KissMeData/221800/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	203900	134258760	2670	2670	2670	2670	204
3	20241122	203800	134258760	2670	2670	2670	2670	0
4	20241122	203700	134258760	2670	2670	2670	2670	0
5	20241122	203600	134258760	2670	2670	2670	2670	0
6	20241122	203500	134258760	2670	2670	2670	2670	0
7	20241122	203400	134258760	2670	2670	2670	2670	0
8	20241122	203300	134258760	2670	2670	2670	2670	0
9	20241122	203200	134258760	2670	2670	2670	2670	0
10	20241122	203100	134258760	2670	2670	2670	2670	0
11	20241122	203000	134258760	2670	2670	2670	2670	0
12	20241122	202900	134258760	2670	2670	2670	2670	0
13	20241122	202800	134258760	2670	2670	2670	2670	0
14	20241122	202700	134258760	2670	2670	2670	2670	0
15	20241122	202600	134258760	2670	2670	2670	2670	0
16	20241122	202500	134258760	2670	2670	2670	2670	0
17	20241122	202400	134258760	2670	2670	2670	2670	0
18	20241122	202300	134258760	2670	2670	2670	2670	0
19	20241122	202200	134258760	2670	2670	2670	2670	0
20	20241122	202100	134258760	2670	2670	2670	2670	0
21	20241122	202000	134258760	2670	2670	2670	2670	0
22	20241122	201900	134258760	2670	2670	2670	2670	0
23	20241122	201800	134258760	2670	2670	2670	2670	0
24	20241122	201700	134258760	2670	2670	2670	2670	0
25	20241122	201600	134258760	2670	2670	2670	2670	0
26	20241122	201500	134258760	2670	2670	2670	2670	0
27	20241122	201400	134258760	2670	2670	2670	2670	0
28	20241122	201300	134258760	2670	2670	2670	2670	0
29	20241122	201200	134258760	2670	2670	2670	2670	0
30	20241122	201100	134258760	2670	2670	2670	2670	0
31	20241122	201000	134258760	2670	2670	2670	2670	0
32	20241122	200900	134258760	2670	2670	2670	2670	204
33	20241122	200800	134258760	2670	2670	2670	2670	0
34	20241122	200700	134258760	2670	2670	2670	2670	0
35	20241122	200600	134258760	2670	2670	2670	2670	0
36	20241122	200500	134258760	2670	2670	2670	2670	0
37	20241122	200400	134258760	2670	2670	2670	2670	0
38	20241122	200300	134258760	2670	2670	2670	2670	0
39	20241122	200200	134258760	2670	2670	2670	2670	0
40	20241122	200100	134258760	2670	2670	2670	2670	0
41	20241122	200000	134258760	2670	2670	2670	2670	0
42	20241122	195900	134258760	2670	2670	2670	2670	0
43	20241122	195800	134258760	2670	2670	2670	2670	0
44	20241122	195700	134258760	2670	2670	2670	2670	0
45	20241122	195600	134258760	2670	2670	2670	2670	0
46	20241122	195500	134258760	2670	2670	2670	2670	0
47	20241122	195400	134258760	2670	2670	2670	2670	0
48	20241122	195300	134258760	2670	2670	2670	2670	0
49	20241122	195200	134258760	2670	2670	2670	2670	0
50	20241122	195100	134258760	2670	2670	2670	2670	0
51	20241122	195000	134258760	2670	2670	2670	2670	0
52	20241122	194900	134258760	2670	2670	2670	2670	0
53	20241122	194800	134258760	2670	2670	2670	2670	0
54	20241122	194700	134258760	2670	2670	2670	2670	0
55	20241122	194600	134258760	2670	2670	2670	2670	0
56	20241122	194500	134258760	2670	2670	2670	2670	0
57	20241122	194400	134258760	2670	2670	2670	2670	0
58	20241122	194300	134258760	2670	2670	2670	2670	0
59	20241122	194200	134258760	2670	2670	2670	2670	0
60	20241122	194100	134258760	2670	2670	2670	2670	0
61	20241122	194000	134258760	2670	2670	2670	2670	0
62	20241122	193900	134258760	2670	2670	2670	2670	204
63	20241122	193800	134258760	2670	2670	2670	2670	0
64	20241122	193700	134258760	2670	2670	2670	2670	0
65	20241122	193600	134258760	2670	2670	2670	2670	0
66	20241122	193500	134258760	2670	2670	2670	2670	0
67	20241122	193400	134258760	2670	2670	2670	2670	0
68	20241122	193300	134258760	2670	2670	2670	2670	0
69	20241122	193200	134258760	2670	2670	2670	2670	0
70	20241122	193100	134258760	2670	2670	2670	2670	0
71	20241122	193000	134258760	2670	2670	2670	2670	0
72	20241122	192900	134258760	2670	2670	2670	2670	0
73	20241122	192800	134258760	2670	2670	2670	2670	0
74	20241122	192700	134258760	2670	2670	2670	2670	0
75	20241122	192600	134258760	2670	2670	2670	2670	0
76	20241122	192500	134258760	2670	2670	2670	2670	0
77	20241122	192400	134258760	2670	2670	2670	2670	0
78	20241122	192300	134258760	2670	2670	2670	2670	0
79	20241122	192200	134258760	2670	2670	2670	2670	0
80	20241122	192100	134258760	2670	2670	2670	2670	0
81	20241122	192000	134258760	2670	2670	2670	2670	0
82	20241122	191900	134258760	2670	2670	2670	2670	0
83	20241122	191800	134258760	2670	2670	2670	2670	0
84	20241122	191700	134258760	2670	2670	2670	2670	0
85	20241122	191600	134258760	2670	2670	2670	2670	0
86	20241122	191500	134258760	2670	2670	2670	2670	0
87	20241122	191400	134258760	2670	2670	2670	2670	0
88	20241122	191300	134258760	2670	2670	2670	2670	0
89	20241122	191200	134258760	2670	2670	2670	2670	0
90	20241122	191100	134258760	2670	2670	2670	2670	0
91	20241122	191000	134258760	2670	2670	2670	2670	0
92	20241122	190900	134258760	2670	2670	2670	2670	204
93	20241122	190800	134258760	2670	2670	2670	2670	0
94	20241122	190700	134258760	2670	2670	2670	2670	0
95	20241122	190600	134258760	2670	2670	2670	2670	0
96	20241122	190500	134258760	2670	2670	2670	2670	0
97	20241122	190400	134258760	2670	2670	2670	2670	0
98	20241122	190300	134258760	2670	2670	2670	2670	0
99	20241122	190200	134258760	2670	2670	2670	2670	0
100	20241122	190100	134258760	2670	2670	2670	2670	0
101	20241122	190000	134258760	2670	2670	2670	2670	0
102	20241122	185900	134258760	2670	2670	2670	2670	0
103	20241122	185800	134258760	2670	2670	2670	2670	0
104	20241122	185700	134258760	2670	2670	2670	2670	0
105	20241122	185600	134258760	2670	2670	2670	2670	0
106	20241122	185500	134258760	2670	2670	2670	2670	0
107	20241122	185400	134258760	2670	2670	2670	2670	0
108	20241122	185300	134258760	2670	2670	2670	2670	0
109	20241122	185200	134258760	2670	2670	2670	2670	0
110	20241122	185100	134258760	2670	2670	2670	2670	0
111	20241122	185000	134258760	2670	2670	2670	2670	0
112	20241122	184900	134258760	2670	2670	2670	2670	0
113	20241122	184800	134258760	2670	2670	2670	2670	0
114	20241122	184700	134258760	2670	2670	2670	2670	0
115	20241122	184600	134258760	2670	2670	2670	2670	0
116	20241122	184500	134258760	2670	2670	2670	2670	0
117	20241122	184400	134258760	2670	2670	2670	2670	0
118	20241122	184300	134258760	2670	2670	2670	2670	0
119	20241122	184200	134258760	2670	2670	2670	2670	0
120	20241122	184100	134258760	2670	2670	2670	2670	0
121	20241122	184000	134258760	2670	2670	2670	2670	0
122	20241122	183900	134258760	2670	2670	2670	2670	204
123	20241122	183800	134258760	2670	2670	2670	2670	0
124	20241122	183700	134258760	2670	2670	2670	2670	0
125	20241122	183600	134258760	2670	2670	2670	2670	0
126	20241122	183500	134258760	2670	2670	2670	2670	0
127	20241122	183400	134258760	2670	2670	2670	2670	0
128	20241122	183300	134258760	2670	2670	2670	2670	0
129	20241122	183200	134258760	2670	2670	2670	2670	0
130	20241122	183100	134258760	2670	2670	2670	2670	0
131	20241122	183000	134258760	2670	2670	2670	2670	0
132	20241122	182900	134258760	2670	2670	2670	2670	0
133	20241122	182800	134258760	2670	2670	2670	2670	0
134	20241122	182700	134258760	2670	2670	2670	2670	0
135	20241122	182600	134258760	2670	2670	2670	2670	0
136	20241122	182500	134258760	2670	2670	2670	2670	0
137	20241122	182400	134258760	2670	2670	2670	2670	0
138	20241122	182300	134258760	2670	2670	2670	2670	0
139	20241122	182200	134258760	2670	2670	2670	2670	0
140	20241122	182100	134258760	2670	2670	2670	2670	0
141	20241122	182000	134258760	2670	2670	2670	2670	0
142	20241122	181900	134258760	2670	2670	2670	2670	0
143	20241122	181800	134258760	2670	2670	2670	2670	0
144	20241122	181700	134258760	2670	2670	2670	2670	0
145	20241122	181600	134258760	2670	2670	2670	2670	0
146	20241122	181500	134258760	2670	2670	2670	2670	0
147	20241122	181400	134258760	2670	2670	2670	2670	0
148	20241122	181300	134258760	2670	2670	2670	2670	0
149	20241122	181200	134258760	2670	2670	2670	2670	0
150	20241122	181100	134258760	2670	2670	2670	2670	0
151	20241122	181000	134258760	2670	2670	2670	2670	0
152	20241122	180900	134258760	2670	2670	2670	2670	204
153	20241122	180800	134258760	2670	2670	2670	2670	0
154	20241122	180700	134258760	2670	2670	2670	2670	0
155	20241122	180600	134258760	2670	2670	2670	2670	0
156	20241122	180500	134258760	2670	2670	2670	2670	0
157	20241122	180400	134258760	2670	2670	2670	2670	0
158	20241122	180300	134258760	2670	2670	2670	2670	0
159	20241122	180200	134258760	2670	2670	2670	2670	0
160	20241122	180100	134258760	2670	2670	2670	2670	0
161	20241122	180000	134258760	2670	2670	2670	2670	0
162	20241122	175900	134258760	2670	2670	2670	2670	0
163	20241122	175800	134258760	2670	2670	2670	2670	0
164	20241122	175700	134258760	2670	2670	2670	2670	0
165	20241122	175600	134258760	2670	2670	2670	2670	0
166	20241122	175500	134258760	2670	2670	2670	2670	0
167	20241122	175400	134258760	2670	2670	2670	2670	0
168	20241122	175300	134258760	2670	2670	2670	2670	0
169	20241122	175200	134258760	2670	2670	2670	2670	0
170	20241122	175100	134258760	2670	2670	2670	2670	0
171	20241122	175000	134258760	2670	2670	2670	2670	0
172	20241122	174900	134258760	2670	2670	2670	2670	0
173	20241122	174800	134258760	2670	2670	2670	2670	0
174	20241122	174700	134258760	2670	2670	2670	2670	0
175	20241122	174600	134258760	2670	2670	2670	2670	0
176	20241122	174500	134258760	2670	2670	2670	2670	0
177	20241122	174400	134258760	2670	2670	2670	2670	0
178	20241122	174300	134258760	2670	2670	2670	2670	0
179	20241122	174200	134258760	2670	2670	2670	2670	0
180	20241122	174100	134258760	2670	2670	2670	2670	0
181	20241122	174000	134258760	2670	2670	2670	2670	0
182	20241122	173900	134258760	2670	2670	2670	2670	204
183	20241122	173800	134258760	2670	2670	2670	2670	0
184	20241122	173700	134258760	2670	2670	2670	2670	0
185	20241122	173600	134258760	2670	2670	2670	2670	0
186	20241122	173500	134258760	2670	2670	2670	2670	0
187	20241122	173400	134258760	2670	2670	2670	2670	0
188	20241122	173300	134258760	2670	2670	2670	2670	0
189	20241122	173200	134258760	2670	2670	2670	2670	0
190	20241122	173100	134258760	2670	2670	2670	2670	0
191	20241122	173000	134258760	2670	2670	2670	2670	0
192	20241122	172900	134258760	2670	2670	2670	2670	0
193	20241122	172800	134258760	2670	2670	2670	2670	0
194	20241122	172700	134258760	2670	2670	2670	2670	0
195	20241122	172600	134258760	2670	2670	2670	2670	0
196	20241122	172500	134258760	2670	2670	2670	2670	0
197	20241122	172400	134258760	2670	2670	2670	2670	0
198	20241122	172300	134258760	2670	2670	2670	2670	0
199	20241122	172200	134258760	2670	2670	2670	2670	0
200	20241122	172100	134258760	2670	2670	2670	2670	0
201	20241122	172000	134258760	2670	2670	2670	2670	0
202	20241122	171900	134258760	2670	2670	2670	2670	0
203	20241122	171800	134258760	2670	2670	2670	2670	0
204	20241122	171700	134258760	2670	2670	2670	2670	0
205	20241122	171600	134258760	2670	2670	2670	2670	0
206	20241122	171500	134258760	2670	2670	2670	2670	0
207	20241122	171400	134258760	2670	2670	2670	2670	0
208	20241122	171300	134258760	2670	2670	2670	2670	0
209	20241122	171200	134258760	2670	2670	2670	2670	0
210	20241122	171100	134258760	2670	2670	2670	2670	0
211	20241122	171000	134258760	2670	2670	2670	2670	0
212	20241122	170900	134258760	2670	2670	2670	2670	204
213	20241122	170800	134258760	2670	2670	2670	2670	0
214	20241122	170700	134258760	2670	2670	2670	2670	0
215	20241122	170600	134258760	2670	2670	2670	2670	0
216	20241122	170500	134258760	2670	2670	2670	2670	0
217	20241122	170400	134258760	2670	2670	2670	2670	0
218	20241122	170300	134258760	2670	2670	2670	2670	0
219	20241122	170200	134258760	2670	2670	2670	2670	0
220	20241122	170100	134258760	2670	2670	2670	2670	0
221	20241122	170000	134258760	2670	2670	2670	2670	0
222	20241122	165900	134258760	2670	2670	2670	2670	0
223	20241122	165800	134258760	2670	2670	2670	2670	0
224	20241122	165700	134258760	2670	2670	2670	2670	0
225	20241122	165600	134258760	2670	2670	2670	2670	0
226	20241122	165500	134258760	2670	2670	2670	2670	0
227	20241122	165400	134258760	2670	2670	2670	2670	0
228	20241122	165300	134258760	2670	2670	2670	2670	0
229	20241122	165200	134258760	2670	2670	2670	2670	0
230	20241122	165100	134258760	2670	2670	2670	2670	0
231	20241122	165000	134258760	2670	2670	2670	2670	0
232	20241122	164900	134258760	2670	2670	2670	2670	0
233	20241122	164800	134258760	2670	2670	2670	2670	0
234	20241122	164700	134258760	2670	2670	2670	2670	0
235	20241122	164600	134258760	2670	2670	2670	2670	0
236	20241122	164500	134258760	2670	2670	2670	2670	0
237	20241122	164400	134258760	2670	2670	2670	2670	0
238	20241122	164300	134258760	2670	2670	2670	2670	0
239	20241122	164200	134258760	2670	2670	2670	2670	0
240	20241122	164100	134258760	2670	2670	2670	2670	0
241	20241122	164000	134258760	2670	2670	2670	2670	0
242	20241122	163900	134258760	2670	2670	2670	2670	204
243	20241122	163800	134258760	2670	2670	2670	2670	0
244	20241122	163700	134258760	2670	2670	2670	2670	0
245	20241122	163600	134258760	2670	2670	2670	2670	0
246	20241122	163500	134258760	2670	2670	2670	2670	0
247	20241122	163400	134258760	2670	2670	2670	2670	0
248	20241122	163300	134258760	2670	2670	2670	2670	0
249	20241122	163200	134258760	2670	2670	2670	2670	0
250	20241122	163100	134258760	2670	2670	2670	2670	0
251	20241122	163000	134258760	2670	2670	2670	2670	0
252	20241122	162900	134258760	2670	2670	2670	2670	0
253	20241122	162800	134258760	2670	2670	2670	2670	0
254	20241122	162700	134258760	2670	2670	2670	2670	0
255	20241122	162600	134258760	2670	2670	2670	2670	0
256	20241122	162500	134258760	2670	2670	2670	2670	0
257	20241122	162400	134258760	2670	2670	2670	2670	0
258	20241122	162300	134258760	2670	2670	2670	2670	0
259	20241122	162200	134258760	2670	2670	2670	2670	0
260	20241122	162100	134258760	2670	2670	2670	2670	0
261	20241122	162000	134258760	2670	2670	2670	2670	0
262	20241122	161900	134258760	2670	2670	2670	2670	0
263	20241122	161800	134258760	2670	2670	2670	2670	0
264	20241122	161700	134258760	2670	2670	2670	2670	0
265	20241122	161600	134258760	2670	2670	2670	2670	0
266	20241122	161500	134258760	2670	2670	2670	2670	0
267	20241122	161400	134258760	2670	2670	2670	2670	0
268	20241122	161300	134258760	2670	2670	2670	2670	0
269	20241122	161200	134258760	2670	2670	2670	2670	0
270	20241122	161100	134258760	2670	2670	2670	2670	0
271	20241122	161000	134258760	2670	2670	2670	2670	0
272	20241122	160900	134258760	2670	2670	2670	2670	204
273	20241122	160800	134258760	2670	2670	2670	2670	0
274	20241122	160700	134258760	2670	2670	2670	2670	0
275	20241122	160600	134258760	2670	2670	2670	2670	0
276	20241122	160500	134258760	2670	2670	2670	2670	0
277	20241122	160400	134258760	2670	2670	2670	2670	0
278	20241122	160300	134258760	2670	2670	2670	2670	0
279	20241122	160200	134258760	2670	2670	2670	2670	0
280	20241122	160100	134258760	2670	2670	2670	2670	0
281	20241122	160000	134258760	2670	2670	2670	2670	0
282	20241122	155900	134258760	2670	2670	2670	2670	0
283	20241122	155800	134258760	2670	2670	2670	2670	0
284	20241122	155700	134258760	2670	2670	2670	2670	0
285	20241122	155600	134258760	2670	2670	2670	2670	0
286	20241122	155500	134258760	2670	2670	2670	2670	0
287	20241122	155400	134258760	2670	2670	2670	2670	0
288	20241122	155300	134258760	2670	2670	2670	2670	0
289	20241122	155200	134258760	2670	2670	2670	2670	0
290	20241122	155100	134258760	2670	2670	2670	2670	0
291	20241122	155000	134258760	2670	2670	2670	2670	0
292	20241122	154900	134258760	2670	2670	2670	2670	0
293	20241122	154800	134258760	2670	2670	2670	2670	0
294	20241122	154700	134258760	2670	2670	2670	2670	0
295	20241122	154600	134258760	2670	2670	2670	2670	0
296	20241122	154500	134258760	2670	2670	2670	2670	0
297	20241122	154400	134258760	2670	2670	2670	2670	0
298	20241122	154300	134258760	2670	2670	2670	2670	0
299	20241122	154200	134258760	2670	2670	2670	2670	0
300	20241122	154100	134258760	2670	2670	2670	2670	0
301	20241122	154000	134258760	2670	2670	2670	2670	0
302	20241122	153900	134258760	2670	2670	2670	2670	204
303	20241122	153800	134258760	2670	2670	2670	2670	0
304	20241122	153700	134258760	2670	2670	2670	2670	0
305	20241122	153600	134258760	2670	2670	2670	2670	0
306	20241122	153500	134258760	2670	2670	2670	2670	0
307	20241122	153400	134258760	2670	2670	2670	2670	0
308	20241122	153300	134258760	2670	2670	2670	2670	0
309	20241122	153200	134258760	2670	2670	2670	2670	0
310	20241122	153100	134258760	2670	2670	2670	2670	0
311	20241122	153000	134258760	2670	2670	2670	2670	204
312	20241122	152900	133714080	2660	2660	2660	2660	0
313	20241122	152800	133714080	2660	2660	2660	2660	0
314	20241122	152700	133714080	2660	2660	2660	2660	0
315	20241122	152600	133714080	2660	2660	2660	2660	0
316	20241122	152500	133714080	2660	2660	2660	2660	0
317	20241122	152400	133714080	2660	2660	2660	2660	0
318	20241122	152300	133714080	2660	2660	2660	2660	0
319	20241122	152200	133714080	2660	2660	2660	2660	0
320	20241122	152100	133714080	2660	2660	2660	2660	0
321	20241122	152000	133714080	2660	2660	2660	2660	0
322	20241122	151900	133714080	2660	2655	2660	2655	3
323	20241122	151800	133706105	2665	2665	2665	2665	0
324	20241122	151700	133706105	2665	2665	2665	2665	2
325	20241122	151600	133700775	2640	2640	2640	2640	1057
326	20241122	151500	130910295	2640	2640	2640	2640	10
327	20241122	151400	130883895	2640	2640	2640	2640	1226
328	20241122	151300	127647255	2640	2640	2640	2640	0
329	20241122	151200	127647255	2640	2640	2640	2640	1257
330	20241122	151100	124328775	2640	2640	2640	2640	40
331	20241122	151000	124223175	2640	2640	2640	2640	100
332	20241122	150900	123959175	2640	2645	2645	2640	600
333	20241122	150800	122374095	2645	2650	2650	2645	560
334	20241122	150700	120892715	2655	2655	2655	2655	9
335	20241122	150600	120868820	2650	2650	2650	2650	3
336	20241122	150500	120860870	2650	2650	2650	2650	201
337	20241122	150400	120328220	2650	2655	2655	2650	716
338	20241122	150300	118430770	2650	2650	2650	2650	0
339	20241122	150200	118430770	2650	2650	2650	2650	9
340	20241122	150100	118406920	2660	2660	2660	2660	0
341	20241122	150000	118406920	2660	2660	2660	2660	2
342	20241122	145900	118401600	2660	2660	2660	2660	0
343	20241122	145800	118401600	2660	2660	2660	2660	3
344	20241122	145700	118393620	2650	2650	2650	2650	0
345	20241122	145600	118393620	2650	2650	2650	2650	0
346	20241122	145500	118393620	2650	2650	2650	2650	0
347	20241122	145400	118393620	2650	2650	2650	2650	0
348	20241122	145300	118393620	2650	2650	2650	2650	0
349	20241122	145200	118393620	2650	2650	2650	2650	0
350	20241122	145100	118393620	2650	2650	2650	2650	0
351	20241122	145000	118393620	2650	2650	2650	2650	0
352	20241122	144900	118393620	2650	2650	2650	2650	0
353	20241122	144800	118393620	2650	2650	2650	2650	0
354	20241122	144700	118393620	2650	2650	2650	2650	230
355	20241122	144600	117784120	2655	2655	2655	2655	0
356	20241122	144500	117784120	2655	2655	2655	2655	0
357	20241122	144400	117784120	2655	2655	2655	2655	0
358	20241122	144300	117784120	2655	2655	2655	2655	0
359	20241122	144200	117784120	2655	2655	2655	2655	2
360	20241122	144100	117778810	2655	2655	2655	2655	0
361	20241122	144000	117778810	2655	2655	2655	2655	0
362	20241122	143900	117778810	2655	2655	2655	2655	300
363	20241122	143800	116982310	2650	2650	2650	2650	0
364	20241122	143700	116982310	2650	2650	2650	2650	0
365	20241122	143600	116982310	2650	2650	2650	2650	0
366	20241122	143500	116982310	2650	2650	2650	2650	0
367	20241122	143400	116982310	2650	2650	2650	2650	0
368	20241122	143300	116982310	2650	2650	2650	2650	0
369	20241122	143200	116982310	2650	2665	2665	2650	501
370	20241122	143100	115654580	2660	2660	2660	2660	11
371	20241122	143000	115625320	2665	2660	2665	2660	237
372	20241122	142900	114994895	2660	2660	2660	2660	100
373	20241122	142800	114728895	2660	2660	2660	2660	0
374	20241122	142700	114728895	2660	2655	2660	2650	4
375	20241122	142600	114718275	2655	2655	2655	2655	2
376	20241122	142500	114712965	2655	2655	2655	2655	4
377	20241122	142400	114702345	2655	2655	2655	2655	4
378	20241122	142300	114691725	2655	2655	2655	2655	188
379	20241122	142200	114192585	2655	2655	2655	2655	200
380	20241122	142100	113661585	2655	2655	2655	2655	12
381	20241122	142000	113629725	2655	2655	2655	2655	0
382	20241122	141900	113629725	2655	2655	2655	2655	406
383	20241122	141800	112551795	2660	2660	2660	2660	1
384	20241122	141700	112549135	2660	2660	2660	2660	0
385	20241122	141600	112549135	2660	2660	2660	2660	0
386	20241122	141500	112549135	2660	2660	2660	2660	0
387	20241122	141400	112549135	2660	2660	2660	2660	0
388	20241122	141300	112549135	2660	2660	2660	2660	0
389	20241122	141200	112549135	2660	2660	2660	2660	0
390	20241122	141100	112549135	2660	2660	2660	2660	100
391	20241122	141000	112283135	2670	2670	2670	2670	0
392	20241122	140900	112283135	2670	2670	2670	2670	0
393	20241122	140800	112283135	2670	2670	2670	2670	0
394	20241122	140700	112283135	2670	2670	2670	2670	1
395	20241122	140600	112280465	2670	2670	2670	2670	0
396	20241122	140500	112280465	2670	2670	2670	2670	1
397	20241122	140400	112277795	2660	2665	2665	2660	900
398	20241122	140300	109879955	2670	2670	2670	2670	1014
399	20241122	140200	107172575	2670	2670	2670	2670	0
400	20241122	140100	107172575	2670	2670	2670	2670	16
401	20241122	140000	107129855	2670	2670	2675	2670	59
402	20241122	135900	106972145	2670	2670	2670	2670	13
403	20241122	135800	106937435	2665	2680	2680	2665	42
404	20241122	135700	106825175	2670	2670	2670	2670	55
405	20241122	135600	106678325	2670	2670	2670	2670	17
406	20241122	135500	106632935	2670	2670	2675	2670	67
407	20241122	135400	106453830	2675	2675	2675	2675	10
408	20241122	135300	106427080	2675	2670	2675	2655	75
409	20241122	135200	106226780	2665	2655	2665	2655	77
410	20241122	135100	106022175	2650	2655	2660	2650	1513
411	20241122	135000	102005725	2660	2660	2660	2660	100
412	20241122	134900	101739725	2660	2660	2660	2660	0
413	20241122	134800	101739725	2660	2660	2660	2660	0
414	20241122	134700	101739725	2660	2675	2675	2660	395
415	20241122	134600	100689010	2675	2670	2675	2670	7
416	20241122	134500	100670290	2670	2670	2670	2670	39
417	20241122	134400	100566160	2670	2670	2670	2670	5
418	20241122	134300	100552810	2660	2660	2660	2660	0
419	20241122	134200	100552810	2660	2660	2660	2660	300
420	20241122	134100	99754810	2660	2670	2670	2660	380
421	20241122	134000	98743960	2655	2655	2655	2655	362
422	20241122	133900	97782850	2655	2675	2675	2655	734
423	20241122	133800	95831975	2665	2665	2665	2665	0
424	20241122	133700	95831975	2665	2665	2665	2665	0
425	20241122	133600	95831975	2665	2665	2665	2665	0
426	20241122	133500	95831975	2665	2675	2675	2665	13248
427	20241122	133400	60460605	2670	2670	2670	2670	83
428	20241122	133300	60238995	2670	2670	2670	2670	0
429	20241122	133200	60238995	2670	2670	2670	2670	245
430	20241122	133100	59584845	2670	2670	2670	2670	0
431	20241122	133000	59584845	2670	2675	2675	2670	400
432	20241122	132900	58516595	2670	2670	2670	2670	0
433	20241122	132800	58516595	2670	2670	2670	2670	0
434	20241122	132700	58516595	2670	2670	2670	2670	0
435	20241122	132600	58516595	2670	2670	2670	2670	1100
436	20241122	132500	55579595	2670	2670	2670	2670	0
437	20241122	132400	55579595	2670	2670	2670	2670	0
438	20241122	132300	55579595	2670	2670	2670	2670	560
439	20241122	132200	54084395	2680	2675	2680	2670	3941
440	20241122	132100	43538230	2680	2680	2680	2680	0
441	20241122	132000	43538230	2680	2680	2680	2680	30
442	20241122	131900	43457830	2680	2680	2680	2680	0
443	20241122	131800	43457830	2680	2680	2680	2680	0
444	20241122	131700	43457830	2680	2680	2680	2680	0
445	20241122	131600	43457830	2680	2680	2680	2680	0
446	20241122	131500	43457830	2680	2680	2680	2680	0
447	20241122	131400	43457830	2680	2680	2680	2680	0
448	20241122	131300	43457830	2680	2680	2680	2680	0
449	20241122	131200	43457830	2680	2680	2680	2680	0
450	20241122	131100	43457830	2680	2680	2680	2680	300
451	20241122	131000	42653830	2680	2675	2680	2675	2
452	20241122	130900	42648475	2680	2680	2680	2680	0
453	20241122	130800	42648475	2680	2680	2680	2680	0
454	20241122	130700	42648475	2680	2675	2680	2675	39
455	20241122	130600	42543960	2680	2680	2680	2680	0
456	20241122	130500	42543960	2680	2680	2680	2680	0
457	20241122	130400	42543960	2680	2675	2680	2675	308
458	20241122	130300	41719865	2680	2680	2680	2680	0
459	20241122	130200	41719865	2680	2680	2680	2680	152
460	20241122	130100	41312505	2685	2680	2685	2680	2
461	20241122	130000	41307140	2685	2685	2685	2685	51
462	20241122	125900	41170205	2690	2690	2690	2690	0
463	20241122	125800	41170205	2690	2690	2690	2690	3
464	20241122	125700	41162135	2690	2690	2690	2690	0
465	20241122	125600	41162135	2690	2690	2690	2690	32
466	20241122	125500	41076055	2690	2690	2690	2690	0
467	20241122	125400	41076055	2690	2690	2690	2690	0
468	20241122	125300	41076055	2690	2690	2690	2690	0
469	20241122	125200	41076055	2690	2690	2690	2690	0
470	20241122	125100	41076055	2690	2690	2690	2690	0
471	20241122	125000	41076055	2690	2690	2690	2690	10
472	20241122	124900	41049155	2695	2695	2695	2695	0
473	20241122	124800	41049155	2695	2695	2695	2695	8
474	20241122	124700	41027595	2690	2690	2690	2690	0
475	20241122	124600	41027595	2690	2690	2690	2690	0
476	20241122	124500	41027595	2690	2690	2690	2690	0
477	20241122	124400	41027595	2690	2690	2690	2690	0
478	20241122	124300	41027595	2690	2690	2690	2690	3
479	20241122	124200	41019525	2695	2695	2695	2695	0
480	20241122	124100	41019525	2695	2695	2695	2695	0
481	20241122	124000	41019525	2695	2695	2695	2695	0
482	20241122	123900	41019525	2695	2695	2695	2695	0
483	20241122	123800	41019525	2695	2695	2695	2695	0
484	20241122	123700	41019525	2695	2695	2695	2695	0
485	20241122	123600	41019525	2695	2695	2695	2695	0
486	20241122	123500	41019525	2695	2695	2695	2695	0
487	20241122	123400	41019525	2695	2695	2695	2695	0
488	20241122	123300	41019525	2695	2695	2695	2695	1
489	20241122	123200	41016830	2680	2680	2680	2680	0
490	20241122	123100	41016830	2680	2680	2680	2680	319
491	20241122	123000	40161910	2680	2680	2680	2680	0
492	20241122	122900	40161910	2680	2685	2685	2680	836
493	20241122	122800	37921425	2690	2685	2690	2685	779
494	20241122	122700	35829805	2680	2685	2685	2680	5211
495	20241122	122600	21863100	2685	2695	2695	2685	515
496	20241122	122500	20476630	2710	2710	2710	2710	0
497	20241122	122400	20476630	2710	2710	2710	2710	0
498	20241122	122300	20476630	2710	2710	2710	2710	0
499	20241122	122200	20476630	2710	2710	2710	2710	0
500	20241122	122100	20476630	2710	2710	2710	2710	0
501	20241122	122000	20476630	2710	2710	2710	2710	0
502	20241122	121900	20476630	2710	2710	2710	2710	0
503	20241122	121800	20476630	2710	2710	2710	2710	0
504	20241122	121700	20476630	2710	2710	2710	2710	0
505	20241122	121600	20476630	2710	2710	2710	2710	0
506	20241122	121500	20476630	2710	2710	2710	2710	0
507	20241122	121400	20476630	2710	2710	2710	2710	0
508	20241122	121300	20476630	2710	2710	2710	2710	0
509	20241122	121200	20476630	2710	2710	2710	2710	0
510	20241122	121100	20476630	2710	2710	2710	2710	0
511	20241122	121000	20476630	2710	2710	2710	2710	0
512	20241122	120900	20476630	2710	2710	2710	2710	0
513	20241122	120800	20476630	2710	2710	2710	2710	0
514	20241122	120700	20476630	2710	2710	2710	2710	0
515	20241122	120600	20476630	2710	2710	2710	2710	0
516	20241122	120500	20476630	2710	2710	2710	2710	0
517	20241122	120400	20476630	2710	2710	2710	2710	0
518	20241122	120300	20476630	2710	2710	2710	2710	0
519	20241122	120200	20476630	2710	2710	2710	2710	0
520	20241122	120100	20476630	2710	2710	2710	2710	0
521	20241122	120000	20476630	2710	2710	2710	2710	0
522	20241122	115900	20476630	2710	2710	2710	2710	0
523	20241122	115800	20476630	2710	2710	2710	2710	0
524	20241122	115700	20476630	2710	2710	2710	2710	0
525	20241122	115600	20476630	2710	2710	2710	2710	0
526	20241122	115500	20476630	2710	2710	2710	2710	0
527	20241122	115400	20476630	2710	2710	2710	2710	0
528	20241122	115300	20476630	2710	2710	2710	2710	0
529	20241122	115200	20476630	2710	2710	2710	2710	0
530	20241122	115100	20476630	2710	2710	2710	2710	0
531	20241122	115000	20476630	2710	2710	2710	2710	0
532	20241122	114900	20476630	2710	2710	2710	2710	0
533	20241122	114800	20476630	2710	2710	2710	2710	0
534	20241122	114700	20476630	2710	2710	2710	2710	0
535	20241122	114600	20476630	2710	2710	2710	2710	0
536	20241122	114500	20476630	2710	2710	2710	2710	0
537	20241122	114400	20476630	2710	2710	2710	2710	0
538	20241122	114300	20476630	2710	2700	2710	2700	40
539	20241122	114200	20368520	2695	2695	2695	2695	0
540	20241122	114100	20368520	2695	2695	2695	2695	5
541	20241122	114000	20355045	2695	2695	2695	2695	0
542	20241122	113900	20355045	2695	2695	2695	2695	5
543	20241122	113800	20341570	2695	2695	2695	2695	0
544	20241122	113700	20341570	2695	2695	2695	2695	0
545	20241122	113600	20341570	2695	2695	2695	2695	2
546	20241122	113500	20336180	2695	2695	2695	2695	0
547	20241122	113400	20336180	2695	2695	2695	2695	100
548	20241122	113300	20066680	2695	2695	2695	2695	0
549	20241122	113200	20066680	2695	2695	2695	2695	0
550	20241122	113100	20066680	2695	2695	2695	2695	0
551	20241122	113000	20066680	2695	2695	2695	2695	0
552	20241122	112900	20066680	2695	2695	2695	2695	0
553	20241122	112800	20066680	2695	2695	2695	2695	0
554	20241122	112700	20066680	2695	2695	2695	2695	66
555	20241122	112600	19888810	2690	2690	2690	2690	600
556	20241122	112500	18274810	2690	2695	2695	2690	309
557	20241122	112400	17443490	2700	2700	2700	2700	0
558	20241122	112300	17443490	2700	2700	2700	2700	0
559	20241122	112200	17443490	2700	2700	2700	2700	0
560	20241122	112100	17443490	2700	2700	2700	2700	0
561	20241122	112000	17443490	2700	2700	2700	2700	0
562	20241122	111900	17443490	2700	2700	2700	2700	0
563	20241122	111800	17443490	2700	2700	2700	2700	9
564	20241122	111700	17419190	2700	2700	2700	2700	0
565	20241122	111600	17419190	2700	2700	2700	2700	0
566	20241122	111500	17419190	2700	2700	2700	2700	0
567	20241122	111400	17419190	2700	2700	2700	2700	1
568	20241122	111300	17416490	2710	2710	2710	2710	0
569	20241122	111200	17416490	2710	2710	2710	2710	0
570	20241122	111100	17416490	2710	2710	2710	2710	0
571	20241122	111000	17416490	2710	2710	2710	2710	0
572	20241122	110900	17416490	2710	2710	2710	2710	0
573	20241122	110800	17416490	2710	2710	2710	2710	0
574	20241122	110700	17416490	2710	2710	2710	2710	10
575	20241122	110600	17389390	2695	2695	2695	2695	0
576	20241122	110500	17389390	2695	2695	2695	2695	0
577	20241122	110400	17389390	2695	2695	2695	2695	0
578	20241122	110300	17389390	2695	2695	2695	2695	0
579	20241122	110200	17389390	2695	2695	2695	2695	0
580	20241122	110100	17389390	2695	2695	2695	2695	0
581	20241122	110000	17389390	2695	2695	2695	2695	0
582	20241122	105900	17389390	2695	2700	2700	2695	540
583	20241122	105800	15934035	2700	2700	2700	2700	0
584	20241122	105700	15934035	2700	2700	2700	2700	400
585	20241122	105600	14854035	2705	2705	2705	2705	0
586	20241122	105500	14854035	2705	2705	2705	2705	0
587	20241122	105400	14854035	2705	2705	2705	2705	0
588	20241122	105300	14854035	2705	2705	2705	2705	0
589	20241122	105200	14854035	2705	2705	2705	2705	0
590	20241122	105100	14854035	2705	2705	2705	2705	0
591	20241122	105000	14854035	2705	2705	2705	2705	0
592	20241122	104900	14854035	2705	2705	2705	2705	0
593	20241122	104800	14854035	2705	2705	2705	2705	0
594	20241122	104700	14854035	2705	2705	2705	2705	0
595	20241122	104600	14854035	2705	2705	2705	2705	0
596	20241122	104500	14854035	2705	2705	2705	2705	0
597	20241122	104400	14854035	2705	2705	2705	2705	0
598	20241122	104300	14854035	2705	2705	2705	2705	0
599	20241122	104200	14854035	2705	2705	2705	2705	0
600	20241122	104100	14854035	2705	2705	2705	2705	0
601	20241122	104000	14854035	2705	2705	2705	2705	0
602	20241122	103900	14854035	2705	2705	2705	2705	0
603	20241122	103800	14854035	2705	2705	2705	2705	0
604	20241122	103700	14854035	2705	2720	2720	2705	556
605	20241122	103600	13350040	2720	2720	2720	2720	0
606	20241122	103500	13350040	2720	2720	2720	2720	2
607	20241122	103400	13344600	2720	2720	2720	2720	0
608	20241122	103300	13344600	2720	2720	2720	2720	0
609	20241122	103200	13344600	2720	2720	2720	2715	48
610	20241122	103100	13214045	2720	2720	2720	2720	0
611	20241122	103000	13214045	2720	2720	2720	2720	0
612	20241122	102900	13214045	2720	2720	2720	2720	0
613	20241122	102800	13214045	2720	2720	2720	2720	0
614	20241122	102700	13214045	2720	2720	2720	2720	0
615	20241122	102600	13214045	2720	2720	2720	2720	0
616	20241122	102500	13214045	2720	2720	2720	2720	0
617	20241122	102400	13214045	2720	2720	2720	2720	0
618	20241122	102300	13214045	2720	2720	2720	2720	0
619	20241122	102200	13214045	2720	2720	2720	2720	0
620	20241122	102100	13214045	2720	2720	2720	2720	0
621	20241122	102000	13214045	2720	2720	2720	2720	0
622	20241122	101900	13214045	2720	2720	2720	2720	0
623	20241122	101800	13214045	2720	2720	2720	2720	0
624	20241122	101700	13214045	2720	2720	2720	2720	800
625	20241122	101600	11038045	2725	2725	2725	2725	1
626	20241122	101500	11035320	2710	2710	2710	2710	0
627	20241122	101400	11035320	2710	2710	2710	2710	0
628	20241122	101300	11035320	2710	2710	2710	2710	137
629	20241122	101200	10664050	2725	2725	2725	2725	0
630	20241122	101100	10664050	2725	2725	2725	2725	0
631	20241122	101000	10664050	2725	2725	2725	2725	40
632	20241122	100900	10555050	2725	2725	2725	2725	70
633	20241122	100800	10364300	2725	2725	2725	2725	0
634	20241122	100700	10364300	2725	2725	2725	2725	0
635	20241122	100600	10364300	2725	2725	2725	2725	0
636	20241122	100500	10364300	2725	2725	2725	2725	1
637	20241122	100400	10361575	2725	2725	2725	2725	0
638	20241122	100300	10361575	2725	2725	2725	2725	0
639	20241122	100200	10361575	2725	2725	2725	2725	0
640	20241122	100100	10361575	2725	2725	2725	2725	0
641	20241122	100000	10361575	2725	2725	2725	2725	0
642	20241122	095900	10361575	2725	2725	2725	2725	0
643	20241122	095800	10361575	2725	2725	2725	2725	0
644	20241122	095700	10361575	2725	2725	2725	2725	0
645	20241122	095600	10361575	2725	2725	2725	2725	0
646	20241122	095500	10361575	2725	2725	2725	2725	0
647	20241122	095400	10361575	2725	2725	2725	2725	0
648	20241122	095300	10361575	2725	2725	2725	2725	0
649	20241122	095200	10361575	2725	2725	2725	2725	0
650	20241122	095100	10361575	2725	2725	2725	2725	10
651	20241122	095000	10334325	2725	2725	2725	2725	0
652	20241122	094900	10334325	2725	2730	2730	2725	35
653	20241122	094800	10238900	2725	2725	2725	2725	0
654	20241122	094700	10238900	2725	2725	2725	2725	0
655	20241122	094600	10238900	2725	2725	2725	2725	0
656	20241122	094500	10238900	2725	2725	2725	2725	0
657	20241122	094400	10238900	2725	2725	2725	2725	200
658	20241122	094300	9693900	2730	2730	2730	2730	7
659	20241122	094200	9674790	2730	2730	2730	2730	1
660	20241122	094100	9672060	2730	2730	2730	2730	100
661	20241122	094000	9399060	2730	2725	2730	2725	101
662	20241122	093900	9123830	2725	2715	2725	2715	2133
663	20241122	093800	3325160	2715	2715	2715	2715	50
664	20241122	093700	3189410	2715	2715	2715	2715	50
665	20241122	093600	3053660	2715	2715	2715	2715	0
666	20241122	093500	3053660	2715	2715	2715	2715	0
667	20241122	093400	3053660	2715	2715	2715	2715	0
668	20241122	093300	3053660	2715	2715	2715	2715	0
669	20241122	093200	3053660	2715	2715	2715	2715	0
670	20241122	093100	3053660	2715	2715	2715	2715	0
671	20241122	093000	3053660	2715	2715	2715	2715	0
672	20241122	092900	3053660	2715	2715	2715	2715	0
673	20241122	092800	3053660	2715	2715	2715	2715	0
674	20241122	092700	3053660	2715	2715	2715	2715	0
675	20241122	092600	3053660	2715	2715	2715	2715	0
676	20241122	092500	3053660	2715	2715	2715	2715	0
677	20241122	092400	3053660	2715	2715	2715	2715	0
678	20241122	092300	3053660	2715	2715	2715	2715	0
679	20241122	092200	3053660	2715	2715	2715	2715	0
680	20241122	092100	3053660	2715	2715	2715	2715	50
681	20241122	092000	2917910	2715	2715	2715	2715	0
682	20241122	091900	2917910	2715	2715	2715	2715	0
683	20241122	091800	2917910	2715	2715	2715	2715	10
684	20241122	091700	2890760	2710	2710	2710	2710	38
685	20241122	091600	2787780	2710	2710	2710	2710	80
686	20241122	091500	2570980	2715	2705	2715	2705	130
687	20241122	091400	2218830	2715	2715	2715	2715	36
688	20241122	091300	2121090	2720	2720	2720	2720	4
689	20241122	091200	2110210	2720	2720	2720	2720	0
690	20241122	091100	2110210	2720	2720	2720	2720	1
691	20241122	091000	2107490	2700	2700	2700	2700	149
692	20241122	090900	1705190	2700	2700	2700	2695	35
693	20241122	090800	1610825	2700	2700	2700	2700	100
694	20241122	090700	1340825	2700	2700	2700	2700	0
695	20241122	090600	1340825	2700	2700	2700	2700	1
696	20241122	090500	1338125	2695	2690	2695	2690	259
697	20241122	090400	640220	2690	2690	2690	2690	15
698	20241122	090300	599870	2690	2690	2690	2690	0
699	20241122	090200	599870	2690	2690	2690	2690	0
700	20241122	090100	599870	2690	2690	2690	2690	0
701	20241122	090000	599870	2690	2690	2690	2690	223