KissMeData/016100/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190000	302854580	2810	2810	2810	2810	620
3	20241122	185900	302854580	2810	2810	2810	2810	0
4	20241122	185800	302854580	2810	2810	2810	2810	0
5	20241122	185700	302854580	2810	2810	2810	2810	0
6	20241122	185600	302854580	2810	2810	2810	2810	0
7	20241122	185500	302854580	2810	2810	2810	2810	0
8	20241122	185400	302854580	2810	2810	2810	2810	0
9	20241122	185300	302854580	2810	2810	2810	2810	0
10	20241122	185200	302854580	2810	2810	2810	2810	0
11	20241122	185100	302854580	2810	2810	2810	2810	0
12	20241122	185000	302854580	2810	2810	2810	2810	0
13	20241122	184900	302854580	2810	2810	2810	2810	0
14	20241122	184800	302854580	2810	2810	2810	2810	0
15	20241122	184700	302854580	2810	2810	2810	2810	0
16	20241122	184600	302854580	2810	2810	2810	2810	0
17	20241122	184500	302854580	2810	2810	2810	2810	0
18	20241122	184400	302854580	2810	2810	2810	2810	0
19	20241122	184300	302854580	2810	2810	2810	2810	0
20	20241122	184200	302854580	2810	2810	2810	2810	0
21	20241122	184100	302854580	2810	2810	2810	2810	0
22	20241122	184000	302854580	2810	2810	2810	2810	0
23	20241122	183900	302854580	2810	2810	2810	2810	0
24	20241122	183800	302854580	2810	2810	2810	2810	0
25	20241122	183700	302854580	2810	2810	2810	2810	0
26	20241122	183600	302854580	2810	2810	2810	2810	0
27	20241122	183500	302854580	2810	2810	2810	2810	0
28	20241122	183400	302854580	2810	2810	2810	2810	0
29	20241122	183300	302854580	2810	2810	2810	2810	0
30	20241122	183200	302854580	2810	2810	2810	2810	0
31	20241122	183100	302854580	2810	2810	2810	2810	0
32	20241122	183000	302854580	2810	2810	2810	2810	620
33	20241122	182900	302854580	2810	2810	2810	2810	0
34	20241122	182800	302854580	2810	2810	2810	2810	0
35	20241122	182700	302854580	2810	2810	2810	2810	0
36	20241122	182600	302854580	2810	2810	2810	2810	0
37	20241122	182500	302854580	2810	2810	2810	2810	0
38	20241122	182400	302854580	2810	2810	2810	2810	0
39	20241122	182300	302854580	2810	2810	2810	2810	0
40	20241122	182200	302854580	2810	2810	2810	2810	0
41	20241122	182100	302854580	2810	2810	2810	2810	0
42	20241122	182000	302854580	2810	2810	2810	2810	0
43	20241122	181900	302854580	2810	2810	2810	2810	0
44	20241122	181800	302854580	2810	2810	2810	2810	0
45	20241122	181700	302854580	2810	2810	2810	2810	0
46	20241122	181600	302854580	2810	2810	2810	2810	0
47	20241122	181500	302854580	2810	2810	2810	2810	0
48	20241122	181400	302854580	2810	2810	2810	2810	0
49	20241122	181300	302854580	2810	2810	2810	2810	0
50	20241122	181200	302854580	2810	2810	2810	2810	0
51	20241122	181100	302854580	2810	2810	2810	2810	0
52	20241122	181000	302854580	2810	2810	2810	2810	0
53	20241122	180900	302854580	2810	2810	2810	2810	0
54	20241122	180800	302854580	2810	2810	2810	2810	0
55	20241122	180700	302854580	2810	2810	2810	2810	0
56	20241122	180600	302854580	2810	2810	2810	2810	0
57	20241122	180500	302854580	2810	2810	2810	2810	0
58	20241122	180400	302854580	2810	2810	2810	2810	0
59	20241122	180300	302854580	2810	2810	2810	2810	0
60	20241122	180200	302854580	2810	2810	2810	2810	0
61	20241122	180100	302854580	2810	2810	2810	2810	0
62	20241122	180000	302854580	2810	2810	2810	2810	620
63	20241122	175900	302854580	2810	2810	2810	2810	0
64	20241122	175800	302854580	2810	2810	2810	2810	0
65	20241122	175700	302854580	2810	2810	2810	2810	0
66	20241122	175600	302854580	2810	2810	2810	2810	0
67	20241122	175500	302854580	2810	2810	2810	2810	0
68	20241122	175400	302854580	2810	2810	2810	2810	0
69	20241122	175300	302854580	2810	2810	2810	2810	0
70	20241122	175200	302854580	2810	2810	2810	2810	0
71	20241122	175100	302854580	2810	2810	2810	2810	0
72	20241122	175000	302854580	2810	2810	2810	2810	0
73	20241122	174900	302854580	2810	2810	2810	2810	0
74	20241122	174800	302854580	2810	2810	2810	2810	0
75	20241122	174700	302854580	2810	2810	2810	2810	0
76	20241122	174600	302854580	2810	2810	2810	2810	0
77	20241122	174500	302854580	2810	2810	2810	2810	0
78	20241122	174400	302854580	2810	2810	2810	2810	0
79	20241122	174300	302854580	2810	2810	2810	2810	0
80	20241122	174200	302854580	2810	2810	2810	2810	0
81	20241122	174100	302854580	2810	2810	2810	2810	0
82	20241122	174000	302854580	2810	2810	2810	2810	0
83	20241122	173900	302854580	2810	2810	2810	2810	0
84	20241122	173800	302854580	2810	2810	2810	2810	0
85	20241122	173700	302854580	2810	2810	2810	2810	0
86	20241122	173600	302854580	2810	2810	2810	2810	0
87	20241122	173500	302854580	2810	2810	2810	2810	0
88	20241122	173400	302854580	2810	2810	2810	2810	0
89	20241122	173300	302854580	2810	2810	2810	2810	0
90	20241122	173200	302854580	2810	2810	2810	2810	0
91	20241122	173100	302854580	2810	2810	2810	2810	0
92	20241122	173000	302854580	2810	2810	2810	2810	620
93	20241122	172900	302854580	2810	2810	2810	2810	0
94	20241122	172800	302854580	2810	2810	2810	2810	0
95	20241122	172700	302854580	2810	2810	2810	2810	0
96	20241122	172600	302854580	2810	2810	2810	2810	0
97	20241122	172500	302854580	2810	2810	2810	2810	0
98	20241122	172400	302854580	2810	2810	2810	2810	0
99	20241122	172300	302854580	2810	2810	2810	2810	0
100	20241122	172200	302854580	2810	2810	2810	2810	0
101	20241122	172100	302854580	2810	2810	2810	2810	0
102	20241122	172000	302854580	2810	2810	2810	2810	0
103	20241122	171900	302854580	2810	2810	2810	2810	0
104	20241122	171800	302854580	2810	2810	2810	2810	0
105	20241122	171700	302854580	2810	2810	2810	2810	0
106	20241122	171600	302854580	2810	2810	2810	2810	0
107	20241122	171500	302854580	2810	2810	2810	2810	0
108	20241122	171400	302854580	2810	2810	2810	2810	0
109	20241122	171300	302854580	2810	2810	2810	2810	0
110	20241122	171200	302854580	2810	2810	2810	2810	0
111	20241122	171100	302854580	2810	2810	2810	2810	0
112	20241122	171000	302854580	2810	2810	2810	2810	0
113	20241122	170900	302854580	2810	2810	2810	2810	0
114	20241122	170800	302854580	2810	2810	2810	2810	0
115	20241122	170700	302854580	2810	2810	2810	2810	0
116	20241122	170600	302854580	2810	2810	2810	2810	0
117	20241122	170500	302854580	2810	2810	2810	2810	0
118	20241122	170400	302854580	2810	2810	2810	2810	0
119	20241122	170300	302854580	2810	2810	2810	2810	0
120	20241122	170200	302854580	2810	2810	2810	2810	0
121	20241122	170100	302854580	2810	2810	2810	2810	0
122	20241122	170000	302854580	2810	2810	2810	2810	620
123	20241122	165900	302854580	2810	2810	2810	2810	0
124	20241122	165800	302854580	2810	2810	2810	2810	0
125	20241122	165700	302854580	2810	2810	2810	2810	0
126	20241122	165600	302854580	2810	2810	2810	2810	0
127	20241122	165500	302854580	2810	2810	2810	2810	0
128	20241122	165400	302854580	2810	2810	2810	2810	0
129	20241122	165300	302854580	2810	2810	2810	2810	0
130	20241122	165200	302854580	2810	2810	2810	2810	0
131	20241122	165100	302854580	2810	2810	2810	2810	0
132	20241122	165000	302854580	2810	2810	2810	2810	0
133	20241122	164900	302854580	2810	2810	2810	2810	0
134	20241122	164800	302854580	2810	2810	2810	2810	0
135	20241122	164700	302854580	2810	2810	2810	2810	0
136	20241122	164600	302854580	2810	2810	2810	2810	0
137	20241122	164500	302854580	2810	2810	2810	2810	0
138	20241122	164400	302854580	2810	2810	2810	2810	0
139	20241122	164300	302854580	2810	2810	2810	2810	0
140	20241122	164200	302854580	2810	2810	2810	2810	0
141	20241122	164100	302854580	2810	2810	2810	2810	0
142	20241122	164000	302854580	2810	2810	2810	2810	0
143	20241122	163900	302854580	2810	2810	2810	2810	0
144	20241122	163800	302854580	2810	2810	2810	2810	0
145	20241122	163700	302854580	2810	2810	2810	2810	0
146	20241122	163600	302854580	2810	2810	2810	2810	0
147	20241122	163500	302854580	2810	2810	2810	2810	0
148	20241122	163400	302854580	2810	2810	2810	2810	0
149	20241122	163300	302854580	2810	2810	2810	2810	0
150	20241122	163200	302854580	2810	2810	2810	2810	0
151	20241122	163100	302854580	2810	2810	2810	2810	0
152	20241122	163000	302854580	2810	2810	2810	2810	620
153	20241122	162900	302854580	2810	2810	2810	2810	0
154	20241122	162800	302854580	2810	2810	2810	2810	0
155	20241122	162700	302854580	2810	2810	2810	2810	0
156	20241122	162600	302854580	2810	2810	2810	2810	0
157	20241122	162500	302854580	2810	2810	2810	2810	0
158	20241122	162400	302854580	2810	2810	2810	2810	0
159	20241122	162300	302854580	2810	2810	2810	2810	0
160	20241122	162200	302854580	2810	2810	2810	2810	0
161	20241122	162100	302854580	2810	2810	2810	2810	0
162	20241122	162000	302854580	2810	2810	2810	2810	0
163	20241122	161900	302854580	2810	2810	2810	2810	0
164	20241122	161800	302854580	2810	2810	2810	2810	0
165	20241122	161700	302854580	2810	2810	2810	2810	0
166	20241122	161600	302854580	2810	2810	2810	2810	0
167	20241122	161500	302854580	2810	2810	2810	2810	0
168	20241122	161400	302854580	2810	2810	2810	2810	0
169	20241122	161300	302854580	2810	2810	2810	2810	0
170	20241122	161200	302854580	2810	2810	2810	2810	0
171	20241122	161100	302854580	2810	2810	2810	2810	0
172	20241122	161000	302854580	2810	2810	2810	2810	0
173	20241122	160900	302854580	2810	2810	2810	2810	0
174	20241122	160800	302854580	2810	2810	2810	2810	0
175	20241122	160700	302854580	2810	2810	2810	2810	0
176	20241122	160600	302854580	2810	2810	2810	2810	0
177	20241122	160500	302854580	2810	2810	2810	2810	0
178	20241122	160400	302854580	2810	2810	2810	2810	0
179	20241122	160300	302854580	2810	2810	2810	2810	0
180	20241122	160200	302854580	2810	2810	2810	2810	0
181	20241122	160100	302854580	2810	2810	2810	2810	0
182	20241122	160000	302854580	2810	2810	2810	2810	620
183	20241122	155900	302854580	2810	2810	2810	2810	0
184	20241122	155800	302854580	2810	2810	2810	2810	0
185	20241122	155700	302854580	2810	2810	2810	2810	0
186	20241122	155600	302854580	2810	2810	2810	2810	0
187	20241122	155500	302854580	2810	2810	2810	2810	0
188	20241122	155400	302854580	2810	2810	2810	2810	0
189	20241122	155300	302854580	2810	2810	2810	2810	0
190	20241122	155200	302854580	2810	2810	2810	2810	0
191	20241122	155100	302854580	2810	2810	2810	2810	0
192	20241122	155000	302854580	2810	2810	2810	2810	0
193	20241122	154900	302854580	2810	2810	2810	2810	0
194	20241122	154800	302854580	2810	2810	2810	2810	0
195	20241122	154700	302854580	2810	2810	2810	2810	0
196	20241122	154600	302854580	2810	2810	2810	2810	0
197	20241122	154500	302854580	2810	2810	2810	2810	0
198	20241122	154400	302854580	2810	2810	2810	2810	0
199	20241122	154300	302854580	2810	2810	2810	2810	0
200	20241122	154200	302854580	2810	2810	2810	2810	0
201	20241122	154100	302854580	2810	2810	2810	2810	0
202	20241122	154000	302854580	2810	2810	2810	2810	0
203	20241122	153900	302854580	2810	2810	2810	2810	0
204	20241122	153800	302854580	2810	2810	2810	2810	0
205	20241122	153700	302854580	2810	2810	2810	2810	0
206	20241122	153600	302854580	2810	2810	2810	2810	0
207	20241122	153500	302854580	2810	2810	2810	2810	0
208	20241122	153400	302854580	2810	2810	2810	2810	0
209	20241122	153300	302854580	2810	2810	2810	2810	0
210	20241122	153200	302854580	2810	2810	2810	2810	0
211	20241122	153100	302854580	2810	2810	2810	2810	0
212	20241122	153000	302854580	2810	2810	2810	2810	1240
213	20241122	152900	301112380	2810	2810	2810	2810	0
214	20241122	152800	301112380	2810	2810	2810	2810	0
215	20241122	152700	301112380	2810	2810	2810	2810	0
216	20241122	152600	301112380	2810	2810	2810	2810	0
217	20241122	152500	301112380	2810	2810	2810	2810	0
218	20241122	152400	301112380	2810	2810	2810	2810	0
219	20241122	152300	301112380	2810	2810	2810	2810	0
220	20241122	152200	301112380	2810	2810	2810	2810	0
221	20241122	152100	301112380	2810	2810	2810	2810	0
222	20241122	152000	301112380	2810	2810	2810	2810	0
223	20241122	151900	301112380	2810	2805	2810	2805	45
224	20241122	151800	300986045	2810	2810	2810	2810	0
225	20241122	151700	300986045	2810	2810	2810	2810	1
226	20241122	151600	300983235	2810	2810	2810	2810	61
227	20241122	151500	300811825	2805	2805	2805	2805	0
228	20241122	151400	300811825	2805	2805	2805	2805	0
229	20241122	151300	300811825	2805	2805	2805	2805	0
230	20241122	151200	300811825	2805	2805	2805	2805	0
231	20241122	151100	300811825	2805	2810	2810	2805	241
232	20241122	151000	300134660	2810	2810	2810	2810	0
233	20241122	150900	300134660	2810	2810	2810	2810	0
234	20241122	150800	300134660	2810	2810	2810	2810	0
235	20241122	150700	300134660	2810	2810	2810	2810	0
236	20241122	150600	300134660	2810	2810	2810	2810	0
237	20241122	150500	300134660	2810	2810	2810	2810	0
238	20241122	150400	300134660	2810	2810	2810	2810	16
239	20241122	150300	300089700	2820	2820	2820	2820	0
240	20241122	150200	300089700	2820	2820	2820	2820	0
241	20241122	150100	300089700	2820	2820	2820	2820	0
242	20241122	150000	300089700	2820	2820	2820	2820	0
243	20241122	145900	300089700	2820	2820	2820	2820	0
244	20241122	145800	300089700	2820	2820	2820	2820	0
245	20241122	145700	300089700	2820	2820	2820	2820	0
246	20241122	145600	300089700	2820	2820	2820	2820	31
247	20241122	145500	300002280	2820	2820	2820	2820	0
248	20241122	145400	300002280	2820	2795	2820	2795	117
249	20241122	145300	299672510	2790	2790	2790	2790	0
250	20241122	145200	299672510	2790	2790	2790	2790	0
251	20241122	145100	299672510	2790	2790	2790	2790	0
252	20241122	145000	299672510	2790	2790	2790	2790	12
253	20241122	144900	299639030	2795	2795	2795	2795	0
254	20241122	144800	299639030	2795	2795	2795	2795	8
255	20241122	144700	299616670	2795	2795	2795	2795	0
256	20241122	144600	299616670	2795	2795	2795	2795	0
257	20241122	144500	299616670	2795	2795	2795	2795	0
258	20241122	144400	299616670	2795	2795	2795	2795	1
259	20241122	144300	299613875	2820	2820	2820	2820	0
260	20241122	144200	299613875	2820	2815	2820	2815	20
261	20241122	144100	299557550	2795	2795	2795	2795	0
262	20241122	144000	299557550	2795	2795	2795	2795	0
263	20241122	143900	299557550	2795	2795	2795	2795	0
264	20241122	143800	299557550	2795	2815	2820	2795	26
265	20241122	143700	299484395	2780	2780	2780	2775	1094
266	20241122	143600	296443100	2780	2780	2780	2780	0
267	20241122	143500	296443100	2780	2785	2785	2780	100
268	20241122	143400	296164700	2790	2790	2790	2790	8
269	20241122	143300	296142380	2795	2795	2795	2785	541
270	20241122	143200	294632865	2795	2800	2800	2795	506
271	20241122	143100	293216095	2800	2805	2805	2800	400
272	20241122	143000	292096030	2805	2820	2820	2800	2017
273	20241122	142900	286438200	2825	2825	2825	2825	0
274	20241122	142800	286438200	2825	2825	2825	2825	0
275	20241122	142700	286438200	2825	2825	2825	2825	0
276	20241122	142600	286438200	2825	2825	2825	2825	0
277	20241122	142500	286438200	2825	2825	2825	2825	100
278	20241122	142400	286155700	2825	2825	2825	2825	79
279	20241122	142300	285932525	2820	2820	2820	2820	50
280	20241122	142200	285791525	2825	2825	2825	2825	2
281	20241122	142100	285785875	2820	2820	2820	2820	15
282	20241122	142000	285743575	2825	2825	2825	2825	0
283	20241122	141900	285743575	2825	2825	2825	2825	100
284	20241122	141800	285461075	2825	2825	2825	2825	0
285	20241122	141700	285461075	2825	2825	2825	2825	0
286	20241122	141600	285461075	2825	2825	2825	2825	0
287	20241122	141500	285461075	2825	2825	2825	2825	50
288	20241122	141400	285319825	2830	2830	2830	2830	0
289	20241122	141300	285319825	2830	2830	2830	2830	0
290	20241122	141200	285319825	2830	2830	2830	2830	0
291	20241122	141100	285319825	2830	2830	2830	2830	0
292	20241122	141000	285319825	2830	2830	2830	2830	50
293	20241122	140900	285178325	2830	2830	2830	2830	0
294	20241122	140800	285178325	2830	2830	2830	2830	2
295	20241122	140700	285172665	2835	2835	2835	2835	1
296	20241122	140600	285169830	2830	2830	2830	2830	0
297	20241122	140500	285169830	2830	2830	2830	2830	5
298	20241122	140400	285155680	2835	2835	2835	2835	0
299	20241122	140300	285155680	2835	2835	2835	2835	0
300	20241122	140200	285155680	2835	2835	2835	2835	0
301	20241122	140100	285155680	2835	2835	2835	2835	237
302	20241122	140000	284483785	2835	2840	2840	2835	527
303	20241122	135900	282989655	2840	2840	2840	2840	100
304	20241122	135800	282705655	2840	2840	2840	2840	55
305	20241122	135700	282549455	2840	2840	2840	2840	1
306	20241122	135600	282546615	2850	2850	2850	2850	0
307	20241122	135500	282546615	2850	2850	2850	2850	30
308	20241122	135400	282461115	2850	2845	2850	2845	5
309	20241122	135300	282446870	2855	2855	2855	2855	0
310	20241122	135200	282446870	2855	2855	2855	2855	0
311	20241122	135100	282446870	2855	2855	2855	2855	0
312	20241122	135000	282446870	2855	2855	2855	2855	11
313	20241122	134900	282415465	2845	2845	2845	2845	4
314	20241122	134800	282404085	2845	2845	2845	2845	100
315	20241122	134700	282119585	2845	2845	2845	2845	0
316	20241122	134600	282119585	2845	2845	2845	2845	0
317	20241122	134500	282119585	2845	2845	2845	2845	0
318	20241122	134400	282119585	2845	2845	2845	2845	12
319	20241122	134300	282085445	2870	2870	2870	2870	0
320	20241122	134200	282085445	2870	2870	2870	2870	0
321	20241122	134100	282085445	2870	2870	2870	2870	0
322	20241122	134000	282085445	2870	2870	2870	2870	0
323	20241122	133900	282085445	2870	2870	2870	2870	0
324	20241122	133800	282085445	2870	2870	2870	2870	0
325	20241122	133700	282085445	2870	2870	2870	2870	0
326	20241122	133600	282085445	2870	2870	2870	2870	0
327	20241122	133500	282085445	2870	2870	2870	2870	0
328	20241122	133400	282085445	2870	2870	2870	2870	0
329	20241122	133300	282085445	2870	2845	2870	2845	4
330	20241122	133200	282073995	2870	2870	2870	2870	0
331	20241122	133100	282073995	2870	2865	2870	2865	40
332	20241122	133000	281959380	2865	2865	2865	2865	60
333	20241122	132900	281787480	2865	2865	2865	2865	0
334	20241122	132800	281787480	2865	2865	2865	2865	0
335	20241122	132700	281787480	2865	2865	2865	2865	243
336	20241122	132600	281091285	2865	2865	2865	2865	0
337	20241122	132500	281091285	2865	2865	2865	2865	0
338	20241122	132400	281091285	2865	2865	2865	2865	10
339	20241122	132300	281062635	2850	2850	2850	2850	0
340	20241122	132200	281062635	2850	2850	2850	2850	0
341	20241122	132100	281062635	2850	2850	2850	2850	0
342	20241122	132000	281062635	2850	2850	2850	2850	0
343	20241122	131900	281062635	2850	2850	2850	2850	284
344	20241122	131800	280253235	2850	2850	2850	2850	0
345	20241122	131700	280253235	2850	2850	2850	2850	0
346	20241122	131600	280253235	2850	2850	2850	2850	16
347	20241122	131500	280207635	2850	2850	2850	2850	0
348	20241122	131400	280207635	2850	2850	2850	2850	1
349	20241122	131300	280204785	2850	2850	2850	2850	0
350	20241122	131200	280204785	2850	2850	2850	2850	0
351	20241122	131100	280204785	2850	2850	2850	2850	0
352	20241122	131000	280204785	2850	2850	2850	2850	0
353	20241122	130900	280204785	2850	2850	2850	2850	0
354	20241122	130800	280204785	2850	2850	2850	2850	0
355	20241122	130700	280204785	2850	2850	2850	2850	52
356	20241122	130600	280056585	2850	2860	2860	2850	283
357	20241122	130500	279249460	2870	2870	2870	2870	0
358	20241122	130400	279249460	2870	2870	2870	2870	0
359	20241122	130300	279249460	2870	2870	2870	2870	0
360	20241122	130200	279249460	2870	2870	2870	2870	10
361	20241122	130100	279220760	2870	2870	2870	2870	5
362	20241122	130000	279206410	2870	2870	2870	2870	0
363	20241122	125900	279206410	2870	2870	2870	2870	0
364	20241122	125800	279206410	2870	2870	2870	2870	0
365	20241122	125700	279206410	2870	2870	2870	2870	0
366	20241122	125600	279206410	2870	2870	2870	2870	0
367	20241122	125500	279206410	2870	2870	2870	2870	0
368	20241122	125400	279206410	2870	2870	2870	2870	0
369	20241122	125300	279206410	2870	2870	2870	2870	33
370	20241122	125200	279111700	2875	2875	2875	2875	241
371	20241122	125100	278418825	2880	2875	2880	2875	331
372	20241122	125000	277467190	2865	2865	2865	2865	0
373	20241122	124900	277467190	2865	2865	2865	2865	320
374	20241122	124800	276550390	2860	2860	2860	2860	45
375	20241122	124700	276421690	2850	2850	2850	2850	100
376	20241122	124600	276136690	2850	2850	2850	2850	0
377	20241122	124500	276136690	2850	2850	2850	2850	1
378	20241122	124400	276133840	2860	2860	2860	2860	364
379	20241122	124300	275092800	2860	2855	2860	2855	83
380	20241122	124200	274855570	2860	2860	2860	2860	45
381	20241122	124100	274726870	2885	2885	2885	2885	0
382	20241122	124000	274726870	2885	2880	2885	2880	400
383	20241122	123900	273573010	2885	2885	2885	2885	0
384	20241122	123800	273573010	2885	2885	2885	2885	0
385	20241122	123700	273573010	2885	2885	2885	2885	1
386	20241122	123600	273570125	2885	2880	2885	2880	300
387	20241122	123500	272705650	2885	2885	2885	2885	1
388	20241122	123400	272702765	2880	2880	2885	2860	674
389	20241122	123300	270759375	2880	2865	2880	2865	950
390	20241122	123200	268025660	2880	2880	2880	2880	0
391	20241122	123100	268025660	2880	2875	2880	2875	5
392	20241122	123000	268011270	2855	2855	2855	2855	0
393	20241122	122900	268011270	2855	2855	2855	2855	2
394	20241122	122800	268005560	2880	2875	2880	2875	403
395	20241122	122700	266845420	2880	2875	2880	2875	945
396	20241122	122600	264123825	2885	2885	2885	2885	0
397	20241122	122500	264123825	2885	2885	2885	2885	0
398	20241122	122400	264123825	2885	2885	2885	2885	0
399	20241122	122300	264123825	2885	2885	2885	2885	0
400	20241122	122200	264123825	2885	2885	2885	2885	100
401	20241122	122100	263835325	2885	2880	2885	2880	164
402	20241122	122000	263362745	2880	2880	2880	2880	0
403	20241122	121900	263362745	2880	2870	2880	2870	700
404	20241122	121800	261349625	2870	2870	2870	2870	0
405	20241122	121700	261349625	2870	2870	2870	2870	0
406	20241122	121600	261349625	2870	2870	2870	2870	0
407	20241122	121500	261349625	2870	2845	2870	2845	31
408	20241122	121400	261260775	2850	2850	2850	2850	948
409	20241122	121300	258558975	2870	2870	2870	2870	0
410	20241122	121200	258558975	2870	2870	2870	2870	0
411	20241122	121100	258558975	2870	2870	2870	2870	0
412	20241122	121000	258558975	2870	2870	2870	2870	0
413	20241122	120900	258558975	2870	2870	2870	2870	0
414	20241122	120800	258558975	2870	2865	2870	2865	42
415	20241122	120700	258438495	2850	2850	2850	2850	0
416	20241122	120600	258438495	2850	2870	2870	2850	335
417	20241122	120500	257477245	2870	2870	2870	2870	0
418	20241122	120400	257477245	2870	2855	2870	2855	72
419	20241122	120300	257271155	2855	2855	2855	2855	160
420	20241122	120200	256814355	2855	2855	2855	2855	0
421	20241122	120100	256814355	2855	2855	2855	2855	0
422	20241122	120000	256814355	2855	2850	2855	2850	7
423	20241122	115900	256794380	2835	2835	2835	2835	0
424	20241122	115800	256794380	2835	2835	2835	2835	0
425	20241122	115700	256794380	2835	2835	2835	2835	0
426	20241122	115600	256794380	2835	2830	2835	2815	526
427	20241122	115500	255309140	2835	2835	2835	2835	0
428	20241122	115400	255309140	2835	2835	2835	2835	21
429	20241122	115300	255249605	2835	2835	2835	2835	0
430	20241122	115200	255249605	2835	2835	2835	2835	1
431	20241122	115100	255246770	2835	2835	2835	2835	0
432	20241122	115000	255246770	2835	2835	2835	2835	0
433	20241122	114900	255246770	2835	2835	2835	2835	0
434	20241122	114800	255246770	2835	2835	2835	2835	0
435	20241122	114700	255246770	2835	2835	2835	2835	0
436	20241122	114600	255246770	2835	2835	2835	2835	0
437	20241122	114500	255246770	2835	2835	2835	2835	0
438	20241122	114400	255246770	2835	2835	2835	2835	0
439	20241122	114300	255246770	2835	2835	2835	2835	0
440	20241122	114200	255246770	2835	2835	2835	2835	0
441	20241122	114100	255246770	2835	2830	2835	2830	815
442	20241122	114000	252940195	2830	2830	2830	2830	0
443	20241122	113900	252940195	2830	2830	2875	2830	117
444	20241122	113800	252609040	2880	2880	2880	2880	1
445	20241122	113700	252606160	2890	2890	2890	2890	0
446	20241122	113600	252606160	2890	2890	2890	2890	0
447	20241122	113500	252606160	2890	2830	2890	2830	25
448	20241122	113400	252534085	2830	2830	2830	2830	8
449	20241122	113300	252511445	2895	2895	2895	2895	209
450	20241122	113200	251906390	2895	2875	2895	2870	935
451	20241122	113100	249208635	2870	2855	2870	2855	525
452	20241122	113000	247703070	2850	2840	2850	2840	609
453	20241122	112900	245969475	2830	2805	2830	2805	233
454	20241122	112800	245311860	2805	2805	2805	2805	16
455	20241122	112700	245266980	2805	2805	2805	2805	1
456	20241122	112600	245264175	2810	2810	2810	2810	450
457	20241122	112500	243999675	2805	2805	2805	2805	0
458	20241122	112400	243999675	2805	2805	2805	2805	0
459	20241122	112300	243999675	2805	2805	2805	2805	0
460	20241122	112200	243999675	2805	2815	2815	2805	588
461	20241122	112100	242346480	2820	2845	2845	2820	392
462	20241122	112000	241239615	2870	2870	2870	2870	500
463	20241122	111900	239804615	2870	2870	2870	2870	1215
464	20241122	111800	236317565	2880	2880	2880	2880	0
465	20241122	111700	236317565	2880	2875	2880	2875	1499
466	20241122	111600	232001295	2860	2815	2860	2815	682
467	20241122	111500	230056510	2835	2830	2835	2815	319
468	20241122	111400	229154760	2880	2870	2880	2870	1000
469	20241122	111300	226277800	2880	2880	2880	2880	205
470	20241122	111200	225687400	2880	2880	2880	2880	0
471	20241122	111100	225687400	2880	2880	2880	2880	2
472	20241122	111000	225681640	2880	2840	2880	2840	1329
473	20241122	110900	221871000	2840	2860	2860	2840	379
474	20241122	110800	220791770	2865	2865	2865	2865	156
475	20241122	110700	220344830	2855	2875	2875	2855	86
476	20241122	110600	220098800	2875	2860	2875	2855	90
477	20241122	110500	219841675	2880	2875	2880	2850	853
478	20241122	110400	217386725	2880	2855	2880	2850	513
479	20241122	110300	215912200	2865	2865	2865	2865	78
480	20241122	110200	215688730	2855	2850	2855	2850	296
481	20241122	110100	214844955	2865	2890	2910	2865	4091
482	20241122	110000	202954815	2890	2825	2900	2825	2637
483	20241122	105900	195398985	2825	2845	2850	2810	2141
484	20241122	105800	189352280	2870	2840	2890	2840	1320
485	20241122	105700	185588205	2850	2985	2985	2820	8361
486	20241122	105600	160936020	2955	2955	2955	2955	0
487	20241122	105500	160936020	2955	2850	2955	2850	2839
488	20241122	105400	152764380	2850	2830	2850	2830	3881
489	20241122	105300	141724635	2835	2835	2835	2835	0
490	20241122	105200	141724635	2835	2825	2835	2825	990
491	20241122	105100	138925510	2825	2815	2825	2815	762
492	20241122	105000	136774080	2815	2800	2815	2800	1639
493	20241122	104900	132176740	2800	2800	2800	2800	5800
494	20241122	104800	115936740	2800	2800	2800	2800	958
495	20241122	104700	113254340	2805	2805	2805	2805	1000
496	20241122	104600	110449340	2805	2805	2805	2805	3200
497	20241122	104500	101473340	2825	2790	2825	2790	233
498	20241122	104400	100815675	2750	2800	2845	2750	3016
499	20241122	104300	92310365	2795	2780	2795	2780	3700
500	20241122	104200	82021950	2780	2760	2780	2760	1315
501	20241122	104100	78378335	2760	2760	2760	2760	1
502	20241122	104000	78375575	2720	2720	2720	2720	37
503	20241122	103900	78274935	2780	2780	2780	2780	0
504	20241122	103800	78274935	2780	2780	2780	2780	0
505	20241122	103700	78274935	2780	2780	2780	2780	0
506	20241122	103600	78274935	2780	2780	2780	2780	0
507	20241122	103500	78274935	2780	2755	2780	2755	2202
508	20241122	103400	72189930	2750	2770	2770	2750	2135
509	20241122	103300	66318320	2750	2760	2780	2750	333
510	20241122	103200	65401275	2760	2700	2780	2700	1546
511	20241122	103100	61188520	2700	2700	2700	2700	15
512	20241122	103000	61148020	2700	2700	2700	2700	0
513	20241122	102900	61148020	2700	2700	2700	2700	0
514	20241122	102800	61148020	2700	2700	2700	2700	0
515	20241122	102700	61148020	2700	2700	2700	2700	0
516	20241122	102600	61148020	2700	2690	2700	2690	51
517	20241122	102500	61010715	2690	2690	2690	2690	60
518	20241122	102400	60849315	2690	2690	2690	2690	101
519	20241122	102300	60577625	2690	2690	2690	2690	0
520	20241122	102200	60577625	2690	2690	2690	2690	0
521	20241122	102100	60577625	2690	2690	2690	2690	0
522	20241122	102000	60577625	2690	2690	2690	2690	0
523	20241122	101900	60577625	2690	2680	2690	2680	6
524	20241122	101800	60561515	2680	2680	2680	2680	0
525	20241122	101700	60561515	2680	2680	2680	2680	0
526	20241122	101600	60561515	2680	2675	2680	2675	16
527	20241122	101500	60518705	2670	2665	2680	2665	893
528	20241122	101400	58131560	2660	2660	2660	2660	500
529	20241122	101300	56801560	2660	2660	2660	2660	74
530	20241122	101200	56604720	2660	2660	2660	2660	0
531	20241122	101100	56604720	2660	2660	2660	2660	0
532	20241122	101000	56604720	2660	2660	2660	2660	1
533	20241122	100900	56602060	2635	2635	2635	2635	100
534	20241122	100800	56338560	2630	2630	2630	2630	157
535	20241122	100700	55925650	2635	2645	2645	2620	341
536	20241122	100600	55027425	2665	2665	2665	2665	155
537	20241122	100500	54614350	2665	2665	2665	2665	0
538	20241122	100400	54614350	2665	2665	2665	2665	1
539	20241122	100300	54611685	2665	2645	2665	2645	401
540	20241122	100200	53551020	2645	2645	2645	2645	548
541	20241122	100100	52101560	2645	2645	2645	2645	1
542	20241122	100000	52098915	2635	2655	2655	2610	10110
543	20241122	095900	25639160	2660	2655	2660	2655	501
544	20241122	095800	24308000	2650	2650	2650	2650	200
545	20241122	095700	23778000	2650	2650	2650	2650	0
546	20241122	095600	23778000	2650	2650	2650	2650	0
547	20241122	095500	23778000	2650	2640	2650	2640	223
548	20241122	095400	23189270	2620	2620	2620	2620	0
549	20241122	095300	23189270	2620	2635	2635	2620	634
550	20241122	095200	21523975	2640	2640	2640	2640	959
551	20241122	095100	18992215	2640	2640	2640	2640	1
552	20241122	095000	18989575	2640	2640	2640	2640	40
553	20241122	094900	18883975	2640	2640	2640	2640	0
554	20241122	094800	18883975	2640	2640	2640	2640	69
555	20241122	094700	18701815	2640	2640	2640	2640	300
556	20241122	094600	17909815	2640	2640	2640	2640	500
557	20241122	094500	16589815	2650	2655	2655	2650	21
558	20241122	094400	16534065	2655	2655	2655	2655	1
559	20241122	094300	16531410	2655	2655	2655	2655	3
560	20241122	094200	16523445	2655	2650	2655	2650	5
561	20241122	094100	16510175	2640	2640	2640	2640	0
562	20241122	094000	16510175	2640	2635	2640	2635	230
563	20241122	093900	15902980	2640	2640	2640	2640	10
564	20241122	093800	15876580	2640	2640	2640	2640	9
565	20241122	093700	15852820	2650	2650	2650	2640	40
566	20241122	093600	15746925	2650	2650	2660	2650	756
567	20241122	093500	13743425	2650	2650	2650	2650	2
568	20241122	093400	13738125	2650	2650	2650	2650	2
569	20241122	093300	13732825	2650	2650	2650	2650	253
570	20241122	093200	13062375	2650	2650	2650	2650	0
571	20241122	093100	13062375	2650	2650	2650	2650	97
572	20241122	093000	12805325	2665	2650	2665	2650	4
573	20241122	092900	12794710	2650	2650	2650	2650	400
574	20241122	092800	11734710	2650	2650	2650	2650	0
575	20241122	092700	11734710	2650	2650	2650	2650	0
576	20241122	092600	11734710	2650	2650	2650	2650	67
577	20241122	092500	11557160	2640	2640	2640	2640	0
578	20241122	092400	11557160	2640	2640	2640	2640	200
579	20241122	092300	11029160	2640	2675	2675	2640	26
580	20241122	092200	10960135	2615	2615	2615	2615	0
581	20241122	092100	10960135	2615	2660	2660	2615	1779
582	20241122	092000	6286900	2695	2695	2695	2695	0
583	20241122	091900	6286900	2695	2690	2695	2690	2
584	20241122	091800	6281515	2655	2655	2655	2655	144
585	20241122	091700	5899195	2650	2655	2655	2650	363
586	20241122	091600	4937225	2655	2660	2660	2655	301
587	20241122	091500	4138065	2655	2655	2655	2655	0
588	20241122	091400	4138065	2655	2655	2655	2655	1
589	20241122	091300	4135410	2650	2650	2650	2650	0
590	20241122	091200	4135410	2650	2690	2690	2650	1000
591	20241122	091100	1485020	2700	2700	2700	2700	1
592	20241122	091000	1482320	2700	2700	2700	2700	2
593	20241122	090900	1476920	2695	2695	2695	2695	0
594	20241122	090800	1476920	2695	2695	2695	2695	153
595	20241122	090700	1064585	2695	2695	2695	2695	0
596	20241122	090600	1064585	2695	2695	2695	2695	0
597	20241122	090500	1064585	2695	2700	2700	2695	38
598	20241122	090400	962170	2695	2700	2700	2695	71
599	20241122	090300	770520	2710	2710	2710	2710	0
600	20241122	090200	770520	2710	2710	2710	2710	1
601	20241122	090100	767810	2700	2705	2705	2700	41
602	20241122	090000	657105	2710	2690	2710	2610	248