536	20241122	113900	58853655	2925	2925	2925	2925	0
537	20241122	113800	58853655	2925	2925	2925	2925	0
538	20241122	113700	58853655	2925	2925	2925	2925	0
539	20241122	113600	58853655	2925	2925	2925	2925	0
540	20241122	113500	58853655	2925	2925	2925	2925	0
541	20241122	113400	58853655	2925	2925	2925	2925	0
542	20241122	113300	58853655	2925	2925	2925	2925	0
543	20241122	113200	58853655	2925	2925	2925	2925	3
544	20241122	113100	58844880	2915	2915	2915	2915	72
545	20241122	113000	58635000	2925	2925	2925	2925	0
546	20241122	112900	58635000	2925	2925	2925	2925	0
547	20241122	112800	58635000	2925	2925	2925	2925	0
548	20241122	112700	58635000	2925	2925	2925	2925	0
549	20241122	112600	58635000	2925	2925	2925	2925	0
550	20241122	112500	58635000	2925	2925	2925	2925	3
551	20241122	112400	58626225	2915	2915	2915	2915	282
552	20241122	112300	57804195	2925	2925	2925	2925	0
553	20241122	112200	57804195	2925	2925	2925	2925	0
554	20241122	112100	57804195	2925	2925	2925	2925	0
555	20241122	112000	57804195	2925	2925	2925	2925	0
556	20241122	111900	57804195	2925	2925	2925	2925	0
557	20241122	111800	57804195	2925	2925	2925	2925	0
558	20241122	111700	57804195	2925	2925	2925	2925	0
559	20241122	111600	57804195	2925	2925	2925	2925	0
560	20241122	111500	57804195	2925	2925	2925	2925	0
561	20241122	111400	57804195	2925	2925	2925	2925	0
562	20241122	111300	57804195	2925	2925	2925	2925	0
563	20241122	111200	57804195	2925	2925	2925	2925	0
564	20241122	111100	57804195	2925	2925	2925	2925	0
565	20241122	111000	57804195	2925	2925	2925	2925	0
566	20241122	110900	57804195	2925	2925	2925	2925	3
567	20241122	110800	57795420	2915	2915	2915	2915	10
568	20241122	110700	57766270	2925	2920	2925	2915	427
569	20241122	110600	56521415	2920	2920	2920	2920	0
570	20241122	110500	56521415	2920	2920	2920	2920	2
571	20241122	110400	56515575	2930	2920	2930	2920	57
572	20241122	110300	56349085	2930	2930	2930	2930	0
573	20241122	110200	56349085	2930	2930	2930	2930	0
574	20241122	110100	56349085	2930	2925	2930	2920	2140
575	20241122	110000	50096725	2935	2910	2935	2910	7867
576	20241122	105900	27049440	2910	2910	2910	2910	1
577	20241122	105800	27046530	2910	2910	2910	2910	0
578	20241122	105700	27046530	2910	2910	2910	2910	0
579	20241122	105600	27046530	2910	2910	2910	2910	0
580	20241122	105500	27046530	2910	2910	2910	2910	1
581	20241122	105400	27043620	2910	2910	2910	2910	55
582	20241122	105300	26883570	2910	2910	2910	2910	0
583	20241122	105200	26883570	2910	2910	2910	2910	0
584	20241122	105100	26883570	2910	2910	2910	2910	1
585	20241122	105000	26880660	2910	2910	2910	2910	200
586	20241122	104900	26298660	2915	2915	2915	2915	0
587	20241122	104800	26298660	2915	2915	2915	2915	0
588	20241122	104700	26298660	2915	2915	2915	2915	55
589	20241122	104600	26138335	2915	2915	2915	2915	1
590	20241122	104500	26135420	2915	2915	2915	2915	0
591	20241122	104400	26135420	2915	2915	2915	2915	0
592	20241122	104300	26135420	2915	2905	2915	2905	40
593	20241122	104200	26019120	2905	2905	2905	2905	229
594	20241122	104100	25353875	2905	2905	2905	2905	0
595	20241122	104000	25353875	2905	2905	2905	2905	0
596	20241122	103900	25353875	2905	2900	2905	2900	216
597	20241122	103800	24727425	2900	2905	2905	2895	3041
598	20241122	103700	15908535	2905	2910	2910	2905	773
599	20241122	103600	13661685	2910	2910	2910	2910	10
600	20241122	103500	13632585	2915	2915	2915	2915	0
601	20241122	103400	13632585	2915	2915	2915	2915	20
602	20241122	103300	13574285	2915	2915	2915	2915	10
603	20241122	103200	13545135	2910	2915	2915	2910	22
604	20241122	103100	13481090	2910	2910	2910	2910	5
605	20241122	103000	13466540	2915	2915	2915	2915	0
606	20241122	102900	13466540	2915	2915	2915	2915	0
607	20241122	102800	13466540	2915	2915	2915	2915	3
608	20241122	102700	13457795	2910	2910	2910	2910	10
609	20241122	102600	13428695	2915	2915	2915	2915	0
610	20241122	102500	13428695	2915	2915	2915	2915	0
611	20241122	102400	13428695	2915	2915	2915	2915	0
612	20241122	102300	13428695	2915	2915	2915	2915	0
613	20241122	102200	13428695	2915	2915	2915	2915	3
614	20241122	102100	13419950	2905	2915	2915	2900	933
615	20241122	102000	10712565	2915	2915	2915	2915	0
616	20241122	101900	10712565	2915	2915	2915	2915	0
617	20241122	101800	10712565	2915	2910	2915	2910	25
618	20241122	101700	10639790	2915	2915	2915	2915	0
619	20241122	101600	10639790	2915	2915	2915	2915	0
620	20241122	101500	10639790	2915	2915	2915	2915	0
621	20241122	101400	10639790	2915	2915	2915	2915	0
622	20241122	101300	10639790	2915	2915	2915	2915	0
623	20241122	101200	10639790	2915	2915	2915	2915	0
624	20241122	101100	10639790	2915	2915	2915	2915	3
625	20241122	101000	10631045	2910	2910	2910	2910	57
626	20241122	100900	10465175	2915	2915	2915	2915	0
627	20241122	100800	10465175	2915	2915	2915	2915	0
628	20241122	100700	10465175	2915	2910	2915	2910	45
629	20241122	100600	10334150	2910	2915	2915	2910	21
630	20241122	100500	10273035	2915	2915	2915	2915	0
631	20241122	100400	10273035	2915	2915	2915	2915	0
632	20241122	100300	10273035	2915	2915	2915	2915	100
633	20241122	100200	9981535	2915	2915	2915	2915	0
634	20241122	100100	9981535	2915	2915	2915	2915	1
635	20241122	100000	9978620	2915	2910	2915	2910	277
636	20241122	095900	9172500	2915	2905	2915	2905	894
637	20241122	095800	6573360	2905	2905	2905	2905	0
638	20241122	095700	6573360	2905	2905	2905	2905	100
639	20241122	095600	6282860	2905	2905	2905	2905	415
640	20241122	095500	5077285	2910	2910	2910	2910	42
641	20241122	095400	4955065	2915	2915	2915	2915	0
642	20241122	095300	4955065	2915	2915	2915	2915	55
643	20241122	095200	4794740	2915	2915	2915	2915	0
644	20241122	095100	4794740	2915	2910	2915	2910	15
645	20241122	095000	4751065	2910	2910	2910	2910	0
646	20241122	094900	4751065	2910	2910	2910	2910	0
647	20241122	094800	4751065	2910	2910	2910	2910	3
648	20241122	094700	4742335	2915	2915	2915	2915	5
649	20241122	094600	4727760	2910	2910	2910	2910	17
650	20241122	094500	4678290	2915	2915	2915	2910	156
651	20241122	094400	4224290	2915	2915	2915	2915	0
652	20241122	094300	4224290	2915	2915	2915	2915	56
653	20241122	094200	4061050	2915	2915	2915	2905	13
654	20241122	094100	4023255	2905	2915	2915	2905	187
655	20241122	094000	3478590	2915	2915	2915	2915	3
656	20241122	093900	3469845	2915	2915	2915	2915	35
657	20241122	093800	3367820	2915	2915	2915	2915	0
658	20241122	093700	3367820	2915	2915	2915	2915	0
659	20241122	093600	3367820	2915	2915	2915	2915	0
660	20241122	093500	3367820	2915	2915	2915	2915	0
661	20241122	093400	3367820	2915	2915	2915	2915	0
662	20241122	093300	3367820	2915	2915	2915	2915	10
663	20241122	093200	3338670	2910	2910	2910	2910	10
664	20241122	093100	3309570	2915	2915	2915	2915	0
665	20241122	093000	3309570	2915	2915	2915	2915	0
666	20241122	092900	3309570	2915	2915	2915	2915	115
667	20241122	092800	2974345	2915	2915	2915	2915	1
668	20241122	092700	2971430	2915	2915	2915	2915	0
669	20241122	092600	2971430	2915	2915	2915	2915	8
670	20241122	092500	2948110	2905	2915	2915	2905	427
671	20241122	092400	1704085	2920	2920	2920	2920	0
672	20241122	092300	1704085	2920	2920	2920	2920	0
673	20241122	092200	1704085	2920	2910	2920	2910	10
674	20241122	092100	1674975	2910	2910	2910	2910	40
675	20241122	092000	1558575	2920	2920	2920	2920	0
676	20241122	091900	1558575	2920	2920	2920	2920	0
677	20241122	091800	1558575	2920	2920	2920	2920	3
678	20241122	091700	1549815	2910	2910	2910	2910	10
679	20241122	091600	1520715	2920	2920	2920	2920	0
680	20241122	091500	1520715	2920	2920	2920	2920	0
681	20241122	091400	1520715	2920	2920	2920	2920	0
682	20241122	091300	1520715	2920	2920	2920	2920	3
683	20241122	091200	1511955	2905	2920	2920	2905	274
684	20241122	091100	714710	2920	2920	2920	2920	0
685	20241122	091000	714710	2920	2920	2920	2920	0
686	20241122	090900	714710	2920	2920	2920	2920	0
687	20241122	090800	714710	2920	2920	2920	2920	0
688	20241122	090700	714710	2920	2920	2920	2920	50
689	20241122	090600	568710	2920	2890	2920	2890	26
690	20241122	090500	493480	2920	2920	2920	2920	0
691	20241122	090400	493480	2920	2920	2920	2920	0
692	20241122	090300	493480	2920	2920	2920	2920	0
693	20241122	090200	493480	2920	2920	2920	2920	0
694	20241122	090100	493480	2920	2920	2920	2920	0
695	20241122	090000	493480	2920	2920	2920	2920	169