KissMeData/119830/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201300	721810895	4980	4980	4980	4980	4539
3	20241120	201200	721810895	4980	4980	4980	4980	0
4	20241120	201100	721810895	4980	4980	4980	4980	0
5	20241120	201000	721810895	4980	4980	4980	4980	0
6	20241120	200900	721810895	4980	4980	4980	4980	0
7	20241120	200800	721810895	4980	4980	4980	4980	0
8	20241120	200700	721810895	4980	4980	4980	4980	0
9	20241120	200600	721810895	4980	4980	4980	4980	0
10	20241120	200500	721810895	4980	4980	4980	4980	0
11	20241120	200400	721810895	4980	4980	4980	4980	0
12	20241120	200300	721810895	4980	4980	4980	4980	0
13	20241120	200200	721810895	4980	4980	4980	4980	0
14	20241120	200100	721810895	4980	4980	4980	4980	0
15	20241120	200000	721810895	4980	4980	4980	4980	0
16	20241120	195900	721810895	4980	4980	4980	4980	0
17	20241120	195800	721810895	4980	4980	4980	4980	0
18	20241120	195700	721810895	4980	4980	4980	4980	0
19	20241120	195600	721810895	4980	4980	4980	4980	0
20	20241120	195500	721810895	4980	4980	4980	4980	0
21	20241120	195400	721810895	4980	4980	4980	4980	0
22	20241120	195300	721810895	4980	4980	4980	4980	0
23	20241120	195200	721810895	4980	4980	4980	4980	0
24	20241120	195100	721810895	4980	4980	4980	4980	0
25	20241120	195000	721810895	4980	4980	4980	4980	0
26	20241120	194900	721810895	4980	4980	4980	4980	0
27	20241120	194800	721810895	4980	4980	4980	4980	0
28	20241120	194700	721810895	4980	4980	4980	4980	0
29	20241120	194600	721810895	4980	4980	4980	4980	0
30	20241120	194500	721810895	4980	4980	4980	4980	0
31	20241120	194400	721810895	4980	4980	4980	4980	0
32	20241120	194300	721810895	4980	4980	4980	4980	4539
33	20241120	194200	721810895	4980	4980	4980	4980	0
34	20241120	194100	721810895	4980	4980	4980	4980	0
35	20241120	194000	721810895	4980	4980	4980	4980	0
36	20241120	193900	721810895	4980	4980	4980	4980	0
37	20241120	193800	721810895	4980	4980	4980	4980	0
38	20241120	193700	721810895	4980	4980	4980	4980	0
39	20241120	193600	721810895	4980	4980	4980	4980	0
40	20241120	193500	721810895	4980	4980	4980	4980	0
41	20241120	193400	721810895	4980	4980	4980	4980	0
42	20241120	193300	721810895	4980	4980	4980	4980	0
43	20241120	193200	721810895	4980	4980	4980	4980	0
44	20241120	193100	721810895	4980	4980	4980	4980	0
45	20241120	193000	721810895	4980	4980	4980	4980	0
46	20241120	192900	721810895	4980	4980	4980	4980	0
47	20241120	192800	721810895	4980	4980	4980	4980	0
48	20241120	192700	721810895	4980	4980	4980	4980	0
49	20241120	192600	721810895	4980	4980	4980	4980	0
50	20241120	192500	721810895	4980	4980	4980	4980	0
51	20241120	192400	721810895	4980	4980	4980	4980	0
52	20241120	192300	721810895	4980	4980	4980	4980	0
53	20241120	192200	721810895	4980	4980	4980	4980	0
54	20241120	192100	721810895	4980	4980	4980	4980	0
55	20241120	192000	721810895	4980	4980	4980	4980	0
56	20241120	191900	721810895	4980	4980	4980	4980	0
57	20241120	191800	721810895	4980	4980	4980	4980	0
58	20241120	191700	721810895	4980	4980	4980	4980	0
59	20241120	191600	721810895	4980	4980	4980	4980	0
60	20241120	191500	721810895	4980	4980	4980	4980	0
61	20241120	191400	721810895	4980	4980	4980	4980	0
62	20241120	191300	721810895	4980	4980	4980	4980	4539
63	20241120	191200	721810895	4980	4980	4980	4980	0
64	20241120	191100	721810895	4980	4980	4980	4980	0
65	20241120	191000	721810895	4980	4980	4980	4980	0
66	20241120	190900	721810895	4980	4980	4980	4980	0
67	20241120	190800	721810895	4980	4980	4980	4980	0
68	20241120	190700	721810895	4980	4980	4980	4980	0
69	20241120	190600	721810895	4980	4980	4980	4980	0
70	20241120	190500	721810895	4980	4980	4980	4980	0
71	20241120	190400	721810895	4980	4980	4980	4980	0
72	20241120	190300	721810895	4980	4980	4980	4980	0
73	20241120	190200	721810895	4980	4980	4980	4980	0
74	20241120	190100	721810895	4980	4980	4980	4980	0
75	20241120	190000	721810895	4980	4980	4980	4980	0
76	20241120	185900	721810895	4980	4980	4980	4980	0
77	20241120	185800	721810895	4980	4980	4980	4980	0
78	20241120	185700	721810895	4980	4980	4980	4980	0
79	20241120	185600	721810895	4980	4980	4980	4980	0
80	20241120	185500	721810895	4980	4980	4980	4980	0
81	20241120	185400	721810895	4980	4980	4980	4980	0
82	20241120	185300	721810895	4980	4980	4980	4980	0
83	20241120	185200	721810895	4980	4980	4980	4980	0
84	20241120	185100	721810895	4980	4980	4980	4980	0
85	20241120	185000	721810895	4980	4980	4980	4980	0
86	20241120	184900	721810895	4980	4980	4980	4980	0
87	20241120	184800	721810895	4980	4980	4980	4980	0
88	20241120	184700	721810895	4980	4980	4980	4980	0
89	20241120	184600	721810895	4980	4980	4980	4980	0
90	20241120	184500	721810895	4980	4980	4980	4980	0
91	20241120	184400	721810895	4980	4980	4980	4980	0
92	20241120	184300	721810895	4980	4980	4980	4980	4539
93	20241120	184200	721810895	4980	4980	4980	4980	0
94	20241120	184100	721810895	4980	4980	4980	4980	0
95	20241120	184000	721810895	4980	4980	4980	4980	0
96	20241120	183900	721810895	4980	4980	4980	4980	0
97	20241120	183800	721810895	4980	4980	4980	4980	0
98	20241120	183700	721810895	4980	4980	4980	4980	0
99	20241120	183600	721810895	4980	4980	4980	4980	0
100	20241120	183500	721810895	4980	4980	4980	4980	0
101	20241120	183400	721810895	4980	4980	4980	4980	0
102	20241120	183300	721810895	4980	4980	4980	4980	0
103	20241120	183200	721810895	4980	4980	4980	4980	0
104	20241120	183100	721810895	4980	4980	4980	4980	0
105	20241120	183000	721810895	4980	4980	4980	4980	0
106	20241120	182900	721810895	4980	4980	4980	4980	0
107	20241120	182800	721810895	4980	4980	4980	4980	0
108	20241120	182700	721810895	4980	4980	4980	4980	0
109	20241120	182600	721810895	4980	4980	4980	4980	0
110	20241120	182500	721810895	4980	4980	4980	4980	0
111	20241120	182400	721810895	4980	4980	4980	4980	0
112	20241120	182300	721810895	4980	4980	4980	4980	0
113	20241120	182200	721810895	4980	4980	4980	4980	0
114	20241120	182100	721810895	4980	4980	4980	4980	0
115	20241120	182000	721810895	4980	4980	4980	4980	0
116	20241120	181900	721810895	4980	4980	4980	4980	0
117	20241120	181800	721810895	4980	4980	4980	4980	0
118	20241120	181700	721810895	4980	4980	4980	4980	0
119	20241120	181600	721810895	4980	4980	4980	4980	0
120	20241120	181500	721810895	4980	4980	4980	4980	0
121	20241120	181400	721810895	4980	4980	4980	4980	0
122	20241120	181300	721810895	4980	4980	4980	4980	4539
123	20241120	181200	721810895	4980	4980	4980	4980	0
124	20241120	181100	721810895	4980	4980	4980	4980	0
125	20241120	181000	721810895	4980	4980	4980	4980	0
126	20241120	180900	721810895	4980	4980	4980	4980	0
127	20241120	180800	721810895	4980	4980	4980	4980	0
128	20241120	180700	721810895	4980	4980	4980	4980	0
129	20241120	180600	721810895	4980	4980	4980	4980	0
130	20241120	180500	721810895	4980	4980	4980	4980	0
131	20241120	180400	721810895	4980	4980	4980	4980	0
132	20241120	180300	721810895	4980	4980	4980	4980	0
133	20241120	180200	721810895	4980	4980	4980	4980	0
134	20241120	180100	721810895	4980	4980	4980	4980	0
135	20241120	180000	721810895	4980	4980	4980	4980	0
136	20241120	175900	721810895	4980	4980	4980	4980	0
137	20241120	175800	721810895	4980	4980	4980	4980	0
138	20241120	175700	721810895	4980	4980	4980	4980	0
139	20241120	175600	721810895	4980	4980	4980	4980	0
140	20241120	175500	721810895	4980	4980	4980	4980	0
141	20241120	175400	721810895	4980	4980	4980	4980	0
142	20241120	175300	721810895	4980	4980	4980	4980	0
143	20241120	175200	721810895	4980	4980	4980	4980	0
144	20241120	175100	721810895	4980	4980	4980	4980	0
145	20241120	175000	721810895	4980	4980	4980	4980	0
146	20241120	174900	721810895	4980	4980	4980	4980	0
147	20241120	174800	721810895	4980	4980	4980	4980	0
148	20241120	174700	721810895	4980	4980	4980	4980	0
149	20241120	174600	721810895	4980	4980	4980	4980	0
150	20241120	174500	721810895	4980	4980	4980	4980	0
151	20241120	174400	721810895	4980	4980	4980	4980	0
152	20241120	174300	721810895	4980	4980	4980	4980	4539
153	20241120	174200	721810895	4980	4980	4980	4980	0
154	20241120	174100	721810895	4980	4980	4980	4980	0
155	20241120	174000	721810895	4980	4980	4980	4980	0
156	20241120	173900	721810895	4980	4980	4980	4980	0
157	20241120	173800	721810895	4980	4980	4980	4980	0
158	20241120	173700	721810895	4980	4980	4980	4980	0
159	20241120	173600	721810895	4980	4980	4980	4980	0
160	20241120	173500	721810895	4980	4980	4980	4980	0
161	20241120	173400	721810895	4980	4980	4980	4980	0
162	20241120	173300	721810895	4980	4980	4980	4980	0
163	20241120	173200	721810895	4980	4980	4980	4980	0
164	20241120	173100	721810895	4980	4980	4980	4980	0
165	20241120	173000	721810895	4980	4980	4980	4980	0
166	20241120	172900	721810895	4980	4980	4980	4980	0
167	20241120	172800	721810895	4980	4980	4980	4980	0
168	20241120	172700	721810895	4980	4980	4980	4980	0
169	20241120	172600	721810895	4980	4980	4980	4980	0
170	20241120	172500	721810895	4980	4980	4980	4980	0
171	20241120	172400	721810895	4980	4980	4980	4980	0
172	20241120	172300	721810895	4980	4980	4980	4980	0
173	20241120	172200	721810895	4980	4980	4980	4980	0
174	20241120	172100	721810895	4980	4980	4980	4980	0
175	20241120	172000	721810895	4980	4980	4980	4980	0
176	20241120	171900	721810895	4980	4980	4980	4980	0
177	20241120	171800	721810895	4980	4980	4980	4980	0
178	20241120	171700	721810895	4980	4980	4980	4980	0
179	20241120	171600	721810895	4980	4980	4980	4980	0
180	20241120	171500	721810895	4980	4980	4980	4980	0
181	20241120	171400	721810895	4980	4980	4980	4980	0
182	20241120	171300	721810895	4980	4980	4980	4980	4539
183	20241120	171200	721810895	4980	4980	4980	4980	0
184	20241120	171100	721810895	4980	4980	4980	4980	0
185	20241120	171000	721810895	4980	4980	4980	4980	0
186	20241120	170900	721810895	4980	4980	4980	4980	0
187	20241120	170800	721810895	4980	4980	4980	4980	0
188	20241120	170700	721810895	4980	4980	4980	4980	0
189	20241120	170600	721810895	4980	4980	4980	4980	0
190	20241120	170500	721810895	4980	4980	4980	4980	0
191	20241120	170400	721810895	4980	4980	4980	4980	0
192	20241120	170300	721810895	4980	4980	4980	4980	0
193	20241120	170200	721810895	4980	4980	4980	4980	0
194	20241120	170100	721810895	4980	4980	4980	4980	0
195	20241120	170000	721810895	4980	4980	4980	4980	0
196	20241120	165900	721810895	4980	4980	4980	4980	0
197	20241120	165800	721810895	4980	4980	4980	4980	0
198	20241120	165700	721810895	4980	4980	4980	4980	0
199	20241120	165600	721810895	4980	4980	4980	4980	0
200	20241120	165500	721810895	4980	4980	4980	4980	0
201	20241120	165400	721810895	4980	4980	4980	4980	0
202	20241120	165300	721810895	4980	4980	4980	4980	0
203	20241120	165200	721810895	4980	4980	4980	4980	0
204	20241120	165100	721810895	4980	4980	4980	4980	0
205	20241120	165000	721810895	4980	4980	4980	4980	0
206	20241120	164900	721810895	4980	4980	4980	4980	0
207	20241120	164800	721810895	4980	4980	4980	4980	0
208	20241120	164700	721810895	4980	4980	4980	4980	0
209	20241120	164600	721810895	4980	4980	4980	4980	0
210	20241120	164500	721810895	4980	4980	4980	4980	0
211	20241120	164400	721810895	4980	4980	4980	4980	0
212	20241120	164300	721810895	4980	4980	4980	4980	4539
213	20241120	164200	721810895	4980	4980	4980	4980	0
214	20241120	164100	721810895	4980	4980	4980	4980	0
215	20241120	164000	721810895	4980	4980	4980	4980	0
216	20241120	163900	721810895	4980	4980	4980	4980	0
217	20241120	163800	721810895	4980	4980	4980	4980	0
218	20241120	163700	721810895	4980	4980	4980	4980	0
219	20241120	163600	721810895	4980	4980	4980	4980	0
220	20241120	163500	721810895	4980	4980	4980	4980	0
221	20241120	163400	721810895	4980	4980	4980	4980	0
222	20241120	163300	721810895	4980	4980	4980	4980	0
223	20241120	163200	721810895	4980	4980	4980	4980	0
224	20241120	163100	721810895	4980	4980	4980	4980	0
225	20241120	163000	721810895	4980	4980	4980	4980	0
226	20241120	162900	721810895	4980	4980	4980	4980	0
227	20241120	162800	721810895	4980	4980	4980	4980	0
228	20241120	162700	721810895	4980	4980	4980	4980	0
229	20241120	162600	721810895	4980	4980	4980	4980	0
230	20241120	162500	721810895	4980	4980	4980	4980	0
231	20241120	162400	721810895	4980	4980	4980	4980	0
232	20241120	162300	721810895	4980	4980	4980	4980	0
233	20241120	162200	721810895	4980	4980	4980	4980	0
234	20241120	162100	721810895	4980	4980	4980	4980	0
235	20241120	162000	721810895	4980	4980	4980	4980	0
236	20241120	161900	721810895	4980	4980	4980	4980	0
237	20241120	161800	721810895	4980	4980	4980	4980	0
238	20241120	161700	721810895	4980	4980	4980	4980	0
239	20241120	161600	721810895	4980	4980	4980	4980	0
240	20241120	161500	721810895	4980	4980	4980	4980	0
241	20241120	161400	721810895	4980	4980	4980	4980	0
242	20241120	161300	721810895	4980	4980	4980	4980	4539
243	20241120	161200	721810895	4980	4980	4980	4980	0
244	20241120	161100	721810895	4980	4980	4980	4980	0
245	20241120	161000	721810895	4980	4980	4980	4980	0
246	20241120	160900	721810895	4980	4980	4980	4980	0
247	20241120	160800	721810895	4980	4980	4980	4980	0
248	20241120	160700	721810895	4980	4980	4980	4980	0
249	20241120	160600	721810895	4980	4980	4980	4980	0
250	20241120	160500	721810895	4980	4980	4980	4980	0
251	20241120	160400	721810895	4980	4980	4980	4980	0
252	20241120	160300	721810895	4980	4980	4980	4980	0
253	20241120	160200	721810895	4980	4980	4980	4980	0
254	20241120	160100	721810895	4980	4980	4980	4980	0
255	20241120	160000	721810895	4980	4980	4980	4980	0
256	20241120	155900	721810895	4980	4980	4980	4980	0
257	20241120	155800	721810895	4980	4980	4980	4980	0
258	20241120	155700	721810895	4980	4980	4980	4980	0
259	20241120	155600	721810895	4980	4980	4980	4980	0
260	20241120	155500	721810895	4980	4980	4980	4980	0
261	20241120	155400	721810895	4980	4980	4980	4980	0
262	20241120	155300	721810895	4980	4980	4980	4980	0
263	20241120	155200	721810895	4980	4980	4980	4980	0
264	20241120	155100	721810895	4980	4980	4980	4980	0
265	20241120	155000	721810895	4980	4980	4980	4980	0
266	20241120	154900	721810895	4980	4980	4980	4980	0
267	20241120	154800	721810895	4980	4980	4980	4980	0
268	20241120	154700	721810895	4980	4980	4980	4980	0
269	20241120	154600	721810895	4980	4980	4980	4980	0
270	20241120	154500	721810895	4980	4980	4980	4980	0
271	20241120	154400	721810895	4980	4980	4980	4980	0
272	20241120	154300	721810895	4980	4980	4980	4980	4539
273	20241120	154200	721810895	4980	4980	4980	4980	0
274	20241120	154100	721810895	4980	4980	4980	4980	0
275	20241120	154000	721810895	4980	4980	4980	4980	0
276	20241120	153900	721810895	4980	4980	4980	4980	0
277	20241120	153800	721810895	4980	4980	4980	4980	0
278	20241120	153700	721810895	4980	4980	4980	4980	0
279	20241120	153600	721810895	4980	4980	4980	4980	0
280	20241120	153500	721810895	4980	4980	4980	4980	0
281	20241120	153400	721810895	4980	4980	4980	4980	0
282	20241120	153300	721810895	4980	4980	4980	4980	0
283	20241120	153200	721810895	4980	4980	4980	4980	0
284	20241120	153100	721810895	4980	4980	4980	4980	0
285	20241120	153000	721810895	4980	4980	4980	4980	4539
286	20241120	152900	699206675	5030	5030	5030	5030	0
287	20241120	152800	699206675	5030	5030	5030	5030	0
288	20241120	152700	699206675	5030	5030	5030	5030	0
289	20241120	152600	699206675	5030	5030	5030	5030	0
290	20241120	152500	699206675	5030	5030	5030	5030	0
291	20241120	152400	699206675	5030	5030	5030	5030	0
292	20241120	152300	699206675	5030	5030	5030	5030	0
293	20241120	152200	699206675	5030	5030	5030	5030	0
294	20241120	152100	699206675	5030	5030	5030	5030	0
295	20241120	152000	699206675	5030	5030	5030	5030	0
296	20241120	151900	699206675	5030	4955	5040	4935	5062
297	20241120	151800	673896725	4950	4960	4960	4950	1492
298	20241120	151700	666497720	4955	4945	4995	4945	476
299	20241120	151600	664137990	5030	4930	5030	4930	6294
300	20241120	151500	632789130	4935	4940	4940	4935	1145
301	20241120	151400	627135875	4945	4945	4945	4940	508
302	20241120	151300	624626105	4945	4945	4945	4945	500
303	20241120	151200	622153605	4945	4945	4945	4940	237
304	20241120	151100	620982500	4950	4950	4950	4950	0
305	20241120	151000	620982500	4950	4950	4950	4950	42
306	20241120	150900	620774600	4950	4950	4950	4950	427
307	20241120	150800	618660950	4950	4950	4950	4950	24
308	20241120	150700	618542150	4965	4965	4965	4965	0
309	20241120	150600	618542150	4965	4965	4965	4965	50
310	20241120	150500	618293900	4965	4965	4965	4965	0
311	20241120	150400	618293900	4965	4950	4965	4950	90
312	20241120	150300	617848250	4950	4950	4950	4950	208
313	20241120	150200	616818650	4950	4950	4950	4950	200
314	20241120	150100	615828650	4945	4945	4945	4945	725
315	20241120	150000	612243525	4965	4955	4965	4955	1106
316	20241120	145900	606755385	4955	4955	4955	4955	0
317	20241120	145800	606755385	4955	4955	4955	4955	0
318	20241120	145700	606755385	4955	4955	4955	4955	0
319	20241120	145600	606755385	4955	4945	4955	4945	249
320	20241120	145500	605524070	4945	4955	4955	4945	2535
321	20241120	145400	592973160	4955	4960	4960	4955	1290
322	20241120	145300	586576210	4960	4960	4960	4960	70
323	20241120	145200	586229010	4965	4965	4965	4965	0
324	20241120	145100	586229010	4965	4965	4965	4965	0
325	20241120	145000	586229010	4965	4965	4965	4965	20
326	20241120	144900	586129710	4965	4965	4965	4965	300
327	20241120	144800	584640210	4965	4960	4965	4960	303
328	20241120	144700	583137325	4960	4960	4960	4960	1
329	20241120	144600	583132365	4960	4960	4960	4960	1
330	20241120	144500	583127405	4955	4955	4955	4955	0
331	20241120	144400	583127405	4955	4975	4975	4955	1555
332	20241120	144300	575407760	4985	4975	4985	4975	4
333	20241120	144200	575387840	4965	4965	4965	4965	0
334	20241120	144100	575387840	4965	4965	4965	4965	1
335	20241120	144000	575382875	4960	4960	4960	4960	0
336	20241120	143900	575382875	4960	4960	4960	4960	5
337	20241120	143800	575358075	4960	4960	4960	4960	0
338	20241120	143700	575358075	4960	4960	4960	4960	0
339	20241120	143600	575358075	4960	4960	4960	4960	0
340	20241120	143500	575358075	4960	4960	4960	4960	1
341	20241120	143400	575353115	4985	4990	4990	4985	2
342	20241120	143300	575343140	4955	4955	4955	4955	0
343	20241120	143200	575343140	4955	4955	4995	4955	9
344	20241120	143100	575298430	4990	4945	4990	4945	26
345	20241120	143000	575169335	4955	4960	4995	4955	3
346	20241120	142900	575154425	4955	4955	4955	4955	0
347	20241120	142800	575154425	4955	4955	4955	4955	0
348	20241120	142700	575154425	4955	4955	4955	4955	0
349	20241120	142600	575154425	4955	4955	4955	4955	1
350	20241120	142500	575149470	4955	4955	4955	4955	7
351	20241120	142400	575114785	4955	4955	4955	4955	5
352	20241120	142300	575090010	4955	4960	4970	4955	6
353	20241120	142200	575060235	4960	4960	4960	4960	2
354	20241120	142100	575050315	4945	4945	4960	4945	133
355	20241120	142000	574390765	4950	4940	4950	4940	2423
356	20241120	141900	562409500	4935	4940	4940	4935	52
357	20241120	141800	562152625	4950	4950	4950	4950	10
358	20241120	141700	562103125	4945	4945	4950	4945	169
359	20241120	141600	561267375	4940	4940	4940	4940	0
360	20241120	141500	561267375	4940	4940	4940	4940	100
361	20241120	141400	560773375	4940	4950	4950	4940	136
362	20241120	141300	560101385	4950	4950	4950	4950	0
363	20241120	141200	560101385	4950	4950	4950	4950	0
364	20241120	141100	560101385	4950	4950	4950	4950	0
365	20241120	141000	560101385	4950	4950	4950	4950	20
366	20241120	140900	560002385	4950	4950	4950	4950	0
367	20241120	140800	560002385	4950	4950	4950	4950	0
368	20241120	140700	560002385	4950	4945	4950	4945	160
369	20241120	140600	559211135	4940	4940	4940	4940	200
370	20241120	140500	558223135	4950	4950	4950	4950	0
371	20241120	140400	558223135	4950	4950	4950	4950	3
372	20241120	140300	558208285	4950	4950	4950	4950	0
373	20241120	140200	558208285	4950	4950	4950	4950	0
374	20241120	140100	558208285	4950	4945	4950	4945	211
375	20241120	140000	557164840	4940	4940	4940	4940	0
376	20241120	135900	557164840	4940	4940	4940	4940	0
377	20241120	135800	557164840	4940	4940	4940	4940	0
378	20241120	135700	557164840	4940	4940	4940	4940	0
379	20241120	135600	557164840	4940	4940	4940	4940	0
380	20241120	135500	557164840	4940	4940	4940	4940	200
381	20241120	135400	556176840	4945	4945	4945	4945	0
382	20241120	135300	556176840	4945	4945	4945	4945	1008
383	20241120	135200	551192280	4945	4950	4950	4945	1378
384	20241120	135100	544372185	4950	4950	4950	4950	1000
385	20241120	135000	539422185	4955	4985	4985	4955	5462
386	20241120	134900	512312340	4970	4975	4975	4970	486
387	20241120	134800	509896665	4980	4980	4980	4980	1
388	20241120	134700	509891685	4975	4975	4975	4975	4
389	20241120	134600	509871785	4985	4985	4985	4985	0
390	20241120	134500	509871785	4985	4985	4985	4985	0
391	20241120	134400	509871785	4985	4985	4985	4985	0
392	20241120	134300	509871785	4985	4985	4985	4985	0
393	20241120	134200	509871785	4985	4985	4985	4985	0
394	20241120	134100	509871785	4985	4985	4985	4985	0
395	20241120	134000	509871785	4985	4985	4985	4985	0
396	20241120	133900	509871785	4985	4985	4985	4985	0
397	20241120	133800	509871785	4985	4985	4985	4985	0
398	20241120	133700	509871785	4985	4985	4985	4985	0
399	20241120	133600	509871785	4985	4985	4985	4985	10
400	20241120	133500	509821935	4980	4980	4980	4980	0
401	20241120	133400	509821935	4980	4980	4980	4980	10
402	20241120	133300	509772135	4980	4980	4980	4980	0
403	20241120	133200	509772135	4980	4980	4980	4980	30
404	20241120	133100	509622735	4970	4970	4970	4970	0
405	20241120	133000	509622735	4970	4970	4970	4970	23
406	20241120	132900	509508425	4970	4970	4970	4970	0
407	20241120	132800	509508425	4970	4970	4970	4970	0
408	20241120	132700	509508425	4970	4975	4975	4970	1141
409	20241120	132600	503832100	4975	4970	4975	4970	31
410	20241120	132500	503678025	4970	4970	4970	4970	60
411	20241120	132400	503379825	4970	4970	4970	4970	0
412	20241120	132300	503379825	4970	4970	4970	4970	0
413	20241120	132200	503379825	4970	4970	4970	4970	272
414	20241120	132100	502027985	4970	4975	4975	4970	553
415	20241120	132000	499279465	4975	4975	4975	4975	0
416	20241120	131900	499279465	4975	4975	4975	4975	0
417	20241120	131800	499279465	4975	4975	4975	4975	0
418	20241120	131700	499279465	4975	4975	4975	4975	0
419	20241120	131600	499279465	4975	4975	4975	4975	0
420	20241120	131500	499279465	4975	4975	4975	4975	20
421	20241120	131400	499179965	4975	4975	4975	4975	50
422	20241120	131300	498931215	4975	4975	4975	4975	0
423	20241120	131200	498931215	4975	4975	4975	4975	159
424	20241120	131100	498140190	4985	4985	4985	4985	0
425	20241120	131000	498140190	4985	4985	4985	4985	0
426	20241120	130900	498140190	4985	4985	4985	4985	0
427	20241120	130800	498140190	4985	4985	4985	4985	33
428	20241120	130700	497975685	5010	5010	5010	5010	0
429	20241120	130600	497975685	5010	5010	5010	5010	0
430	20241120	130500	497975685	5010	5010	5010	5010	0
431	20241120	130400	497975685	5010	5010	5010	5010	0
432	20241120	130300	497975685	5010	5010	5010	5010	0
433	20241120	130200	497975685	5010	4995	5010	4995	201
434	20241120	130100	496971675	4995	4995	4995	4995	241
435	20241120	130000	495767880	4995	4995	4995	4995	0
436	20241120	125900	495767880	4995	4995	5000	4995	71
437	20241120	125800	495412945	4995	4995	4995	4995	90
438	20241120	125700	494963395	4995	4995	4995	4995	2
439	20241120	125600	494953405	4995	4995	4995	4995	0
440	20241120	125500	494953405	4995	4995	4995	4995	2
441	20241120	125400	494943415	4985	4985	4985	4985	4
442	20241120	125300	494923475	4985	4985	4985	4985	10
443	20241120	125200	494873625	4975	4975	4975	4975	840
444	20241120	125100	490694625	4970	4995	4995	4970	2179
445	20241120	125000	479836255	5000	5000	5000	5000	10
446	20241120	124900	479786255	4995	4995	4995	4995	13
447	20241120	124800	479721320	4995	4995	4995	4995	0
448	20241120	124700	479721320	4995	4995	4995	4995	474
449	20241120	124600	477353690	4995	5010	5010	4995	657
450	20241120	124500	474068975	5030	5030	5030	5030	0
451	20241120	124400	474068975	5030	5030	5030	5030	0
452	20241120	124300	474068975	5030	5030	5030	5030	0
453	20241120	124200	474068975	5030	5030	5030	5030	0
454	20241120	124100	474068975	5030	5030	5030	5030	0
455	20241120	124000	474068975	5030	5030	5030	5030	0
456	20241120	123900	474068975	5030	5030	5030	5030	0
457	20241120	123800	474068975	5030	5030	5030	5030	0
458	20241120	123700	474068975	5030	5030	5030	5030	0
459	20241120	123600	474068975	5030	5030	5030	5030	0
460	20241120	123500	474068975	5030	5030	5030	5030	0
461	20241120	123400	474068975	5030	5030	5030	5030	0
462	20241120	123300	474068975	5030	5030	5030	5030	0
463	20241120	123200	474068975	5030	5030	5030	5030	0
464	20241120	123100	474068975	5030	5030	5030	5030	0
465	20241120	123000	474068975	5030	5030	5030	5030	0
466	20241120	122900	474068975	5030	5030	5030	5030	0
467	20241120	122800	474068975	5030	5030	5030	5030	0
468	20241120	122700	474068975	5030	5030	5030	5030	0
469	20241120	122600	474068975	5030	5030	5030	5030	0
470	20241120	122500	474068975	5030	5030	5030	5030	0
471	20241120	122400	474068975	5030	5030	5030	5030	0
472	20241120	122300	474068975	5030	5030	5030	5030	1
473	20241120	122200	474063945	5010	5000	5010	5000	242
474	20241120	122100	472853695	5000	5000	5000	5000	0
475	20241120	122000	472853695	5000	5000	5000	5000	0
476	20241120	121900	472853695	5000	5000	5000	5000	0
477	20241120	121800	472853695	5000	5000	5000	5000	0
478	20241120	121700	472853695	5000	5000	5000	5000	40
479	20241120	121600	472653695	5000	5000	5000	5000	2
480	20241120	121500	472643695	5000	5000	5000	5000	0
481	20241120	121400	472643695	5000	5000	5000	5000	0
482	20241120	121300	472643695	5000	5000	5000	5000	0
483	20241120	121200	472643695	5000	5000	5000	5000	0
484	20241120	121100	472643695	5000	5000	5000	5000	0
485	20241120	121000	472643695	5000	5000	5000	5000	0
486	20241120	120900	472643695	5000	5000	5000	5000	1
487	20241120	120800	472638695	4990	4990	4990	4990	0
488	20241120	120700	472638695	4990	4990	4990	4990	0
489	20241120	120600	472638695	4990	4990	4990	4990	0
490	20241120	120500	472638695	4990	4990	4990	4990	0
491	20241120	120400	472638695	4990	4990	4990	4990	0
492	20241120	120300	472638695	4990	4990	4990	4990	0
493	20241120	120200	472638695	4990	4990	4990	4990	0
494	20241120	120100	472638695	4990	4990	4990	4990	0
495	20241120	120000	472638695	4990	4990	4990	4990	200
496	20241120	115900	471640695	4990	4990	4990	4990	0
497	20241120	115800	471640695	4990	4990	4990	4990	0
498	20241120	115700	471640695	4990	4990	4990	4990	0
499	20241120	115600	471640695	4990	4990	4990	4990	0
500	20241120	115500	471640695	4990	4990	4990	4990	0
501	20241120	115400	471640695	4990	4990	4990	4990	40
502	20241120	115300	471441095	4990	4990	4990	4990	0
503	20241120	115200	471441095	4990	4990	4990	4990	0
504	20241120	115100	471441095	4990	4990	4990	4990	0
505	20241120	115000	471441095	4990	4985	4990	4985	2108
506	20241120	114900	460932225	4975	4975	4975	4975	0
507	20241120	114800	460932225	4975	4975	4975	4975	0
508	20241120	114700	460932225	4975	4975	4975	4975	0
509	20241120	114600	460932225	4975	4975	4975	4975	0
510	20241120	114500	460932225	4975	4975	4975	4975	0
511	20241120	114400	460932225	4975	4975	4975	4975	0
512	20241120	114300	460932225	4975	4975	4975	4975	0
513	20241120	114200	460932225	4975	4980	4980	4970	3599
514	20241120	114100	443040510	4980	4980	4980	4980	0
515	20241120	114000	443040510	4980	4980	4980	4980	0
516	20241120	113900	443040510	4980	4980	4980	4980	0
517	20241120	113800	443040510	4980	4980	4980	4980	0
518	20241120	113700	443040510	4980	4980	4980	4980	0
519	20241120	113600	443040510	4980	5000	5000	4980	1001
520	20241120	113500	438055510	4990	4990	4990	4990	484
521	20241120	113400	435640350	4980	4990	4990	4980	1000
522	20241120	113300	430657725	5000	5000	5000	5000	0
523	20241120	113200	430657725	5000	5000	5000	5000	0
524	20241120	113100	430657725	5000	5000	5000	5000	0
525	20241120	113000	430657725	5000	5000	5000	5000	0
526	20241120	112900	430657725	5000	5000	5000	5000	0
527	20241120	112800	430657725	5000	5000	5000	5000	0
528	20241120	112700	430657725	5000	5000	5000	5000	0
529	20241120	112600	430657725	5000	5000	5000	5000	0
530	20241120	112500	430657725	5000	5000	5000	5000	0
531	20241120	112400	430657725	5000	5000	5000	5000	0
532	20241120	112300	430657725	5000	5000	5000	5000	0
533	20241120	112200	430657725	5000	5000	5000	5000	0
534	20241120	112100	430657725	5000	5000	5000	5000	0
535	20241120	112000	430657725	5000	5000	5000	5000	0
536	20241120	111900	430657725	5000	5000	5000	5000	0
537	20241120	111800	430657725	5000	5000	5000	5000	0
538	20241120	111700	430657725	5000	5000	5000	5000	50
539	20241120	111600	430407725	5000	5000	5000	5000	0
540	20241120	111500	430407725	5000	5000	5000	5000	0
541	20241120	111400	430407725	5000	5000	5000	5000	0
542	20241120	111300	430407725	5000	5000	5000	5000	0
543	20241120	111200	430407725	5000	5000	5000	5000	0
544	20241120	111100	430407725	5000	5000	5000	5000	0
545	20241120	111000	430407725	5000	5000	5000	5000	0
546	20241120	110900	430407725	5000	5000	5000	5000	0
547	20241120	110800	430407725	5000	5000	5000	5000	0
548	20241120	110700	430407725	5000	5000	5000	5000	20
549	20241120	110600	430307725	4980	4980	4980	4980	276
550	20241120	110500	428933245	4995	4990	4995	4990	1327
551	20241120	110400	422309755	5010	5010	5010	5010	0
552	20241120	110300	422309755	5010	4990	5010	4990	21
553	20241120	110200	422204855	5000	5000	5000	4990	2199
554	20241120	110100	411221225	5010	5010	5010	5010	0
555	20241120	110000	411221225	5010	5010	5010	5010	0
556	20241120	105900	411221225	5010	5010	5010	5010	0
557	20241120	105800	411221225	5010	5010	5010	5010	0
558	20241120	105700	411221225	5010	5010	5010	5010	0
559	20241120	105600	411221225	5010	5010	5010	5010	1192
560	20241120	105500	405249305	5020	5020	5070	5020	375
561	20241120	105400	403363895	5020	5020	5020	5020	1
562	20241120	105300	403358875	5000	5020	5020	5000	28
563	20241120	105200	403218855	5000	5000	5000	5000	4478
564	20241120	105100	380828855	5000	5000	5000	5000	0
565	20241120	105000	380828855	5000	5000	5000	5000	0
566	20241120	104900	380828855	5000	5000	5000	5000	0
567	20241120	104800	380828855	5000	4990	5000	4990	2667
568	20241120	104700	367520515	4990	4990	4990	4990	0
569	20241120	104600	367520515	4990	4985	4990	4985	11
570	20241120	104500	367465675	4985	4985	4985	4985	391
571	20241120	104400	365516540	5000	5000	5000	5000	0
572	20241120	104300	365516540	5000	5000	5000	5000	100
573	20241120	104200	365016540	5000	5000	5000	5000	150
574	20241120	104100	364266540	5000	5000	5000	5000	0
575	20241120	104000	364266540	5000	5000	5000	5000	0
576	20241120	103900	364266540	5000	4980	5000	4980	82
577	20241120	103800	363858160	4975	4975	4975	4975	5
578	20241120	103700	363833285	4975	4975	4975	4975	10
579	20241120	103600	363783535	4965	4960	4965	4955	392
580	20241120	103500	361838770	4980	4970	4980	4970	10
581	20241120	103400	361788980	4960	4960	4960	4960	1
582	20241120	103300	361784020	4955	4960	4960	4955	13
583	20241120	103200	361719545	4965	4985	4985	4965	82
584	20241120	103100	361311945	4985	4990	4995	4985	3120
585	20241120	103000	345747410	4980	4990	4990	4980	1305
586	20241120	102900	339236200	5010	5010	5010	5010	0
587	20241120	102800	339236200	5010	5010	5010	5010	0
588	20241120	102700	339236200	5010	5010	5010	5010	1
589	20241120	102600	339231190	4985	5000	5000	4985	1649
590	20241120	102500	330999760	5020	5020	5020	5020	0
591	20241120	102400	330999760	5020	5020	5020	5020	0
592	20241120	102300	330999760	5020	4990	5020	4990	107
593	20241120	102200	330465190	4995	4995	4995	4990	80
594	20241120	102100	330065655	4995	4995	4995	4995	10
595	20241120	102000	330015705	4990	4990	4990	4990	0
596	20241120	101900	330015705	4990	4990	4990	4985	2301
597	20241120	101800	318537255	4995	5000	5000	4995	11
598	20241120	101700	318482305	4990	5000	5000	4990	313
599	20241120	101600	316917805	5020	5020	5020	4990	2303
600	20241120	101500	305420075	5000	5000	5000	5000	103
601	20241120	101400	304905075	4995	4995	4995	4995	50
602	20241120	101300	304655325	5000	5000	5000	5000	50
603	20241120	101200	304405325	5010	5010	5010	5010	0
604	20241120	101100	304405325	5010	4995	5010	4985	5889
605	20241120	101000	274973420	5010	5010	5020	4995	1448
606	20241120	100900	267730630	4995	5010	5050	4800	13320
607	20241120	100800	201557720	5030	5050	5050	5000	10413
608	20241120	100700	149289500	5050	5070	5070	5040	2793
609	20241120	100600	135190480	5060	5060	5060	5060	0
610	20241120	100500	135190480	5060	5060	5060	5060	1196
611	20241120	100400	129138720	5050	5060	5060	5050	3304
612	20241120	100300	112446810	5060	5060	5060	5060	0
613	20241120	100200	112446810	5060	5060	5060	5060	131
614	20241120	100100	111783950	5060	5060	5060	5060	0
615	20241120	100000	111783950	5060	5060	5060	5060	0
616	20241120	095900	111783950	5060	5060	5060	5060	0
617	20241120	095800	111783950	5060	5060	5060	5060	2
618	20241120	095700	111773830	5060	5070	5070	5060	205
619	20241120	095600	110734520	5060	5060	5060	5060	1340
620	20241120	095500	103954120	5060	5060	5060	5060	1
621	20241120	095400	103949060	5100	5100	5100	5100	0
622	20241120	095300	103949060	5100	5100	5100	5100	0
623	20241120	095200	103949060	5100	5100	5100	5100	0
624	20241120	095100	103949060	5100	5070	5100	5070	4
625	20241120	095000	103928750	5060	5080	5080	5060	2595
626	20241120	094900	90769140	5110	5110	5110	5110	0
627	20241120	094800	90769140	5110	5110	5110	5110	0
628	20241120	094700	90769140	5110	5110	5110	5110	0
629	20241120	094600	90769140	5110	5110	5110	5110	0
630	20241120	094500	90769140	5110	5110	5110	5110	0
631	20241120	094400	90769140	5110	5110	5110	5110	0
632	20241120	094300	90769140	5110	5110	5110	5110	2
633	20241120	094200	90758920	5110	5110	5110	5110	3
634	20241120	094100	90743590	5110	5110	5110	5110	0
635	20241120	094000	90743590	5110	5110	5110	5110	0
636	20241120	093900	90743590	5110	5110	5110	5110	0
637	20241120	093800	90743590	5110	5090	5110	5090	280
638	20241120	093700	89318370	5090	5070	5090	5070	35
639	20241120	093600	89140240	5090	5090	5090	5090	0
640	20241120	093500	89140240	5090	5090	5090	5090	0
641	20241120	093400	89140240	5090	5090	5090	5090	0
642	20241120	093300	89140240	5090	5090	5090	5090	989
643	20241120	093200	84106230	5090	5090	5090	5090	610
644	20241120	093100	81001330	5090	5070	5090	5070	688
645	20241120	093000	77508510	5070	5070	5070	5070	1
646	20241120	092900	77503440	5050	5050	5050	5050	0
647	20241120	092800	77503440	5050	5070	5070	5050	2
648	20241120	092700	77493320	5110	5110	5110	5110	0
649	20241120	092600	77493320	5110	5110	5110	5110	0
650	20241120	092500	77493320	5110	5110	5110	5110	0
651	20241120	092400	77493320	5110	5080	5110	5080	1182
652	20241120	092300	71488730	5080	5080	5080	5080	1
653	20241120	092200	71483650	5070	5080	5080	5070	1568
654	20241120	092100	63532930	5080	5080	5080	5080	0
655	20241120	092000	63532930	5080	5080	5080	5080	1000
656	20241120	091900	58452930	5050	5070	5070	5050	3105
657	20241120	091800	42766620	5070	5080	5080	5070	1402
658	20241120	091700	35644470	5090	5090	5090	5090	10
659	20241120	091600	35593570	5100	5100	5100	5090	16
660	20241120	091500	35511980	5090	5090	5090	5090	200
661	20241120	091400	34493980	5080	5080	5080	5080	0
662	20241120	091300	34493980	5080	5080	5080	5080	0
663	20241120	091200	34493980	5080	5080	5080	5080	404
664	20241120	091100	32441660	5110	5110	5110	5110	1
665	20241120	091000	32436550	5090	5100	5100	5090	1059
666	20241120	090900	27043230	5120	5090	5120	5090	194
667	20241120	090800	26055740	5110	5110	5110	5110	19
668	20241120	090700	25958650	5140	5140	5140	5140	0
669	20241120	090600	25958650	5140	5140	5140	5140	0
670	20241120	090500	25958650	5140	5110	5140	5110	133
671	20241120	090400	25278990	5110	5100	5110	5100	116
672	20241120	090300	24687380	5100	5100	5100	5100	185
673	20241120	090200	23743880	5090	5090	5090	5090	25
674	20241120	090100	23616630	5090	5110	5110	5090	1230
675	20241120	090000	17349120	5120	5120	5140	5120	3382