KissMeData/335810/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211000	21854690	2850	2850	2850	2850	874
3	20241122	210900	21854690	2850	2850	2850	2850	0
4	20241122	210800	21854690	2850	2850	2850	2850	0
5	20241122	210700	21854690	2850	2850	2850	2850	0
6	20241122	210600	21854690	2850	2850	2850	2850	0
7	20241122	210500	21854690	2850	2850	2850	2850	0
8	20241122	210400	21854690	2850	2850	2850	2850	0
9	20241122	210300	21854690	2850	2850	2850	2850	0
10	20241122	210200	21854690	2850	2850	2850	2850	0
11	20241122	210100	21854690	2850	2850	2850	2850	0
12	20241122	210000	21854690	2850	2850	2850	2850	0
13	20241122	205900	21854690	2850	2850	2850	2850	0
14	20241122	205800	21854690	2850	2850	2850	2850	0
15	20241122	205700	21854690	2850	2850	2850	2850	0
16	20241122	205600	21854690	2850	2850	2850	2850	0
17	20241122	205500	21854690	2850	2850	2850	2850	0
18	20241122	205400	21854690	2850	2850	2850	2850	0
19	20241122	205300	21854690	2850	2850	2850	2850	0
20	20241122	205200	21854690	2850	2850	2850	2850	0
21	20241122	205100	21854690	2850	2850	2850	2850	0
22	20241122	205000	21854690	2850	2850	2850	2850	0
23	20241122	204900	21854690	2850	2850	2850	2850	0
24	20241122	204800	21854690	2850	2850	2850	2850	0
25	20241122	204700	21854690	2850	2850	2850	2850	0
26	20241122	204600	21854690	2850	2850	2850	2850	0
27	20241122	204500	21854690	2850	2850	2850	2850	0
28	20241122	204400	21854690	2850	2850	2850	2850	0
29	20241122	204300	21854690	2850	2850	2850	2850	0
30	20241122	204200	21854690	2850	2850	2850	2850	0
31	20241122	204100	21854690	2850	2850	2850	2850	0
32	20241122	204000	21854690	2850	2850	2850	2850	874
33	20241122	203900	21854690	2850	2850	2850	2850	0
34	20241122	203800	21854690	2850	2850	2850	2850	0
35	20241122	203700	21854690	2850	2850	2850	2850	0
36	20241122	203600	21854690	2850	2850	2850	2850	0
37	20241122	203500	21854690	2850	2850	2850	2850	0
38	20241122	203400	21854690	2850	2850	2850	2850	0
39	20241122	203300	21854690	2850	2850	2850	2850	0
40	20241122	203200	21854690	2850	2850	2850	2850	0
41	20241122	203100	21854690	2850	2850	2850	2850	0
42	20241122	203000	21854690	2850	2850	2850	2850	0
43	20241122	202900	21854690	2850	2850	2850	2850	0
44	20241122	202800	21854690	2850	2850	2850	2850	0
45	20241122	202700	21854690	2850	2850	2850	2850	0
46	20241122	202600	21854690	2850	2850	2850	2850	0
47	20241122	202500	21854690	2850	2850	2850	2850	0
48	20241122	202400	21854690	2850	2850	2850	2850	0
49	20241122	202300	21854690	2850	2850	2850	2850	0
50	20241122	202200	21854690	2850	2850	2850	2850	0
51	20241122	202100	21854690	2850	2850	2850	2850	0
52	20241122	202000	21854690	2850	2850	2850	2850	0
53	20241122	201900	21854690	2850	2850	2850	2850	0
54	20241122	201800	21854690	2850	2850	2850	2850	0
55	20241122	201700	21854690	2850	2850	2850	2850	0
56	20241122	201600	21854690	2850	2850	2850	2850	0
57	20241122	201500	21854690	2850	2850	2850	2850	0
58	20241122	201400	21854690	2850	2850	2850	2850	0
59	20241122	201300	21854690	2850	2850	2850	2850	0
60	20241122	201200	21854690	2850	2850	2850	2850	0
61	20241122	201100	21854690	2850	2850	2850	2850	0
62	20241122	201000	21854690	2850	2850	2850	2850	874
63	20241122	200900	21854690	2850	2850	2850	2850	0
64	20241122	200800	21854690	2850	2850	2850	2850	0
65	20241122	200700	21854690	2850	2850	2850	2850	0
66	20241122	200600	21854690	2850	2850	2850	2850	0
67	20241122	200500	21854690	2850	2850	2850	2850	0
68	20241122	200400	21854690	2850	2850	2850	2850	0
69	20241122	200300	21854690	2850	2850	2850	2850	0
70	20241122	200200	21854690	2850	2850	2850	2850	0
71	20241122	200100	21854690	2850	2850	2850	2850	0
72	20241122	200000	21854690	2850	2850	2850	2850	0
73	20241122	195900	21854690	2850	2850	2850	2850	0
74	20241122	195800	21854690	2850	2850	2850	2850	0
75	20241122	195700	21854690	2850	2850	2850	2850	0
76	20241122	195600	21854690	2850	2850	2850	2850	0
77	20241122	195500	21854690	2850	2850	2850	2850	0
78	20241122	195400	21854690	2850	2850	2850	2850	0
79	20241122	195300	21854690	2850	2850	2850	2850	0
80	20241122	195200	21854690	2850	2850	2850	2850	0
81	20241122	195100	21854690	2850	2850	2850	2850	0
82	20241122	195000	21854690	2850	2850	2850	2850	0
83	20241122	194900	21854690	2850	2850	2850	2850	0
84	20241122	194800	21854690	2850	2850	2850	2850	0
85	20241122	194700	21854690	2850	2850	2850	2850	0
86	20241122	194600	21854690	2850	2850	2850	2850	0
87	20241122	194500	21854690	2850	2850	2850	2850	0
88	20241122	194400	21854690	2850	2850	2850	2850	0
89	20241122	194300	21854690	2850	2850	2850	2850	0
90	20241122	194200	21854690	2850	2850	2850	2850	0
91	20241122	194100	21854690	2850	2850	2850	2850	0
92	20241122	194000	21854690	2850	2850	2850	2850	874
93	20241122	193900	21854690	2850	2850	2850	2850	0
94	20241122	193800	21854690	2850	2850	2850	2850	0
95	20241122	193700	21854690	2850	2850	2850	2850	0
96	20241122	193600	21854690	2850	2850	2850	2850	0
97	20241122	193500	21854690	2850	2850	2850	2850	0
98	20241122	193400	21854690	2850	2850	2850	2850	0
99	20241122	193300	21854690	2850	2850	2850	2850	0
100	20241122	193200	21854690	2850	2850	2850	2850	0
101	20241122	193100	21854690	2850	2850	2850	2850	0
102	20241122	193000	21854690	2850	2850	2850	2850	0
103	20241122	192900	21854690	2850	2850	2850	2850	0
104	20241122	192800	21854690	2850	2850	2850	2850	0
105	20241122	192700	21854690	2850	2850	2850	2850	0
106	20241122	192600	21854690	2850	2850	2850	2850	0
107	20241122	192500	21854690	2850	2850	2850	2850	0
108	20241122	192400	21854690	2850	2850	2850	2850	0
109	20241122	192300	21854690	2850	2850	2850	2850	0
110	20241122	192200	21854690	2850	2850	2850	2850	0
111	20241122	192100	21854690	2850	2850	2850	2850	0
112	20241122	192000	21854690	2850	2850	2850	2850	0
113	20241122	191900	21854690	2850	2850	2850	2850	0
114	20241122	191800	21854690	2850	2850	2850	2850	0
115	20241122	191700	21854690	2850	2850	2850	2850	0
116	20241122	191600	21854690	2850	2850	2850	2850	0
117	20241122	191500	21854690	2850	2850	2850	2850	0
118	20241122	191400	21854690	2850	2850	2850	2850	0
119	20241122	191300	21854690	2850	2850	2850	2850	0
120	20241122	191200	21854690	2850	2850	2850	2850	0
121	20241122	191100	21854690	2850	2850	2850	2850	0
122	20241122	191000	21854690	2850	2850	2850	2850	874
123	20241122	190900	21854690	2850	2850	2850	2850	0
124	20241122	190800	21854690	2850	2850	2850	2850	0
125	20241122	190700	21854690	2850	2850	2850	2850	0
126	20241122	190600	21854690	2850	2850	2850	2850	0
127	20241122	190500	21854690	2850	2850	2850	2850	0
128	20241122	190400	21854690	2850	2850	2850	2850	0
129	20241122	190300	21854690	2850	2850	2850	2850	0
130	20241122	190200	21854690	2850	2850	2850	2850	0
131	20241122	190100	21854690	2850	2850	2850	2850	0
132	20241122	190000	21854690	2850	2850	2850	2850	0
133	20241122	185900	21854690	2850	2850	2850	2850	0
134	20241122	185800	21854690	2850	2850	2850	2850	0
135	20241122	185700	21854690	2850	2850	2850	2850	0
136	20241122	185600	21854690	2850	2850	2850	2850	0
137	20241122	185500	21854690	2850	2850	2850	2850	0
138	20241122	185400	21854690	2850	2850	2850	2850	0
139	20241122	185300	21854690	2850	2850	2850	2850	0
140	20241122	185200	21854690	2850	2850	2850	2850	0
141	20241122	185100	21854690	2850	2850	2850	2850	0
142	20241122	185000	21854690	2850	2850	2850	2850	0
143	20241122	184900	21854690	2850	2850	2850	2850	0
144	20241122	184800	21854690	2850	2850	2850	2850	0
145	20241122	184700	21854690	2850	2850	2850	2850	0
146	20241122	184600	21854690	2850	2850	2850	2850	0
147	20241122	184500	21854690	2850	2850	2850	2850	0
148	20241122	184400	21854690	2850	2850	2850	2850	0
149	20241122	184300	21854690	2850	2850	2850	2850	0
150	20241122	184200	21854690	2850	2850	2850	2850	0
151	20241122	184100	21854690	2850	2850	2850	2850	0
152	20241122	184000	21854690	2850	2850	2850	2850	874
153	20241122	183900	21854690	2850	2850	2850	2850	0
154	20241122	183800	21854690	2850	2850	2850	2850	0
155	20241122	183700	21854690	2850	2850	2850	2850	0
156	20241122	183600	21854690	2850	2850	2850	2850	0
157	20241122	183500	21854690	2850	2850	2850	2850	0
158	20241122	183400	21854690	2850	2850	2850	2850	0
159	20241122	183300	21854690	2850	2850	2850	2850	0
160	20241122	183200	21854690	2850	2850	2850	2850	0
161	20241122	183100	21854690	2850	2850	2850	2850	0
162	20241122	183000	21854690	2850	2850	2850	2850	0
163	20241122	182900	21854690	2850	2850	2850	2850	0
164	20241122	182800	21854690	2850	2850	2850	2850	0
165	20241122	182700	21854690	2850	2850	2850	2850	0
166	20241122	182600	21854690	2850	2850	2850	2850	0
167	20241122	182500	21854690	2850	2850	2850	2850	0
168	20241122	182400	21854690	2850	2850	2850	2850	0
169	20241122	182300	21854690	2850	2850	2850	2850	0
170	20241122	182200	21854690	2850	2850	2850	2850	0
171	20241122	182100	21854690	2850	2850	2850	2850	0
172	20241122	182000	21854690	2850	2850	2850	2850	0
173	20241122	181900	21854690	2850	2850	2850	2850	0
174	20241122	181800	21854690	2850	2850	2850	2850	0
175	20241122	181700	21854690	2850	2850	2850	2850	0
176	20241122	181600	21854690	2850	2850	2850	2850	0
177	20241122	181500	21854690	2850	2850	2850	2850	0
178	20241122	181400	21854690	2850	2850	2850	2850	0
179	20241122	181300	21854690	2850	2850	2850	2850	0
180	20241122	181200	21854690	2850	2850	2850	2850	0
181	20241122	181100	21854690	2850	2850	2850	2850	0
182	20241122	181000	21854690	2850	2850	2850	2850	874
183	20241122	180900	21854690	2850	2850	2850	2850	0
184	20241122	180800	21854690	2850	2850	2850	2850	0
185	20241122	180700	21854690	2850	2850	2850	2850	0
186	20241122	180600	21854690	2850	2850	2850	2850	0
187	20241122	180500	21854690	2850	2850	2850	2850	0
188	20241122	180400	21854690	2850	2850	2850	2850	0
189	20241122	180300	21854690	2850	2850	2850	2850	0
190	20241122	180200	21854690	2850	2850	2850	2850	0
191	20241122	180100	21854690	2850	2850	2850	2850	0
192	20241122	180000	21854690	2850	2850	2850	2850	0
193	20241122	175900	21854690	2850	2850	2850	2850	0
194	20241122	175800	21854690	2850	2850	2850	2850	0
195	20241122	175700	21854690	2850	2850	2850	2850	0
196	20241122	175600	21854690	2850	2850	2850	2850	0
197	20241122	175500	21854690	2850	2850	2850	2850	0
198	20241122	175400	21854690	2850	2850	2850	2850	0
199	20241122	175300	21854690	2850	2850	2850	2850	0
200	20241122	175200	21854690	2850	2850	2850	2850	0
201	20241122	175100	21854690	2850	2850	2850	2850	0
202	20241122	175000	21854690	2850	2850	2850	2850	0
203	20241122	174900	21854690	2850	2850	2850	2850	0
204	20241122	174800	21854690	2850	2850	2850	2850	0
205	20241122	174700	21854690	2850	2850	2850	2850	0
206	20241122	174600	21854690	2850	2850	2850	2850	0
207	20241122	174500	21854690	2850	2850	2850	2850	0
208	20241122	174400	21854690	2850	2850	2850	2850	0
209	20241122	174300	21854690	2850	2850	2850	2850	0
210	20241122	174200	21854690	2850	2850	2850	2850	0
211	20241122	174100	21854690	2850	2850	2850	2850	0
212	20241122	174000	21854690	2850	2850	2850	2850	874
213	20241122	173900	21854690	2850	2850	2850	2850	0
214	20241122	173800	21854690	2850	2850	2850	2850	0
215	20241122	173700	21854690	2850	2850	2850	2850	0
216	20241122	173600	21854690	2850	2850	2850	2850	0
217	20241122	173500	21854690	2850	2850	2850	2850	0
218	20241122	173400	21854690	2850	2850	2850	2850	0
219	20241122	173300	21854690	2850	2850	2850	2850	0
220	20241122	173200	21854690	2850	2850	2850	2850	0
221	20241122	173100	21854690	2850	2850	2850	2850	0
222	20241122	173000	21854690	2850	2850	2850	2850	0
223	20241122	172900	21854690	2850	2850	2850	2850	0
224	20241122	172800	21854690	2850	2850	2850	2850	0
225	20241122	172700	21854690	2850	2850	2850	2850	0
226	20241122	172600	21854690	2850	2850	2850	2850	0
227	20241122	172500	21854690	2850	2850	2850	2850	0
228	20241122	172400	21854690	2850	2850	2850	2850	0
229	20241122	172300	21854690	2850	2850	2850	2850	0
230	20241122	172200	21854690	2850	2850	2850	2850	0
231	20241122	172100	21854690	2850	2850	2850	2850	0
232	20241122	172000	21854690	2850	2850	2850	2850	0
233	20241122	171900	21854690	2850	2850	2850	2850	0
234	20241122	171800	21854690	2850	2850	2850	2850	0
235	20241122	171700	21854690	2850	2850	2850	2850	0
236	20241122	171600	21854690	2850	2850	2850	2850	0
237	20241122	171500	21854690	2850	2850	2850	2850	0
238	20241122	171400	21854690	2850	2850	2850	2850	0
239	20241122	171300	21854690	2850	2850	2850	2850	0
240	20241122	171200	21854690	2850	2850	2850	2850	0
241	20241122	171100	21854690	2850	2850	2850	2850	0
242	20241122	171000	21854690	2850	2850	2850	2850	874
243	20241122	170900	21854690	2850	2850	2850	2850	0
244	20241122	170800	21854690	2850	2850	2850	2850	0
245	20241122	170700	21854690	2850	2850	2850	2850	0
246	20241122	170600	21854690	2850	2850	2850	2850	0
247	20241122	170500	21854690	2850	2850	2850	2850	0
248	20241122	170400	21854690	2850	2850	2850	2850	0
249	20241122	170300	21854690	2850	2850	2850	2850	0
250	20241122	170200	21854690	2850	2850	2850	2850	0
251	20241122	170100	21854690	2850	2850	2850	2850	0
252	20241122	170000	21854690	2850	2850	2850	2850	0
253	20241122	165900	21854690	2850	2850	2850	2850	0
254	20241122	165800	21854690	2850	2850	2850	2850	0
255	20241122	165700	21854690	2850	2850	2850	2850	0
256	20241122	165600	21854690	2850	2850	2850	2850	0
257	20241122	165500	21854690	2850	2850	2850	2850	0
258	20241122	165400	21854690	2850	2850	2850	2850	0
259	20241122	165300	21854690	2850	2850	2850	2850	0
260	20241122	165200	21854690	2850	2850	2850	2850	0
261	20241122	165100	21854690	2850	2850	2850	2850	0
262	20241122	165000	21854690	2850	2850	2850	2850	0
263	20241122	164900	21854690	2850	2850	2850	2850	0
264	20241122	164800	21854690	2850	2850	2850	2850	0
265	20241122	164700	21854690	2850	2850	2850	2850	0
266	20241122	164600	21854690	2850	2850	2850	2850	0
267	20241122	164500	21854690	2850	2850	2850	2850	0
268	20241122	164400	21854690	2850	2850	2850	2850	0
269	20241122	164300	21854690	2850	2850	2850	2850	0
270	20241122	164200	21854690	2850	2850	2850	2850	0
271	20241122	164100	21854690	2850	2850	2850	2850	0
272	20241122	164000	21854690	2850	2850	2850	2850	874
273	20241122	163900	21854690	2850	2850	2850	2850	0
274	20241122	163800	21854690	2850	2850	2850	2850	0
275	20241122	163700	21854690	2850	2850	2850	2850	0
276	20241122	163600	21854690	2850	2850	2850	2850	0
277	20241122	163500	21854690	2850	2850	2850	2850	0
278	20241122	163400	21854690	2850	2850	2850	2850	0
279	20241122	163300	21854690	2850	2850	2850	2850	0
280	20241122	163200	21854690	2850	2850	2850	2850	0
281	20241122	163100	21854690	2850	2850	2850	2850	0
282	20241122	163000	21854690	2850	2850	2850	2850	0
283	20241122	162900	21854690	2850	2850	2850	2850	0
284	20241122	162800	21854690	2850	2850	2850	2850	0
285	20241122	162700	21854690	2850	2850	2850	2850	0
286	20241122	162600	21854690	2850	2850	2850	2850	0
287	20241122	162500	21854690	2850	2850	2850	2850	0
288	20241122	162400	21854690	2850	2850	2850	2850	0
289	20241122	162300	21854690	2850	2850	2850	2850	0
290	20241122	162200	21854690	2850	2850	2850	2850	0
291	20241122	162100	21854690	2850	2850	2850	2850	0
292	20241122	162000	21854690	2850	2850	2850	2850	0
293	20241122	161900	21854690	2850	2850	2850	2850	0
294	20241122	161800	21854690	2850	2850	2850	2850	0
295	20241122	161700	21854690	2850	2850	2850	2850	0
296	20241122	161600	21854690	2850	2850	2850	2850	0
297	20241122	161500	21854690	2850	2850	2850	2850	0
298	20241122	161400	21854690	2850	2850	2850	2850	0
299	20241122	161300	21854690	2850	2850	2850	2850	0
300	20241122	161200	21854690	2850	2850	2850	2850	0
301	20241122	161100	21854690	2850	2850	2850	2850	0
302	20241122	161000	21854690	2850	2850	2850	2850	874
303	20241122	160900	21854690	2850	2850	2850	2850	0
304	20241122	160800	21854690	2850	2850	2850	2850	0
305	20241122	160700	21854690	2850	2850	2850	2850	0
306	20241122	160600	21854690	2850	2850	2850	2850	0
307	20241122	160500	21854690	2850	2850	2850	2850	0
308	20241122	160400	21854690	2850	2850	2850	2850	0
309	20241122	160300	21854690	2850	2850	2850	2850	0
310	20241122	160200	21854690	2850	2850	2850	2850	0
311	20241122	160100	21854690	2850	2850	2850	2850	0
312	20241122	160000	21854690	2850	2850	2850	2850	0
313	20241122	155900	21854690	2850	2850	2850	2850	0
314	20241122	155800	21854690	2850	2850	2850	2850	0
315	20241122	155700	21854690	2850	2850	2850	2850	0
316	20241122	155600	21854690	2850	2850	2850	2850	0
317	20241122	155500	21854690	2850	2850	2850	2850	0
318	20241122	155400	21854690	2850	2850	2850	2850	0
319	20241122	155300	21854690	2850	2850	2850	2850	0
320	20241122	155200	21854690	2850	2850	2850	2850	0
321	20241122	155100	21854690	2850	2850	2850	2850	0
322	20241122	155000	21854690	2850	2850	2850	2850	0
323	20241122	154900	21854690	2850	2850	2850	2850	0
324	20241122	154800	21854690	2850	2850	2850	2850	0
325	20241122	154700	21854690	2850	2850	2850	2850	0
326	20241122	154600	21854690	2850	2850	2850	2850	0
327	20241122	154500	21854690	2850	2850	2850	2850	0
328	20241122	154400	21854690	2850	2850	2850	2850	0
329	20241122	154300	21854690	2850	2850	2850	2850	0
330	20241122	154200	21854690	2850	2850	2850	2850	0
331	20241122	154100	21854690	2850	2850	2850	2850	0
332	20241122	154000	21854690	2850	2850	2850	2850	874
333	20241122	153900	21854690	2850	2850	2850	2850	0
334	20241122	153800	21854690	2850	2850	2850	2850	0
335	20241122	153700	21854690	2850	2850	2850	2850	0
336	20241122	153600	21854690	2850	2850	2850	2850	0
337	20241122	153500	21854690	2850	2850	2850	2850	0
338	20241122	153400	21854690	2850	2850	2850	2850	0
339	20241122	153300	21854690	2850	2850	2850	2850	0
340	20241122	153200	21854690	2850	2850	2850	2850	0
341	20241122	153100	21854690	2850	2850	2850	2850	0
342	20241122	153000	21854690	2850	2850	2850	2850	874
343	20241122	152900	19363790	2830	2830	2830	2830	0
344	20241122	152800	19363790	2830	2830	2830	2830	0
345	20241122	152700	19363790	2830	2830	2830	2830	0
346	20241122	152600	19363790	2830	2830	2830	2830	0
347	20241122	152500	19363790	2830	2830	2830	2830	0
348	20241122	152400	19363790	2830	2830	2830	2830	0
349	20241122	152300	19363790	2830	2830	2830	2830	0
350	20241122	152200	19363790	2830	2830	2830	2830	0
351	20241122	152100	19363790	2830	2830	2830	2830	0
352	20241122	152000	19363790	2830	2830	2830	2830	0
353	20241122	151900	19363790	2830	2830	2830	2830	0
354	20241122	151800	19363790	2830	2830	2830	2825	106
355	20241122	151700	19063835	2825	2825	2825	2825	16
356	20241122	151600	19018635	2825	2825	2825	2825	30
357	20241122	151500	18933885	2825	2825	2825	2825	0
358	20241122	151400	18933885	2825	2825	2825	2825	0
359	20241122	151300	18933885	2825	2825	2825	2825	0
360	20241122	151200	18933885	2825	2820	2825	2820	2
361	20241122	151100	18928240	2820	2820	2820	2820	4
362	20241122	151000	18916960	2820	2820	2820	2820	10
363	20241122	150900	18888760	2820	2820	2820	2820	912
364	20241122	150800	16316920	2820	2820	2820	2820	0
365	20241122	150700	16316920	2820	2820	2820	2820	0
366	20241122	150600	16316920	2820	2820	2820	2820	0
367	20241122	150500	16316920	2820	2820	2820	2820	0
368	20241122	150400	16316920	2820	2820	2820	2820	0
369	20241122	150300	16316920	2820	2820	2820	2820	0
370	20241122	150200	16316920	2820	2820	2820	2820	0
371	20241122	150100	16316920	2820	2820	2820	2820	0
372	20241122	150000	16316920	2820	2820	2820	2820	0
373	20241122	145900	16316920	2820	2820	2820	2820	0
374	20241122	145800	16316920	2820	2820	2820	2820	0
375	20241122	145700	16316920	2820	2820	2820	2820	0
376	20241122	145600	16316920	2820	2820	2820	2820	0
377	20241122	145500	16316920	2820	2820	2820	2820	0
378	20241122	145400	16316920	2820	2820	2820	2820	4
379	20241122	145300	16305640	2815	2815	2815	2815	0
380	20241122	145200	16305640	2815	2815	2815	2815	0
381	20241122	145100	16305640	2815	2815	2815	2815	0
382	20241122	145000	16305640	2815	2815	2815	2815	21
383	20241122	144900	16246525	2815	2815	2815	2815	0
384	20241122	144800	16246525	2815	2820	2820	2815	177
385	20241122	144700	15748195	2815	2815	2815	2815	0
386	20241122	144600	15748195	2815	2815	2815	2815	0
387	20241122	144500	15748195	2815	2815	2815	2815	0
388	20241122	144400	15748195	2815	2815	2815	2815	0
389	20241122	144300	15748195	2815	2815	2815	2815	0
390	20241122	144200	15748195	2815	2820	2820	2815	101
391	20241122	144100	15463875	2820	2820	2820	2820	0
392	20241122	144000	15463875	2820	2820	2820	2820	0
393	20241122	143900	15463875	2820	2820	2820	2820	0
394	20241122	143800	15463875	2820	2820	2820	2820	0
395	20241122	143700	15463875	2820	2820	2820	2820	0
396	20241122	143600	15463875	2820	2820	2820	2820	3
397	20241122	143500	15455415	2820	2820	2820	2820	0
398	20241122	143400	15455415	2820	2820	2820	2820	0
399	20241122	143300	15455415	2820	2820	2820	2820	0
400	20241122	143200	15455415	2820	2820	2820	2820	75
401	20241122	143100	15243915	2820	2820	2820	2820	0
402	20241122	143000	15243915	2820	2820	2820	2820	0
403	20241122	142900	15243915	2820	2820	2820	2820	0
404	20241122	142800	15243915	2820	2820	2820	2820	0
405	20241122	142700	15243915	2820	2820	2820	2820	0
406	20241122	142600	15243915	2820	2820	2820	2820	0
407	20241122	142500	15243915	2820	2820	2820	2820	0
408	20241122	142400	15243915	2820	2820	2820	2820	0
409	20241122	142300	15243915	2820	2820	2820	2820	0
410	20241122	142200	15243915	2820	2820	2820	2820	10
411	20241122	142100	15215715	2820	2820	2820	2820	0
412	20241122	142000	15215715	2820	2820	2820	2820	0
413	20241122	141900	15215715	2820	2820	2820	2820	121
414	20241122	141800	14874495	2820	2820	2820	2820	0
415	20241122	141700	14874495	2820	2820	2820	2820	0
416	20241122	141600	14874495	2820	2820	2820	2820	0
417	20241122	141500	14874495	2820	2820	2820	2820	0
418	20241122	141400	14874495	2820	2820	2820	2820	0
419	20241122	141300	14874495	2820	2820	2820	2820	0
420	20241122	141200	14874495	2820	2820	2820	2820	0
421	20241122	141100	14874495	2820	2820	2820	2820	0
422	20241122	141000	14874495	2820	2820	2820	2820	0
423	20241122	140900	14874495	2820	2820	2820	2820	0
424	20241122	140800	14874495	2820	2825	2825	2820	100
425	20241122	140700	14592445	2830	2830	2830	2830	3
426	20241122	140600	14583955	2825	2825	2825	2825	0
427	20241122	140500	14583955	2825	2825	2825	2825	0
428	20241122	140400	14583955	2825	2825	2825	2825	0
429	20241122	140300	14583955	2825	2825	2825	2825	0
430	20241122	140200	14583955	2825	2830	2830	2825	190
431	20241122	140100	14046575	2830	2830	2830	2830	0
432	20241122	140000	14046575	2830	2830	2830	2830	0
433	20241122	135900	14046575	2830	2830	2830	2830	0
434	20241122	135800	14046575	2830	2830	2830	2830	0
435	20241122	135700	14046575	2830	2830	2830	2830	0
436	20241122	135600	14046575	2830	2830	2830	2830	0
437	20241122	135500	14046575	2830	2830	2830	2830	66
438	20241122	135400	13859795	2830	2830	2830	2830	0
439	20241122	135300	13859795	2830	2830	2830	2830	0
440	20241122	135200	13859795	2830	2830	2830	2830	0
441	20241122	135100	13859795	2830	2830	2830	2830	0
442	20241122	135000	13859795	2830	2830	2830	2830	0
443	20241122	134900	13859795	2830	2830	2830	2830	0
444	20241122	134800	13859795	2830	2830	2830	2830	0
445	20241122	134700	13859795	2830	2830	2830	2830	10
446	20241122	134600	13831495	2830	2830	2830	2830	0
447	20241122	134500	13831495	2830	2830	2830	2830	0
448	20241122	134400	13831495	2830	2830	2830	2830	0
449	20241122	134300	13831495	2830	2830	2830	2830	0
450	20241122	134200	13831495	2830	2830	2830	2830	0
451	20241122	134100	13831495	2830	2830	2830	2830	0
452	20241122	134000	13831495	2830	2830	2830	2830	0
453	20241122	133900	13831495	2830	2830	2830	2830	0
454	20241122	133800	13831495	2830	2830	2830	2830	0
455	20241122	133700	13831495	2830	2830	2830	2830	0
456	20241122	133600	13831495	2830	2830	2830	2830	0
457	20241122	133500	13831495	2830	2830	2830	2830	0
458	20241122	133400	13831495	2830	2830	2830	2830	0
459	20241122	133300	13831495	2830	2830	2830	2830	4
460	20241122	133200	13820175	2830	2830	2830	2830	0
461	20241122	133100	13820175	2830	2830	2830	2830	0
462	20241122	133000	13820175	2830	2830	2830	2830	0
463	20241122	132900	13820175	2830	2830	2830	2830	1412
464	20241122	132800	9824215	2830	2830	2830	2830	0
465	20241122	132700	9824215	2830	2830	2830	2830	0
466	20241122	132600	9824215	2830	2830	2830	2830	0
467	20241122	132500	9824215	2830	2830	2830	2830	0
468	20241122	132400	9824215	2830	2830	2830	2830	0
469	20241122	132300	9824215	2830	2830	2830	2830	0
470	20241122	132200	9824215	2830	2830	2830	2830	0
471	20241122	132100	9824215	2830	2830	2830	2830	0
472	20241122	132000	9824215	2830	2830	2830	2830	0
473	20241122	131900	9824215	2830	2830	2830	2830	0
474	20241122	131800	9824215	2830	2830	2830	2830	0
475	20241122	131700	9824215	2830	2830	2830	2830	0
476	20241122	131600	9824215	2830	2830	2830	2830	0
477	20241122	131500	9824215	2830	2830	2830	2830	0
478	20241122	131400	9824215	2830	2830	2830	2830	0
479	20241122	131300	9824215	2830	2830	2830	2830	0
480	20241122	131200	9824215	2830	2830	2830	2830	0
481	20241122	131100	9824215	2830	2830	2830	2830	415
482	20241122	131000	8649765	2840	2840	2840	2840	6
483	20241122	130900	8632725	2850	2850	2850	2850	0
484	20241122	130800	8632725	2850	2850	2850	2850	0
485	20241122	130700	8632725	2850	2850	2850	2850	0
486	20241122	130600	8632725	2850	2850	2850	2850	1
487	20241122	130500	8629875	2845	2845	2845	2845	0
488	20241122	130400	8629875	2845	2845	2845	2845	0
489	20241122	130300	8629875	2845	2845	2845	2845	0
490	20241122	130200	8629875	2845	2845	2845	2845	0
491	20241122	130100	8629875	2845	2845	2845	2845	0
492	20241122	130000	8629875	2845	2845	2845	2845	0
493	20241122	125900	8629875	2845	2845	2845	2845	0
494	20241122	125800	8629875	2845	2845	2845	2845	0
495	20241122	125700	8629875	2845	2845	2845	2845	0
496	20241122	125600	8629875	2845	2845	2845	2845	0
497	20241122	125500	8629875	2845	2845	2845	2845	1
498	20241122	125400	8627030	2845	2845	2845	2845	0
499	20241122	125300	8627030	2845	2845	2845	2845	0
500	20241122	125200	8627030	2845	2845	2845	2845	0
501	20241122	125100	8627030	2845	2845	2845	2845	0
502	20241122	125000	8627030	2845	2845	2845	2845	0
503	20241122	124900	8627030	2845	2845	2845	2845	0
504	20241122	124800	8627030	2845	2845	2845	2845	0
505	20241122	124700	8627030	2845	2845	2845	2845	0
506	20241122	124600	8627030	2845	2845	2845	2845	0
507	20241122	124500	8627030	2845	2845	2845	2845	0
508	20241122	124400	8627030	2845	2845	2845	2845	0
509	20241122	124300	8627030	2845	2845	2845	2845	0
510	20241122	124200	8627030	2845	2845	2845	2845	20
511	20241122	124100	8570130	2840	2840	2840	2840	0
512	20241122	124000	8570130	2840	2840	2840	2840	0
513	20241122	123900	8570130	2840	2840	2840	2840	0
514	20241122	123800	8570130	2840	2845	2845	2840	500
515	20241122	123700	7148915	2845	2845	2845	2845	14
516	20241122	123600	7109085	2845	2845	2845	2845	0
517	20241122	123500	7109085	2845	2845	2845	2845	0
518	20241122	123400	7109085	2845	2845	2845	2845	0
519	20241122	123300	7109085	2845	2845	2845	2845	185
520	20241122	123200	6582760	2845	2845	2845	2845	0
521	20241122	123100	6582760	2845	2845	2845	2845	0
522	20241122	123000	6582760	2845	2845	2845	2845	0
523	20241122	122900	6582760	2845	2845	2845	2845	0
524	20241122	122800	6582760	2845	2840	2845	2840	22
525	20241122	122700	6520195	2840	2840	2840	2840	0
526	20241122	122600	6520195	2840	2840	2840	2840	0
527	20241122	122500	6520195	2840	2840	2840	2840	0
528	20241122	122400	6520195	2840	2840	2840	2840	0
529	20241122	122300	6520195	2840	2840	2840	2840	0
530	20241122	122200	6520195	2840	2840	2840	2840	0
531	20241122	122100	6520195	2840	2830	2840	2830	53
532	20241122	122000	6369875	2830	2830	2830	2830	0
533	20241122	121900	6369875	2830	2830	2830	2830	0
534	20241122	121800	6369875	2830	2830	2830	2830	0
535	20241122	121700	6369875	2830	2830	2830	2830	0
536	20241122	121600	6369875	2830	2830	2830	2830	0
537	20241122	121500	6369875	2830	2830	2830	2830	0
538	20241122	121400	6369875	2830	2830	2830	2830	0
539	20241122	121300	6369875	2830	2830	2830	2830	0
540	20241122	121200	6369875	2830	2830	2830	2830	139
541	20241122	121100	5976505	2830	2830	2830	2830	0
542	20241122	121000	5976505	2830	2830	2830	2830	0
543	20241122	120900	5976505	2830	2830	2830	2830	0
544	20241122	120800	5976505	2830	2830	2830	2830	0
545	20241122	120700	5976505	2830	2830	2830	2830	0
546	20241122	120600	5976505	2830	2830	2830	2830	0
547	20241122	120500	5976505	2830	2830	2830	2830	50
548	20241122	120400	5835005	2820	2820	2820	2820	0
549	20241122	120300	5835005	2820	2820	2820	2820	0
550	20241122	120200	5835005	2820	2820	2820	2820	0
551	20241122	120100	5835005	2820	2820	2820	2820	0
552	20241122	120000	5835005	2820	2820	2820	2820	0
553	20241122	115900	5835005	2820	2820	2820	2820	0
554	20241122	115800	5835005	2820	2820	2820	2820	0
555	20241122	115700	5835005	2820	2820	2820	2820	0
556	20241122	115600	5835005	2820	2820	2820	2820	0
557	20241122	115500	5835005	2820	2820	2820	2820	0
558	20241122	115400	5835005	2820	2820	2820	2820	0
559	20241122	115300	5835005	2820	2820	2820	2820	0
560	20241122	115200	5835005	2820	2820	2820	2820	0
561	20241122	115100	5835005	2820	2820	2820	2820	0
562	20241122	115000	5835005	2820	2820	2820	2820	0
563	20241122	114900	5835005	2820	2820	2820	2820	0
564	20241122	114800	5835005	2820	2820	2820	2820	0
565	20241122	114700	5835005	2820	2820	2820	2820	0
566	20241122	114600	5835005	2820	2820	2820	2820	0
567	20241122	114500	5835005	2820	2820	2820	2820	0
568	20241122	114400	5835005	2820	2820	2820	2820	0
569	20241122	114300	5835005	2820	2820	2820	2820	0
570	20241122	114200	5835005	2820	2820	2820	2820	0
571	20241122	114100	5835005	2820	2820	2820	2820	0
572	20241122	114000	5835005	2820	2820	2820	2820	0
573	20241122	113900	5835005	2820	2820	2820	2820	0
574	20241122	113800	5835005	2820	2825	2825	2820	2
575	20241122	113700	5829360	2820	2820	2820	2820	0
576	20241122	113600	5829360	2820	2820	2820	2820	0
577	20241122	113500	5829360	2820	2820	2820	2820	0
578	20241122	113400	5829360	2820	2820	2820	2820	0
579	20241122	113300	5829360	2820	2820	2820	2820	0
580	20241122	113200	5829360	2820	2820	2820	2820	0
581	20241122	113100	5829360	2820	2820	2820	2820	0
582	20241122	113000	5829360	2820	2820	2820	2820	0
583	20241122	112900	5829360	2820	2820	2820	2820	0
584	20241122	112800	5829360	2820	2820	2820	2820	0
585	20241122	112700	5829360	2820	2820	2820	2820	0
586	20241122	112600	5829360	2820	2820	2820	2820	0
587	20241122	112500	5829360	2820	2820	2825	2820	64
588	20241122	112400	5648870	2825	2825	2825	2825	124
589	20241122	112300	5298570	2825	2825	2825	2825	0
590	20241122	112200	5298570	2825	2825	2825	2825	0
591	20241122	112100	5298570	2825	2825	2825	2825	308
592	20241122	112000	4428470	2825	2825	2825	2825	0
593	20241122	111900	4428470	2825	2825	2825	2825	3
594	20241122	111800	4419995	2825	2825	2825	2825	0
595	20241122	111700	4419995	2825	2825	2825	2825	0
596	20241122	111600	4419995	2825	2825	2825	2825	0
597	20241122	111500	4419995	2825	2825	2825	2825	0
598	20241122	111400	4419995	2825	2825	2825	2825	0
599	20241122	111300	4419995	2825	2825	2825	2825	0
600	20241122	111200	4419995	2825	2825	2825	2825	0
601	20241122	111100	4419995	2825	2825	2825	2825	0
602	20241122	111000	4419995	2825	2825	2825	2825	0
603	20241122	110900	4419995	2825	2825	2825	2825	0
604	20241122	110800	4419995	2825	2825	2825	2825	100
605	20241122	110700	4137495	2830	2830	2830	2830	0
606	20241122	110600	4137495	2830	2830	2830	2830	10
607	20241122	110500	4109195	2830	2830	2830	2830	0
608	20241122	110400	4109195	2830	2830	2830	2830	0
609	20241122	110300	4109195	2830	2830	2830	2830	0
610	20241122	110200	4109195	2830	2830	2830	2830	0
611	20241122	110100	4109195	2830	2830	2830	2830	0
612	20241122	110000	4109195	2830	2830	2830	2830	0
613	20241122	105900	4109195	2830	2830	2830	2830	0
614	20241122	105800	4109195	2830	2830	2830	2830	1
615	20241122	105700	4106365	2825	2825	2825	2825	4
616	20241122	105600	4095065	2830	2830	2830	2830	309
617	20241122	105500	3220595	2840	2840	2840	2840	0
618	20241122	105400	3220595	2840	2840	2840	2840	0
619	20241122	105300	3220595	2840	2840	2840	2840	0
620	20241122	105200	3220595	2840	2840	2840	2840	0
621	20241122	105100	3220595	2840	2840	2840	2840	0
622	20241122	105000	3220595	2840	2840	2840	2840	0
623	20241122	104900	3220595	2840	2840	2840	2840	0
624	20241122	104800	3220595	2840	2840	2840	2840	0
625	20241122	104700	3220595	2840	2840	2840	2840	0
626	20241122	104600	3220595	2840	2840	2840	2840	0
627	20241122	104500	3220595	2840	2840	2840	2840	0
628	20241122	104400	3220595	2840	2840	2840	2840	0
629	20241122	104300	3220595	2840	2840	2840	2840	2
630	20241122	104200	3214915	2840	2840	2840	2840	0
631	20241122	104100	3214915	2840	2840	2840	2840	35
632	20241122	104000	3115515	2835	2835	2835	2835	0
633	20241122	103900	3115515	2835	2835	2835	2835	0
634	20241122	103800	3115515	2835	2840	2840	2835	474
635	20241122	103700	1769365	2845	2845	2845	2845	0
636	20241122	103600	1769365	2845	2845	2845	2845	1
637	20241122	103500	1766520	2840	2840	2840	2840	0
638	20241122	103400	1766520	2840	2840	2840	2840	0
639	20241122	103300	1766520	2840	2840	2840	2840	0
640	20241122	103200	1766520	2840	2840	2840	2840	0
641	20241122	103100	1766520	2840	2840	2840	2840	0
642	20241122	103000	1766520	2840	2840	2840	2840	29
643	20241122	102900	1684160	2840	2840	2840	2840	0
644	20241122	102800	1684160	2840	2840	2840	2840	0
645	20241122	102700	1684160	2840	2840	2840	2840	0
646	20241122	102600	1684160	2840	2840	2840	2840	0
647	20241122	102500	1684160	2840	2840	2840	2840	0
648	20241122	102400	1684160	2840	2840	2840	2840	0
649	20241122	102300	1684160	2840	2840	2840	2840	0
650	20241122	102200	1684160	2840	2840	2840	2840	0
651	20241122	102100	1684160	2840	2840	2840	2840	22
652	20241122	102000	1621680	2840	2840	2840	2840	0
653	20241122	101900	1621680	2840	2840	2840	2840	0
654	20241122	101800	1621680	2840	2840	2840	2840	200
655	20241122	101700	1053680	2840	2840	2840	2840	0
656	20241122	101600	1053680	2840	2840	2840	2840	0
657	20241122	101500	1053680	2840	2840	2840	2840	0
658	20241122	101400	1053680	2840	2840	2840	2840	0
659	20241122	101300	1053680	2840	2840	2840	2840	0
660	20241122	101200	1053680	2840	2840	2840	2840	0
661	20241122	101100	1053680	2840	2840	2840	2840	0
662	20241122	101000	1053680	2840	2840	2840	2840	0
663	20241122	100900	1053680	2840	2840	2840	2840	26
664	20241122	100800	979840	2835	2835	2835	2835	0
665	20241122	100700	979840	2835	2835	2835	2835	0
666	20241122	100600	979840	2835	2835	2835	2835	0
667	20241122	100500	979840	2835	2835	2835	2835	1
668	20241122	100400	977005	2835	2835	2835	2835	0
669	20241122	100300	977005	2835	2835	2835	2835	0
670	20241122	100200	977005	2835	2835	2835	2830	20
671	20241122	100100	920315	2840	2840	2840	2840	2
672	20241122	100000	914635	2840	2840	2840	2840	0
673	20241122	095900	914635	2840	2840	2840	2840	5
674	20241122	095800	900435	2845	2845	2845	2845	0
675	20241122	095700	900435	2845	2845	2845	2845	4
676	20241122	095600	889055	2850	2850	2850	2850	0
677	20241122	095500	889055	2850	2850	2850	2850	0
678	20241122	095400	889055	2850	2850	2850	2850	0
679	20241122	095300	889055	2850	2850	2850	2850	0
680	20241122	095200	889055	2850	2850	2850	2850	40
681	20241122	095100	775055	2845	2845	2845	2845	0
682	20241122	095000	775055	2845	2845	2845	2840	103
683	20241122	094900	482525	2850	2850	2850	2850	0
684	20241122	094800	482525	2850	2850	2850	2850	0
685	20241122	094700	482525	2850	2850	2850	2850	0
686	20241122	094600	482525	2850	2850	2850	2850	1
687	20241122	094500	479675	2850	2850	2850	2850	0
688	20241122	094400	479675	2850	2850	2850	2850	2
689	20241122	094300	473975	2840	2840	2840	2840	0
690	20241122	094200	473975	2840	2840	2840	2840	0
691	20241122	094100	473975	2840	2840	2840	2840	0
692	20241122	094000	473975	2840	2840	2840	2840	100
693	20241122	093900	189975	2840	2840	2840	2840	0
694	20241122	093800	189975	2840	2840	2840	2840	0
695	20241122	093700	189975	2840	2840	2840	2840	0
696	20241122	093600	189975	2840	2840	2840	2840	0
697	20241122	093500	189975	2840	2840	2840	2840	0
698	20241122	093400	189975	2840	2835	2840	2835	39
699	20241122	093300	79405	2830	2830	2830	2830	11
700	20241122	093200	48275	2835	2835	2835	2835	1
701	20241122	093100	45440	2835	2835	2835	2835	0
702	20241122	093000	45440	2835	2835	2835	2835	0
703	20241122	092900	45440	2835	2835	2835	2835	0
704	20241122	092800	45440	2835	2835	2835	2835	0
705	20241122	092700	45440	2835	2835	2835	2835	7
706	20241122	092600	25595	2840	2840	2840	2840	0
707	20241122	092500	25595	2840	2840	2840	2840	2
708	20241122	092400	19915	2840	2840	2840	2840	1
709	20241122	092300	17075	2840	2845	2845	2840	4
710	20241122	092200	5705	2875	2875	2875	2875	0
711	20241122	092100	5705	2875	2875	2875	2875	0
712	20241122	092000	5705	2875	2875	2875	2875	0
713	20241122	091900	5705	2875	2875	2875	2875	0
714	20241122	091800	5705	2875	2875	2875	2875	0
715	20241122	091700	5705	2875	2875	2875	2875	0
716	20241122	091600	5705	2875	2875	2875	2875	0
717	20241122	091500	5705	2875	2875	2875	2875	0
718	20241122	091400	5705	2875	2875	2875	2875	0
719	20241122	091300	5705	2875	2875	2875	2875	0
720	20241122	091200	5705	2875	2875	2875	2875	0
721	20241122	091100	5705	2875	2875	2875	2875	0
722	20241122	091000	5705	2875	2875	2875	2875	0
723	20241122	090900	5705	2875	2875	2875	2875	0
724	20241122	090800	5705	2875	2875	2875	2875	0
725	20241122	090700	5705	2875	2875	2875	2875	0
726	20241122	090600	5705	2875	2875	2875	2875	0
727	20241122	090500	5705	2875	2875	2875	2875	0
728	20241122	090400	5705	2875	2875	2875	2875	0
729	20241122	090300	5705	2875	2875	2875	2875	0
730	20241122	090200	5705	2875	2830	2875	2830	2
731	20241122	090100	0	2840	2840	2840	2840	0
732	20241122	090000	0	2840	2840	2840	2840	0