KissMeData/099410/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200400	266626845	2980	2980	2980	2980	2792
3	20241121	200300	266626845	2980	2980	2980	2980	0
4	20241121	200200	266626845	2980	2980	2980	2980	0
5	20241121	200100	266626845	2980	2980	2980	2980	0
6	20241121	200000	266626845	2980	2980	2980	2980	0
7	20241121	195900	266626845	2980	2980	2980	2980	0
8	20241121	195800	266626845	2980	2980	2980	2980	0
9	20241121	195700	266626845	2980	2980	2980	2980	0
10	20241121	195600	266626845	2980	2980	2980	2980	0
11	20241121	195500	266626845	2980	2980	2980	2980	0
12	20241121	195400	266626845	2980	2980	2980	2980	0
13	20241121	195300	266626845	2980	2980	2980	2980	0
14	20241121	195200	266626845	2980	2980	2980	2980	0
15	20241121	195100	266626845	2980	2980	2980	2980	0
16	20241121	195000	266626845	2980	2980	2980	2980	0
17	20241121	194900	266626845	2980	2980	2980	2980	0
18	20241121	194800	266626845	2980	2980	2980	2980	0
19	20241121	194700	266626845	2980	2980	2980	2980	0
20	20241121	194600	266626845	2980	2980	2980	2980	0
21	20241121	194500	266626845	2980	2980	2980	2980	0
22	20241121	194400	266626845	2980	2980	2980	2980	0
23	20241121	194300	266626845	2980	2980	2980	2980	0
24	20241121	194200	266626845	2980	2980	2980	2980	0
25	20241121	194100	266626845	2980	2980	2980	2980	0
26	20241121	194000	266626845	2980	2980	2980	2980	0
27	20241121	193900	266626845	2980	2980	2980	2980	0
28	20241121	193800	266626845	2980	2980	2980	2980	0
29	20241121	193700	266626845	2980	2980	2980	2980	0
30	20241121	193600	266626845	2980	2980	2980	2980	0
31	20241121	193500	266626845	2980	2980	2980	2980	0
32	20241121	193400	266626845	2980	2980	2980	2980	2792
33	20241121	193300	266626845	2980	2980	2980	2980	0
34	20241121	193200	266626845	2980	2980	2980	2980	0
35	20241121	193100	266626845	2980	2980	2980	2980	0
36	20241121	193000	266626845	2980	2980	2980	2980	0
37	20241121	192900	266626845	2980	2980	2980	2980	0
38	20241121	192800	266626845	2980	2980	2980	2980	0
39	20241121	192700	266626845	2980	2980	2980	2980	0
40	20241121	192600	266626845	2980	2980	2980	2980	0
41	20241121	192500	266626845	2980	2980	2980	2980	0
42	20241121	192400	266626845	2980	2980	2980	2980	0
43	20241121	192300	266626845	2980	2980	2980	2980	0
44	20241121	192200	266626845	2980	2980	2980	2980	0
45	20241121	192100	266626845	2980	2980	2980	2980	0
46	20241121	192000	266626845	2980	2980	2980	2980	0
47	20241121	191900	266626845	2980	2980	2980	2980	0
48	20241121	191800	266626845	2980	2980	2980	2980	0
49	20241121	191700	266626845	2980	2980	2980	2980	0
50	20241121	191600	266626845	2980	2980	2980	2980	0
51	20241121	191500	266626845	2980	2980	2980	2980	0
52	20241121	191400	266626845	2980	2980	2980	2980	0
53	20241121	191300	266626845	2980	2980	2980	2980	0
54	20241121	191200	266626845	2980	2980	2980	2980	0
55	20241121	191100	266626845	2980	2980	2980	2980	0
56	20241121	191000	266626845	2980	2980	2980	2980	0
57	20241121	190900	266626845	2980	2980	2980	2980	0
58	20241121	190800	266626845	2980	2980	2980	2980	0
59	20241121	190700	266626845	2980	2980	2980	2980	0
60	20241121	190600	266626845	2980	2980	2980	2980	0
61	20241121	190500	266626845	2980	2980	2980	2980	0
62	20241121	190400	266626845	2980	2980	2980	2980	2792
63	20241121	190300	266626845	2980	2980	2980	2980	0
64	20241121	190200	266626845	2980	2980	2980	2980	0
65	20241121	190100	266626845	2980	2980	2980	2980	0
66	20241121	190000	266626845	2980	2980	2980	2980	0
67	20241121	185900	266626845	2980	2980	2980	2980	0
68	20241121	185800	266626845	2980	2980	2980	2980	0
69	20241121	185700	266626845	2980	2980	2980	2980	0
70	20241121	185600	266626845	2980	2980	2980	2980	0
71	20241121	185500	266626845	2980	2980	2980	2980	0
72	20241121	185400	266626845	2980	2980	2980	2980	0
73	20241121	185300	266626845	2980	2980	2980	2980	0
74	20241121	185200	266626845	2980	2980	2980	2980	0
75	20241121	185100	266626845	2980	2980	2980	2980	0
76	20241121	185000	266626845	2980	2980	2980	2980	0
77	20241121	184900	266626845	2980	2980	2980	2980	0
78	20241121	184800	266626845	2980	2980	2980	2980	0
79	20241121	184700	266626845	2980	2980	2980	2980	0
80	20241121	184600	266626845	2980	2980	2980	2980	0
81	20241121	184500	266626845	2980	2980	2980	2980	0
82	20241121	184400	266626845	2980	2980	2980	2980	0
83	20241121	184300	266626845	2980	2980	2980	2980	0
84	20241121	184200	266626845	2980	2980	2980	2980	0
85	20241121	184100	266626845	2980	2980	2980	2980	0
86	20241121	184000	266626845	2980	2980	2980	2980	0
87	20241121	183900	266626845	2980	2980	2980	2980	0
88	20241121	183800	266626845	2980	2980	2980	2980	0
89	20241121	183700	266626845	2980	2980	2980	2980	0
90	20241121	183600	266626845	2980	2980	2980	2980	0
91	20241121	183500	266626845	2980	2980	2980	2980	0
92	20241121	183400	266626845	2980	2980	2980	2980	2792
93	20241121	183300	266626845	2980	2980	2980	2980	0
94	20241121	183200	266626845	2980	2980	2980	2980	0
95	20241121	183100	266626845	2980	2980	2980	2980	0
96	20241121	183000	266626845	2980	2980	2980	2980	0
97	20241121	182900	266626845	2980	2980	2980	2980	0
98	20241121	182800	266626845	2980	2980	2980	2980	0
99	20241121	182700	266626845	2980	2980	2980	2980	0
100	20241121	182600	266626845	2980	2980	2980	2980	0
101	20241121	182500	266626845	2980	2980	2980	2980	0
102	20241121	182400	266626845	2980	2980	2980	2980	0
103	20241121	182300	266626845	2980	2980	2980	2980	0
104	20241121	182200	266626845	2980	2980	2980	2980	0
105	20241121	182100	266626845	2980	2980	2980	2980	0
106	20241121	182000	266626845	2980	2980	2980	2980	0
107	20241121	181900	266626845	2980	2980	2980	2980	0
108	20241121	181800	266626845	2980	2980	2980	2980	0
109	20241121	181700	266626845	2980	2980	2980	2980	0
110	20241121	181600	266626845	2980	2980	2980	2980	0
111	20241121	181500	266626845	2980	2980	2980	2980	0
112	20241121	181400	266626845	2980	2980	2980	2980	0
113	20241121	181300	266626845	2980	2980	2980	2980	0
114	20241121	181200	266626845	2980	2980	2980	2980	0
115	20241121	181100	266626845	2980	2980	2980	2980	0
116	20241121	181000	266626845	2980	2980	2980	2980	0
117	20241121	180900	266626845	2980	2980	2980	2980	0
118	20241121	180800	266626845	2980	2980	2980	2980	0
119	20241121	180700	266626845	2980	2980	2980	2980	0
120	20241121	180600	266626845	2980	2980	2980	2980	0
121	20241121	180500	266626845	2980	2980	2980	2980	0
122	20241121	180400	266626845	2980	2980	2980	2980	2792
123	20241121	180300	266626845	2980	2980	2980	2980	0
124	20241121	180200	266626845	2980	2980	2980	2980	0
125	20241121	180100	266626845	2980	2980	2980	2980	0
126	20241121	180000	266626845	2980	2980	2980	2980	0
127	20241121	175900	266626845	2980	2980	2980	2980	0
128	20241121	175800	266626845	2980	2980	2980	2980	0
129	20241121	175700	266626845	2980	2980	2980	2980	0
130	20241121	175600	266626845	2980	2980	2980	2980	0
131	20241121	175500	266626845	2980	2980	2980	2980	0
132	20241121	175400	266626845	2980	2980	2980	2980	0
133	20241121	175300	266626845	2980	2980	2980	2980	0
134	20241121	175200	266626845	2980	2980	2980	2980	0
135	20241121	175100	266626845	2980	2980	2980	2980	0
136	20241121	175000	266626845	2980	2980	2980	2980	0
137	20241121	174900	266626845	2980	2980	2980	2980	0
138	20241121	174800	266626845	2980	2980	2980	2980	0
139	20241121	174700	266626845	2980	2980	2980	2980	0
140	20241121	174600	266626845	2980	2980	2980	2980	0
141	20241121	174500	266626845	2980	2980	2980	2980	0
142	20241121	174400	266626845	2980	2980	2980	2980	0
143	20241121	174300	266626845	2980	2980	2980	2980	0
144	20241121	174200	266626845	2980	2980	2980	2980	0
145	20241121	174100	266626845	2980	2980	2980	2980	0
146	20241121	174000	266626845	2980	2980	2980	2980	0
147	20241121	173900	266626845	2980	2980	2980	2980	0
148	20241121	173800	266626845	2980	2980	2980	2980	0
149	20241121	173700	266626845	2980	2980	2980	2980	0
150	20241121	173600	266626845	2980	2980	2980	2980	0
151	20241121	173500	266626845	2980	2980	2980	2980	0
152	20241121	173400	266626845	2980	2980	2980	2980	2792
153	20241121	173300	266626845	2980	2980	2980	2980	0
154	20241121	173200	266626845	2980	2980	2980	2980	0
155	20241121	173100	266626845	2980	2980	2980	2980	0
156	20241121	173000	266626845	2980	2980	2980	2980	0
157	20241121	172900	266626845	2980	2980	2980	2980	0
158	20241121	172800	266626845	2980	2980	2980	2980	0
159	20241121	172700	266626845	2980	2980	2980	2980	0
160	20241121	172600	266626845	2980	2980	2980	2980	0
161	20241121	172500	266626845	2980	2980	2980	2980	0
162	20241121	172400	266626845	2980	2980	2980	2980	0
163	20241121	172300	266626845	2980	2980	2980	2980	0
164	20241121	172200	266626845	2980	2980	2980	2980	0
165	20241121	172100	266626845	2980	2980	2980	2980	0
166	20241121	172000	266626845	2980	2980	2980	2980	0
167	20241121	171900	266626845	2980	2980	2980	2980	0
168	20241121	171800	266626845	2980	2980	2980	2980	0
169	20241121	171700	266626845	2980	2980	2980	2980	0
170	20241121	171600	266626845	2980	2980	2980	2980	0
171	20241121	171500	266626845	2980	2980	2980	2980	0
172	20241121	171400	266626845	2980	2980	2980	2980	0
173	20241121	171300	266626845	2980	2980	2980	2980	0
174	20241121	171200	266626845	2980	2980	2980	2980	0
175	20241121	171100	266626845	2980	2980	2980	2980	0
176	20241121	171000	266626845	2980	2980	2980	2980	0
177	20241121	170900	266626845	2980	2980	2980	2980	0
178	20241121	170800	266626845	2980	2980	2980	2980	0
179	20241121	170700	266626845	2980	2980	2980	2980	0
180	20241121	170600	266626845	2980	2980	2980	2980	0
181	20241121	170500	266626845	2980	2980	2980	2980	0
182	20241121	170400	266626845	2980	2980	2980	2980	2792
183	20241121	170300	266626845	2980	2980	2980	2980	0
184	20241121	170200	266626845	2980	2980	2980	2980	0
185	20241121	170100	266626845	2980	2980	2980	2980	0
186	20241121	170000	266626845	2980	2980	2980	2980	0
187	20241121	165900	266626845	2980	2980	2980	2980	0
188	20241121	165800	266626845	2980	2980	2980	2980	0
189	20241121	165700	266626845	2980	2980	2980	2980	0
190	20241121	165600	266626845	2980	2980	2980	2980	0
191	20241121	165500	266626845	2980	2980	2980	2980	0
192	20241121	165400	266626845	2980	2980	2980	2980	0
193	20241121	165300	266626845	2980	2980	2980	2980	0
194	20241121	165200	266626845	2980	2980	2980	2980	0
195	20241121	165100	266626845	2980	2980	2980	2980	0
196	20241121	165000	266626845	2980	2980	2980	2980	0
197	20241121	164900	266626845	2980	2980	2980	2980	0
198	20241121	164800	266626845	2980	2980	2980	2980	0
199	20241121	164700	266626845	2980	2980	2980	2980	0
200	20241121	164600	266626845	2980	2980	2980	2980	0
201	20241121	164500	266626845	2980	2980	2980	2980	0
202	20241121	164400	266626845	2980	2980	2980	2980	0
203	20241121	164300	266626845	2980	2980	2980	2980	0
204	20241121	164200	266626845	2980	2980	2980	2980	0
205	20241121	164100	266626845	2980	2980	2980	2980	0
206	20241121	164000	266626845	2980	2980	2980	2980	0
207	20241121	163900	266626845	2980	2980	2980	2980	0
208	20241121	163800	266626845	2980	2980	2980	2980	0
209	20241121	163700	266626845	2980	2980	2980	2980	0
210	20241121	163600	266626845	2980	2980	2980	2980	0
211	20241121	163500	266626845	2980	2980	2980	2980	0
212	20241121	163400	266626845	2980	2980	2980	2980	2792
213	20241121	163300	266626845	2980	2980	2980	2980	0
214	20241121	163200	266626845	2980	2980	2980	2980	0
215	20241121	163100	266626845	2980	2980	2980	2980	0
216	20241121	163000	266626845	2980	2980	2980	2980	0
217	20241121	162900	266626845	2980	2980	2980	2980	0
218	20241121	162800	266626845	2980	2980	2980	2980	0
219	20241121	162700	266626845	2980	2980	2980	2980	0
220	20241121	162600	266626845	2980	2980	2980	2980	0
221	20241121	162500	266626845	2980	2980	2980	2980	0
222	20241121	162400	266626845	2980	2980	2980	2980	0
223	20241121	162300	266626845	2980	2980	2980	2980	0
224	20241121	162200	266626845	2980	2980	2980	2980	0
225	20241121	162100	266626845	2980	2980	2980	2980	0
226	20241121	162000	266626845	2980	2980	2980	2980	0
227	20241121	161900	266626845	2980	2980	2980	2980	0
228	20241121	161800	266626845	2980	2980	2980	2980	0
229	20241121	161700	266626845	2980	2980	2980	2980	0
230	20241121	161600	266626845	2980	2980	2980	2980	0
231	20241121	161500	266626845	2980	2980	2980	2980	0
232	20241121	161400	266626845	2980	2980	2980	2980	0
233	20241121	161300	266626845	2980	2980	2980	2980	0
234	20241121	161200	266626845	2980	2980	2980	2980	0
235	20241121	161100	266626845	2980	2980	2980	2980	0
236	20241121	161000	266626845	2980	2980	2980	2980	0
237	20241121	160900	266626845	2980	2980	2980	2980	0
238	20241121	160800	266626845	2980	2980	2980	2980	0
239	20241121	160700	266626845	2980	2980	2980	2980	0
240	20241121	160600	266626845	2980	2980	2980	2980	0
241	20241121	160500	266626845	2980	2980	2980	2980	0
242	20241121	160400	266626845	2980	2980	2980	2980	2792
243	20241121	160300	266626845	2980	2980	2980	2980	0
244	20241121	160200	266626845	2980	2980	2980	2980	0
245	20241121	160100	266626845	2980	2980	2980	2980	0
246	20241121	160000	266626845	2980	2980	2980	2980	0
247	20241121	155900	266626845	2980	2980	2980	2980	0
248	20241121	155800	266626845	2980	2980	2980	2980	0
249	20241121	155700	266626845	2980	2980	2980	2980	0
250	20241121	155600	266626845	2980	2980	2980	2980	0
251	20241121	155500	266626845	2980	2980	2980	2980	0
252	20241121	155400	266626845	2980	2980	2980	2980	0
253	20241121	155300	266626845	2980	2980	2980	2980	0
254	20241121	155200	266626845	2980	2980	2980	2980	0
255	20241121	155100	266626845	2980	2980	2980	2980	0
256	20241121	155000	266626845	2980	2980	2980	2980	0
257	20241121	154900	266626845	2980	2980	2980	2980	0
258	20241121	154800	266626845	2980	2980	2980	2980	0
259	20241121	154700	266626845	2980	2980	2980	2980	0
260	20241121	154600	266626845	2980	2980	2980	2980	0
261	20241121	154500	266626845	2980	2980	2980	2980	0
262	20241121	154400	266626845	2980	2980	2980	2980	0
263	20241121	154300	266626845	2980	2980	2980	2980	0
264	20241121	154200	266626845	2980	2980	2980	2980	0
265	20241121	154100	266626845	2980	2980	2980	2980	0
266	20241121	154000	266626845	2980	2980	2980	2980	0
267	20241121	153900	266626845	2980	2980	2980	2980	0
268	20241121	153800	266626845	2980	2980	2980	2980	0
269	20241121	153700	266626845	2980	2980	2980	2980	0
270	20241121	153600	266626845	2980	2980	2980	2980	0
271	20241121	153500	266626845	2980	2980	2980	2980	0
272	20241121	153400	266626845	2980	2980	2980	2980	2792
273	20241121	153300	266626845	2980	2980	2980	2980	0
274	20241121	153200	266626845	2980	2980	2980	2980	0
275	20241121	153100	266626845	2980	2980	2980	2980	0
276	20241121	153000	266626845	2980	2980	2980	2980	2792
277	20241121	152900	258306685	2985	2985	2985	2985	0
278	20241121	152800	258306685	2985	2985	2985	2985	0
279	20241121	152700	258306685	2985	2985	2985	2985	0
280	20241121	152600	258306685	2985	2985	2985	2985	0
281	20241121	152500	258306685	2985	2985	2985	2985	0
282	20241121	152400	258306685	2985	2985	2985	2985	0
283	20241121	152300	258306685	2985	2985	2985	2985	0
284	20241121	152200	258306685	2985	2985	2985	2985	0
285	20241121	152100	258306685	2985	2985	2985	2985	0
286	20241121	152000	258306685	2985	2985	2985	2985	0
287	20241121	151900	258306685	2985	2985	2985	2985	0
288	20241121	151800	258306685	2985	2985	2985	2985	0
289	20241121	151700	258306685	2985	2985	2985	2985	1
290	20241121	151600	258303700	2975	2975	2975	2975	17
291	20241121	151500	258253125	2985	2985	2985	2985	33
292	20241121	151400	258154620	2985	2985	2985	2985	0
293	20241121	151300	258154620	2985	2985	2985	2985	0
294	20241121	151200	258154620	2985	2985	2985	2985	0
295	20241121	151100	258154620	2985	2985	2985	2975	541
296	20241121	151000	256540135	2980	2980	2980	2980	0
297	20241121	150900	256540135	2980	2985	2985	2980	1042
298	20241121	150800	253434030	2985	2985	2985	2985	13
299	20241121	150700	253395225	2990	2990	2990	2990	4
300	20241121	150600	253383265	2990	2990	2990	2990	628
301	20241121	150500	251505545	2990	3000	3000	2990	5899
302	20241121	150400	233819090	3015	3005	3015	3000	1989
303	20241121	150300	227851575	3000	3000	3000	3000	0
304	20241121	150200	227851575	3000	3000	3000	3000	0
305	20241121	150100	227851575	3000	3000	3000	3000	0
306	20241121	150000	227851575	3000	3000	3000	3000	0
307	20241121	145900	227851575	3000	3000	3000	3000	0
308	20241121	145800	227851575	3000	3000	3000	3000	0
309	20241121	145700	227851575	3000	3000	3000	3000	0
310	20241121	145600	227851575	3000	3000	3000	3000	21
311	20241121	145500	227788575	3000	3000	3000	3000	32
312	20241121	145400	227692575	3000	3000	3000	3000	0
313	20241121	145300	227692575	3000	3000	3000	3000	0
314	20241121	145200	227692575	3000	3000	3000	3000	20
315	20241121	145100	227632575	2995	2995	2995	2995	0
316	20241121	145000	227632575	2995	2995	2995	2995	0
317	20241121	144900	227632575	2995	2995	2995	2995	10
318	20241121	144800	227602625	2995	2995	2995	2995	16
319	20241121	144700	227554705	3020	3020	3020	3020	0
320	20241121	144600	227554705	3020	3020	3020	3020	0
321	20241121	144500	227554705	3020	3020	3020	3020	0
322	20241121	144400	227554705	3020	3020	3020	3020	0
323	20241121	144300	227554705	3020	3020	3020	3020	0
324	20241121	144200	227554705	3020	3020	3020	3020	0
325	20241121	144100	227554705	3020	3005	3020	3005	150
326	20241121	144000	227103755	3005	3005	3005	3005	0
327	20241121	143900	227103755	3005	3005	3005	3005	0
328	20241121	143800	227103755	3005	3005	3005	3005	0
329	20241121	143700	227103755	3005	3005	3005	3005	0
330	20241121	143600	227103755	3005	2995	3005	2995	1018
331	20241121	143500	224045795	3000	3000	3000	3000	0
332	20241121	143400	224045795	3000	3000	3000	3000	0
333	20241121	143300	224045795	3000	3000	3000	3000	0
334	20241121	143200	224045795	3000	3000	3000	3000	163
335	20241121	143100	223556795	3000	3000	3000	3000	0
336	20241121	143000	223556795	3000	3000	3000	3000	7
337	20241121	142900	223535795	2995	2995	2995	2995	0
338	20241121	142800	223535795	2995	2995	2995	2995	0
339	20241121	142700	223535795	2995	2995	2995	2995	0
340	20241121	142600	223535795	2995	2995	2995	2995	0
341	20241121	142500	223535795	2995	2995	2995	2995	0
342	20241121	142400	223535795	2995	2995	2995	2995	0
343	20241121	142300	223535795	2995	2995	2995	2995	2
344	20241121	142200	223529805	3005	3005	3005	3005	0
345	20241121	142100	223529805	3005	3005	3005	3005	0
346	20241121	142000	223529805	3005	3005	3005	3005	1
347	20241121	141900	223526800	2995	2995	2995	2995	0
348	20241121	141800	223526800	2995	2995	2995	2995	0
349	20241121	141700	223526800	2995	3000	3000	2995	1200
350	20241121	141600	219930585	3010	3010	3010	3010	0
351	20241121	141500	219930585	3010	3010	3010	3010	0
352	20241121	141400	219930585	3010	3010	3010	3010	0
353	20241121	141300	219930585	3010	3010	3010	3010	0
354	20241121	141200	219930585	3010	3010	3010	3010	0
355	20241121	141100	219930585	3010	3010	3010	3010	0
356	20241121	141000	219930585	3010	3010	3010	3010	0
357	20241121	140900	219930585	3010	3010	3010	3010	0
358	20241121	140800	219930585	3010	3010	3010	3010	11
359	20241121	140700	219897475	3010	3010	3010	3010	0
360	20241121	140600	219897475	3010	3010	3010	3010	0
361	20241121	140500	219897475	3010	3010	3010	3010	3
362	20241121	140400	219888445	3000	3000	3000	3000	0
363	20241121	140300	219888445	3000	3000	3000	3000	11
364	20241121	140200	219855445	3010	3010	3010	3010	0
365	20241121	140100	219855445	3010	3010	3010	3010	0
366	20241121	140000	219855445	3010	3010	3010	3010	1
367	20241121	135900	219852435	3000	3000	3000	3000	1
368	20241121	135800	219849435	3000	3000	3000	3000	0
369	20241121	135700	219849435	3000	3000	3000	3000	0
370	20241121	135600	219849435	3000	3000	3000	3000	0
371	20241121	135500	219849435	3000	3005	3005	3000	166
372	20241121	135400	219350830	3005	3005	3005	3005	29
373	20241121	135300	219263685	3005	3005	3005	3005	0
374	20241121	135200	219263685	3005	3005	3005	3005	0
375	20241121	135100	219263685	3005	3005	3005	3005	500
376	20241121	135000	217761185	3000	3000	3000	3000	0
377	20241121	134900	217761185	3000	3000	3000	3000	356
378	20241121	134800	216693185	3000	3000	3000	3000	40
379	20241121	134700	216573185	2995	2995	2995	2995	0
380	20241121	134600	216573185	2995	2995	2995	2995	0
381	20241121	134500	216573185	2995	2995	2995	2995	0
382	20241121	134400	216573185	2995	2990	2995	2990	298
383	20241121	134300	215681590	2980	2980	2980	2980	0
384	20241121	134200	215681590	2980	2980	2980	2980	0
385	20241121	134100	215681590	2980	2980	2980	2980	0
386	20241121	134000	215681590	2980	2980	2980	2980	0
387	20241121	133900	215681590	2980	2980	2980	2980	0
388	20241121	133800	215681590	2980	2980	2980	2980	0
389	20241121	133700	215681590	2980	2980	2980	2980	0
390	20241121	133600	215681590	2980	2980	2980	2980	0
391	20241121	133500	215681590	2980	2980	2980	2980	0
392	20241121	133400	215681590	2980	2980	2980	2980	0
393	20241121	133300	215681590	2980	2980	2980	2980	0
394	20241121	133200	215681590	2980	2980	2980	2980	0
395	20241121	133100	215681590	2980	2980	2980	2980	0
396	20241121	133000	215681590	2980	2980	2980	2980	0
397	20241121	132900	215681590	2980	2980	2980	2980	3
398	20241121	132800	215672650	2980	2980	2980	2980	0
399	20241121	132700	215672650	2980	2980	2980	2980	48
400	20241121	132600	215529610	2975	2980	2980	2975	645
401	20241121	132500	213607735	2995	2995	2995	2995	0
402	20241121	132400	213607735	2995	2995	2995	2995	0
403	20241121	132300	213607735	2995	2995	2995	2995	0
404	20241121	132200	213607735	2995	2995	2995	2995	0
405	20241121	132100	213607735	2995	2995	2995	2995	0
406	20241121	132000	213607735	2995	2995	2995	2995	0
407	20241121	131900	213607735	2995	2995	2995	2995	0
408	20241121	131800	213607735	2995	2995	2995	2995	0
409	20241121	131700	213607735	2995	2995	2995	2995	0
410	20241121	131600	213607735	2995	2995	2995	2995	0
411	20241121	131500	213607735	2995	2995	2995	2995	0
412	20241121	131400	213607735	2995	2995	2995	2995	0
413	20241121	131300	213607735	2995	2995	2995	2995	0
414	20241121	131200	213607735	2995	2995	2995	2995	0
415	20241121	131100	213607735	2995	2995	2995	2995	0
416	20241121	131000	213607735	2995	2995	2995	2995	0
417	20241121	130900	213607735	2995	2995	2995	2995	0
418	20241121	130800	213607735	2995	2995	2995	2995	0
419	20241121	130700	213607735	2995	2995	2995	2995	0
420	20241121	130600	213607735	2995	2995	2995	2995	7
421	20241121	130500	213586770	2975	2975	2975	2975	0
422	20241121	130400	213586770	2975	2975	2975	2975	0
423	20241121	130300	213586770	2975	2975	2975	2975	859
424	20241121	130200	211031245	2980	2980	2980	2980	2266
425	20241121	130100	204278565	2985	2985	2985	2985	0
426	20241121	130000	204278565	2985	2985	2985	2985	0
427	20241121	125900	204278565	2985	2985	2985	2985	0
428	20241121	125800	204278565	2985	2985	2985	2985	0
429	20241121	125700	204278565	2985	2985	2985	2985	0
430	20241121	125600	204278565	2985	2985	2985	2985	0
431	20241121	125500	204278565	2985	2985	2985	2985	0
432	20241121	125400	204278565	2985	2985	2985	2985	101
433	20241121	125300	203977080	2995	2995	2995	2995	5
434	20241121	125200	203962105	2995	2995	2995	2995	0
435	20241121	125100	203962105	2995	2995	2995	2995	0
436	20241121	125000	203962105	2995	2995	2995	2995	0
437	20241121	124900	203962105	2995	2985	2995	2985	114
438	20241121	124800	203621675	2990	2990	2990	2990	0
439	20241121	124700	203621675	2990	2990	2990	2990	10
440	20241121	124600	203591775	2990	2990	2990	2990	2
441	20241121	124500	203585795	2990	2990	2990	2990	10
442	20241121	124400	203555895	2990	2990	2990	2990	0
443	20241121	124300	203555895	2990	2990	2990	2990	90
444	20241121	124200	203286795	2980	2980	2980	2980	0
445	20241121	124100	203286795	2980	2980	2980	2980	0
446	20241121	124000	203286795	2980	2980	2980	2980	12
447	20241121	123900	203251035	2985	2985	2985	2985	1
448	20241121	123800	203248050	2985	2985	2985	2985	10
449	20241121	123700	203218200	2985	2985	2985	2985	0
450	20241121	123600	203218200	2985	2985	2985	2985	0
451	20241121	123500	203218200	2985	2985	2985	2985	10
452	20241121	123400	203188350	2980	2980	2980	2980	0
453	20241121	123300	203188350	2980	2980	2980	2980	0
454	20241121	123200	203188350	2980	2980	2980	2980	0
455	20241121	123100	203188350	2980	2980	2980	2980	0
456	20241121	123000	203188350	2980	2985	2985	2980	660
457	20241121	122900	201218475	2985	2985	2985	2985	0
458	20241121	122800	201218475	2985	2985	2985	2985	0
459	20241121	122700	201218475	2985	2985	2985	2985	200
460	20241121	122600	200621475	2985	2985	2985	2985	0
461	20241121	122500	200621475	2985	2985	2985	2985	0
462	20241121	122400	200621475	2985	2985	2985	2985	0
463	20241121	122300	200621475	2985	2985	2985	2985	0
464	20241121	122200	200621475	2985	2985	2985	2985	0
465	20241121	122100	200621475	2985	2985	2985	2985	1
466	20241121	122000	200618490	2990	2990	2990	2990	0
467	20241121	121900	200618490	2990	2990	2990	2990	0
468	20241121	121800	200618490	2990	2990	2990	2990	0
469	20241121	121700	200618490	2990	2990	2990	2990	1
470	20241121	121600	200615500	2990	2990	2990	2990	0
471	20241121	121500	200615500	2990	2990	2990	2990	1
472	20241121	121400	200612510	2990	2990	2990	2990	0
473	20241121	121300	200612510	2990	2990	2990	2990	0
474	20241121	121200	200612510	2990	2990	2990	2990	0
475	20241121	121100	200612510	2990	2990	2990	2990	100
476	20241121	121000	200313510	2970	2970	2970	2970	0
477	20241121	120900	200313510	2970	2970	2970	2970	0
478	20241121	120800	200313510	2970	2970	2970	2970	0
479	20241121	120700	200313510	2970	2970	2970	2970	0
480	20241121	120600	200313510	2970	2970	2970	2970	0
481	20241121	120500	200313510	2970	2970	2970	2970	0
482	20241121	120400	200313510	2970	2970	2970	2970	0
483	20241121	120300	200313510	2970	2970	2970	2970	0
484	20241121	120200	200313510	2970	2970	2970	2970	0
485	20241121	120100	200313510	2970	2970	2970	2970	0
486	20241121	120000	200313510	2970	2970	2970	2970	0
487	20241121	115900	200313510	2970	2970	2970	2970	0
488	20241121	115800	200313510	2970	2970	2970	2970	0
489	20241121	115700	200313510	2970	2970	2970	2970	0
490	20241121	115600	200313510	2970	2970	2970	2970	0
491	20241121	115500	200313510	2970	2970	2970	2970	0
492	20241121	115400	200313510	2970	2970	2970	2970	0
493	20241121	115300	200313510	2970	2970	2970	2970	6
494	20241121	115200	200295690	2980	2980	2980	2980	0
495	20241121	115100	200295690	2980	2980	2980	2980	0
496	20241121	115000	200295690	2980	2980	2980	2980	683
497	20241121	114900	198260350	2975	2975	2975	2975	0
498	20241121	114800	198260350	2975	2975	2975	2975	0
499	20241121	114700	198260350	2975	2995	2995	2975	1698
500	20241121	114600	193196235	2995	2995	2995	2995	0
501	20241121	114500	193196235	2995	2995	2995	2995	0
502	20241121	114400	193196235	2995	2995	2995	2995	0
503	20241121	114300	193196235	2995	2995	2995	2995	0
504	20241121	114200	193196235	2995	2995	2995	2995	0
505	20241121	114100	193196235	2995	2995	2995	2995	2
506	20241121	114000	193190245	2995	2995	2995	2995	0
507	20241121	113900	193190245	2995	2995	2995	2995	2
508	20241121	113800	193184255	2995	2995	2995	2995	0
509	20241121	113700	193184255	2995	2995	2995	2995	0
510	20241121	113600	193184255	2995	2995	2995	2995	1
511	20241121	113500	193181260	2995	2995	2995	2995	1
512	20241121	113400	193178265	2995	2995	2995	2995	1
513	20241121	113300	193175270	2995	2995	2995	2995	11
514	20241121	113200	193142325	3000	3000	3000	3000	0
515	20241121	113100	193142325	3000	3000	3000	3000	0
516	20241121	113000	193142325	3000	3000	3000	3000	0
517	20241121	112900	193142325	3000	3005	3005	3000	2
518	20241121	112800	193136320	3005	3005	3005	3005	0
519	20241121	112700	193136320	3005	3005	3005	3005	0
520	20241121	112600	193136320	3005	3005	3005	3005	0
521	20241121	112500	193136320	3005	3005	3005	3005	0
522	20241121	112400	193136320	3005	3005	3005	3005	0
523	20241121	112300	193136320	3005	3005	3005	3005	0
524	20241121	112200	193136320	3005	3005	3005	3005	0
525	20241121	112100	193136320	3005	3005	3005	3005	0
526	20241121	112000	193136320	3005	3005	3005	3005	0
527	20241121	111900	193136320	3005	3005	3005	3005	10
528	20241121	111800	193106270	3005	3005	3005	3005	1
529	20241121	111700	193103265	2980	2980	2980	2980	0
530	20241121	111600	193103265	2980	2970	2980	2970	1185
531	20241121	111500	189583735	2985	2985	2985	2985	0
532	20241121	111400	189583735	2985	2985	2985	2985	1
533	20241121	111300	189580750	2965	2965	2965	2965	0
534	20241121	111200	189580750	2965	2965	2965	2965	0
535	20241121	111100	189580750	2965	2950	2965	2950	958
536	20241121	111000	186741780	2960	2955	2960	2955	1054
537	20241121	110900	183622210	2960	2965	2965	2960	184
538	20241121	110800	183077070	2975	2970	2975	2970	100
539	20241121	110700	182779820	2975	2975	2975	2965	8294
540	20241121	110600	158127245	2980	2980	2980	2980	100
541	20241121	110500	157829245	2980	2980	2980	2980	1200
542	20241121	110400	154253245	2980	2985	2985	2980	3963
543	20241121	110300	142428430	3000	3000	3000	3000	308
544	20241121	110200	141504430	3000	3000	3000	3000	0
545	20241121	110100	141504430	3000	3000	3000	3000	0
546	20241121	110000	141504430	3000	3000	3000	3000	84
547	20241121	105900	141252430	3000	3000	3000	3000	1
548	20241121	105800	141249430	2990	2990	2990	2990	0
549	20241121	105700	141249430	2990	2990	2990	2990	300
550	20241121	105600	140352430	2985	2990	2990	2985	273
551	20241121	105500	139537155	2990	2990	2990	2990	100
552	20241121	105400	139238155	2985	2985	2985	2985	0
553	20241121	105300	139238155	2985	2985	2985	2985	0
554	20241121	105200	139238155	2985	2985	2985	2985	0
555	20241121	105100	139238155	2985	2985	2985	2985	0
556	20241121	105000	139238155	2985	2985	2985	2985	0
557	20241121	104900	139238155	2985	2985	2985	2985	0
558	20241121	104800	139238155	2985	2985	2985	2985	0
559	20241121	104700	139238155	2985	2985	2985	2985	0
560	20241121	104600	139238155	2985	2985	2985	2985	0
561	20241121	104500	139238155	2985	2985	2985	2985	0
562	20241121	104400	139238155	2985	2985	2985	2985	0
563	20241121	104300	139238155	2985	2985	2985	2985	0
564	20241121	104200	139238155	2985	2995	2995	2985	4961
565	20241121	104100	124423565	2995	2995	2995	2995	0
566	20241121	104000	124423565	2995	2995	2995	2995	0
567	20241121	103900	124423565	2995	2995	2995	2995	500
568	20241121	103800	122926065	3005	3005	3005	3000	485
569	20241121	103700	121470660	3015	3015	3015	3015	0
570	20241121	103600	121470660	3015	3015	3015	3015	0
571	20241121	103500	121470660	3015	3015	3015	3015	0
572	20241121	103400	121470660	3015	3015	3015	3015	1
573	20241121	103300	121467645	3005	3005	3005	3005	0
574	20241121	103200	121467645	3005	3005	3005	3005	0
575	20241121	103100	121467645	3005	3005	3005	3005	0
576	20241121	103000	121467645	3005	3005	3005	3005	0
577	20241121	102900	121467645	3005	3005	3005	3005	0
578	20241121	102800	121467645	3005	3005	3005	3005	9
579	20241121	102700	121440600	3005	3005	3005	3005	20
580	20241121	102600	121380500	3005	3005	3005	3005	0
581	20241121	102500	121380500	3005	3005	3005	3005	179
582	20241121	102400	120842605	3000	3000	3000	3000	0
583	20241121	102300	120842605	3000	3000	3000	3000	37
584	20241121	102200	120731605	3000	3000	3000	3000	0
585	20241121	102100	120731605	3000	3000	3000	3000	0
586	20241121	102000	120731605	3000	3000	3000	3000	0
587	20241121	101900	120731605	3000	3000	3000	3000	52
588	20241121	101800	120575605	2995	2995	2995	2995	7
589	20241121	101700	120554640	2990	2990	2990	2990	0
590	20241121	101600	120554640	2990	2995	2995	2990	1568
591	20241121	101500	115864220	2995	3000	3000	2995	1350
592	20241121	101400	111818720	3000	3000	3000	3000	600
593	20241121	101300	110018720	2995	2995	2995	2995	0
594	20241121	101200	110018720	2995	3000	3000	2995	1763
595	20241121	101100	104731485	3005	3015	3015	3005	2812
596	20241121	101000	96267365	3010	3010	3010	3010	0
597	20241121	100900	96267365	3010	3010	3010	3010	0
598	20241121	100800	96267365	3010	3020	3020	3010	203
599	20241121	100700	95656325	3010	3010	3010	3010	0
600	20241121	100600	95656325	3010	3010	3010	3010	0
601	20241121	100500	95656325	3010	3010	3010	3010	0
602	20241121	100400	95656325	3010	3010	3010	3010	0
603	20241121	100300	95656325	3010	3005	3010	3005	200
604	20241121	100200	95054330	3010	3010	3010	3010	0
605	20241121	100100	95054330	3010	3010	3010	3010	158
606	20241121	100000	94578750	3010	3020	3020	3010	22
607	20241121	095900	94512520	3020	3010	3020	3010	2
608	20241121	095800	94506490	3010	3010	3010	3010	0
609	20241121	095700	94506490	3010	3010	3010	3010	0
610	20241121	095600	94506490	3010	3005	3010	3005	839
611	20241121	095500	91981850	3005	3005	3005	3005	0
612	20241121	095400	91981850	3005	3005	3005	3005	1083
613	20241121	095300	88727435	3005	3005	3005	3005	0
614	20241121	095200	88727435	3005	3005	3005	3005	0
615	20241121	095100	88727435	3005	3005	3005	3005	0
616	20241121	095000	88727435	3005	3010	3010	3005	210
617	20241121	094900	88096335	3010	3010	3010	3010	200
618	20241121	094800	87494335	3005	3010	3010	3005	519
619	20241121	094700	85934730	3015	3015	3015	3015	1302
620	20241121	094600	82009200	3020	3020	3020	3020	0
621	20241121	094500	82009200	3020	3020	3020	3020	0
622	20241121	094400	82009200	3020	3025	3025	3020	198
623	20241121	094300	81410365	3025	3025	3025	3025	50
624	20241121	094200	81259115	3030	3030	3030	3030	1
625	20241121	094100	81256085	3025	3025	3025	3025	4
626	20241121	094000	81243985	3015	3020	3020	3015	303
627	20241121	093900	80329340	3015	3025	3025	3015	1999
628	20241121	093800	74300445	3020	3025	3025	3020	440
629	20241121	093700	72970895	3040	3040	3040	3040	1
630	20241121	093600	72967855	3045	3045	3045	3045	0
631	20241121	093500	72967855	3045	3045	3045	3045	1
632	20241121	093400	72964810	3065	3065	3065	3065	0
633	20241121	093300	72964810	3065	3065	3065	3065	0
634	20241121	093200	72964810	3065	3065	3065	3065	0
635	20241121	093100	72964810	3065	3065	3065	3065	0
636	20241121	093000	72964810	3065	3065	3065	3065	0
637	20241121	092900	72964810	3065	3035	3065	3035	27
638	20241121	092800	72882345	3025	3025	3025	3025	0
639	20241121	092700	72882345	3025	3040	3040	3025	1679
640	20241121	092600	67789155	3040	3040	3040	3040	0
641	20241121	092500	67789155	3040	3040	3040	3040	0
642	20241121	092400	67789155	3040	3040	3040	3040	0
643	20241121	092300	67789155	3040	3040	3040	3040	0
644	20241121	092200	67789155	3040	3040	3040	3040	0
645	20241121	092100	67789155	3040	3040	3040	3040	0
646	20241121	092000	67789155	3040	3040	3040	3040	0
647	20241121	091900	67789155	3040	3040	3040	3040	0
648	20241121	091800	67789155	3040	3040	3040	3040	1083
649	20241121	091700	64496835	3040	3040	3040	3040	500
650	20241121	091600	62976835	3040	3040	3040	3040	14
651	20241121	091500	62934275	3040	3040	3040	3040	0
652	20241121	091400	62934275	3040	3035	3040	3030	2529
653	20241121	091300	55256060	3040	3040	3040	3040	0
654	20241121	091200	55256060	3040	3040	3040	3030	4864
655	20241121	091100	40490015	3045	3045	3045	3045	0
656	20241121	091000	40490015	3045	3055	3055	3005	2691
657	20241121	090900	32288660	3055	3055	3055	3055	1
658	20241121	090800	32285605	3085	3085	3085	3085	0
659	20241121	090700	32285605	3085	3100	3100	3085	4773
660	20241121	090600	17553400	3100	3100	3100	3100	500
661	20241121	090500	16003400	3100	3100	3100	3100	10
662	20241121	090400	15972400	3100	3095	3100	3095	380
663	20241121	090300	14794705	3085	3085	3085	3085	0
664	20241121	090200	14794705	3085	3085	3085	3085	43
665	20241121	090100	14662050	3090	3090	3090	3090	4235
666	20241121	090000	1575900	3090	3090	3090	3090	510