KissMeData/071090/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194600	161620245	2965	2965	2965	2965	702
3	20241120	194500	161620245	2965	2965	2965	2965	0
4	20241120	194400	161620245	2965	2965	2965	2965	0
5	20241120	194300	161620245	2965	2965	2965	2965	0
6	20241120	194200	161620245	2965	2965	2965	2965	0
7	20241120	194100	161620245	2965	2965	2965	2965	0
8	20241120	194000	161620245	2965	2965	2965	2965	0
9	20241120	193900	161620245	2965	2965	2965	2965	0
10	20241120	193800	161620245	2965	2965	2965	2965	0
11	20241120	193700	161620245	2965	2965	2965	2965	0
12	20241120	193600	161620245	2965	2965	2965	2965	0
13	20241120	193500	161620245	2965	2965	2965	2965	0
14	20241120	193400	161620245	2965	2965	2965	2965	0
15	20241120	193300	161620245	2965	2965	2965	2965	0
16	20241120	193200	161620245	2965	2965	2965	2965	0
17	20241120	193100	161620245	2965	2965	2965	2965	0
18	20241120	193000	161620245	2965	2965	2965	2965	0
19	20241120	192900	161620245	2965	2965	2965	2965	0
20	20241120	192800	161620245	2965	2965	2965	2965	0
21	20241120	192700	161620245	2965	2965	2965	2965	0
22	20241120	192600	161620245	2965	2965	2965	2965	0
23	20241120	192500	161620245	2965	2965	2965	2965	0
24	20241120	192400	161620245	2965	2965	2965	2965	0
25	20241120	192300	161620245	2965	2965	2965	2965	0
26	20241120	192200	161620245	2965	2965	2965	2965	0
27	20241120	192100	161620245	2965	2965	2965	2965	0
28	20241120	192000	161620245	2965	2965	2965	2965	0
29	20241120	191900	161620245	2965	2965	2965	2965	0
30	20241120	191800	161620245	2965	2965	2965	2965	0
31	20241120	191700	161620245	2965	2965	2965	2965	0
32	20241120	191600	161620245	2965	2965	2965	2965	702
33	20241120	191500	161620245	2965	2965	2965	2965	0
34	20241120	191400	161620245	2965	2965	2965	2965	0
35	20241120	191300	161620245	2965	2965	2965	2965	0
36	20241120	191200	161620245	2965	2965	2965	2965	0
37	20241120	191100	161620245	2965	2965	2965	2965	0
38	20241120	191000	161620245	2965	2965	2965	2965	0
39	20241120	190900	161620245	2965	2965	2965	2965	0
40	20241120	190800	161620245	2965	2965	2965	2965	0
41	20241120	190700	161620245	2965	2965	2965	2965	0
42	20241120	190600	161620245	2965	2965	2965	2965	0
43	20241120	190500	161620245	2965	2965	2965	2965	0
44	20241120	190400	161620245	2965	2965	2965	2965	0
45	20241120	190300	161620245	2965	2965	2965	2965	0
46	20241120	190200	161620245	2965	2965	2965	2965	0
47	20241120	190100	161620245	2965	2965	2965	2965	0
48	20241120	190000	161620245	2965	2965	2965	2965	0
49	20241120	185900	161620245	2965	2965	2965	2965	0
50	20241120	185800	161620245	2965	2965	2965	2965	0
51	20241120	185700	161620245	2965	2965	2965	2965	0
52	20241120	185600	161620245	2965	2965	2965	2965	0
53	20241120	185500	161620245	2965	2965	2965	2965	0
54	20241120	185400	161620245	2965	2965	2965	2965	0
55	20241120	185300	161620245	2965	2965	2965	2965	0
56	20241120	185200	161620245	2965	2965	2965	2965	0
57	20241120	185100	161620245	2965	2965	2965	2965	0
58	20241120	185000	161620245	2965	2965	2965	2965	0
59	20241120	184900	161620245	2965	2965	2965	2965	0
60	20241120	184800	161620245	2965	2965	2965	2965	0
61	20241120	184700	161620245	2965	2965	2965	2965	0
62	20241120	184600	161620245	2965	2965	2965	2965	702
63	20241120	184500	161620245	2965	2965	2965	2965	0
64	20241120	184400	161620245	2965	2965	2965	2965	0
65	20241120	184300	161620245	2965	2965	2965	2965	0
66	20241120	184200	161620245	2965	2965	2965	2965	0
67	20241120	184100	161620245	2965	2965	2965	2965	0
68	20241120	184000	161620245	2965	2965	2965	2965	0
69	20241120	183900	161620245	2965	2965	2965	2965	0
70	20241120	183800	161620245	2965	2965	2965	2965	0
71	20241120	183700	161620245	2965	2965	2965	2965	0
72	20241120	183600	161620245	2965	2965	2965	2965	0
73	20241120	183500	161620245	2965	2965	2965	2965	0
74	20241120	183400	161620245	2965	2965	2965	2965	0
75	20241120	183300	161620245	2965	2965	2965	2965	0
76	20241120	183200	161620245	2965	2965	2965	2965	0
77	20241120	183100	161620245	2965	2965	2965	2965	0
78	20241120	183000	161620245	2965	2965	2965	2965	0
79	20241120	182900	161620245	2965	2965	2965	2965	0
80	20241120	182800	161620245	2965	2965	2965	2965	0
81	20241120	182700	161620245	2965	2965	2965	2965	0
82	20241120	182600	161620245	2965	2965	2965	2965	0
83	20241120	182500	161620245	2965	2965	2965	2965	0
84	20241120	182400	161620245	2965	2965	2965	2965	0
85	20241120	182300	161620245	2965	2965	2965	2965	0
86	20241120	182200	161620245	2965	2965	2965	2965	0
87	20241120	182100	161620245	2965	2965	2965	2965	0
88	20241120	182000	161620245	2965	2965	2965	2965	0
89	20241120	181900	161620245	2965	2965	2965	2965	0
90	20241120	181800	161620245	2965	2965	2965	2965	0
91	20241120	181700	161620245	2965	2965	2965	2965	0
92	20241120	181600	161620245	2965	2965	2965	2965	702
93	20241120	181500	161620245	2965	2965	2965	2965	0
94	20241120	181400	161620245	2965	2965	2965	2965	0
95	20241120	181300	161620245	2965	2965	2965	2965	0
96	20241120	181200	161620245	2965	2965	2965	2965	0
97	20241120	181100	161620245	2965	2965	2965	2965	0
98	20241120	181000	161620245	2965	2965	2965	2965	0
99	20241120	180900	161620245	2965	2965	2965	2965	0
100	20241120	180800	161620245	2965	2965	2965	2965	0
101	20241120	180700	161620245	2965	2965	2965	2965	0
102	20241120	180600	161620245	2965	2965	2965	2965	0
103	20241120	180500	161620245	2965	2965	2965	2965	0
104	20241120	180400	161620245	2965	2965	2965	2965	0
105	20241120	180300	161620245	2965	2965	2965	2965	0
106	20241120	180200	161620245	2965	2965	2965	2965	0
107	20241120	180100	161620245	2965	2965	2965	2965	0
108	20241120	180000	161620245	2965	2965	2965	2965	0
109	20241120	175900	161620245	2965	2965	2965	2965	0
110	20241120	175800	161620245	2965	2965	2965	2965	0
111	20241120	175700	161620245	2965	2965	2965	2965	0
112	20241120	175600	161620245	2965	2965	2965	2965	0
113	20241120	175500	161620245	2965	2965	2965	2965	0
114	20241120	175400	161620245	2965	2965	2965	2965	0
115	20241120	175300	161620245	2965	2965	2965	2965	0
116	20241120	175200	161620245	2965	2965	2965	2965	0
117	20241120	175100	161620245	2965	2965	2965	2965	0
118	20241120	175000	161620245	2965	2965	2965	2965	0
119	20241120	174900	161620245	2965	2965	2965	2965	0
120	20241120	174800	161620245	2965	2965	2965	2965	0
121	20241120	174700	161620245	2965	2965	2965	2965	0
122	20241120	174600	161620245	2965	2965	2965	2965	702
123	20241120	174500	161620245	2965	2965	2965	2965	0
124	20241120	174400	161620245	2965	2965	2965	2965	0
125	20241120	174300	161620245	2965	2965	2965	2965	0
126	20241120	174200	161620245	2965	2965	2965	2965	0
127	20241120	174100	161620245	2965	2965	2965	2965	0
128	20241120	174000	161620245	2965	2965	2965	2965	0
129	20241120	173900	161620245	2965	2965	2965	2965	0
130	20241120	173800	161620245	2965	2965	2965	2965	0
131	20241120	173700	161620245	2965	2965	2965	2965	0
132	20241120	173600	161620245	2965	2965	2965	2965	0
133	20241120	173500	161620245	2965	2965	2965	2965	0
134	20241120	173400	161620245	2965	2965	2965	2965	0
135	20241120	173300	161620245	2965	2965	2965	2965	0
136	20241120	173200	161620245	2965	2965	2965	2965	0
137	20241120	173100	161620245	2965	2965	2965	2965	0
138	20241120	173000	161620245	2965	2965	2965	2965	0
139	20241120	172900	161620245	2965	2965	2965	2965	0
140	20241120	172800	161620245	2965	2965	2965	2965	0
141	20241120	172700	161620245	2965	2965	2965	2965	0
142	20241120	172600	161620245	2965	2965	2965	2965	0
143	20241120	172500	161620245	2965	2965	2965	2965	0
144	20241120	172400	161620245	2965	2965	2965	2965	0
145	20241120	172300	161620245	2965	2965	2965	2965	0
146	20241120	172200	161620245	2965	2965	2965	2965	0
147	20241120	172100	161620245	2965	2965	2965	2965	0
148	20241120	172000	161620245	2965	2965	2965	2965	0
149	20241120	171900	161620245	2965	2965	2965	2965	0
150	20241120	171800	161620245	2965	2965	2965	2965	0
151	20241120	171700	161620245	2965	2965	2965	2965	0
152	20241120	171600	161620245	2965	2965	2965	2965	702
153	20241120	171500	161620245	2965	2965	2965	2965	0
154	20241120	171400	161620245	2965	2965	2965	2965	0
155	20241120	171300	161620245	2965	2965	2965	2965	0
156	20241120	171200	161620245	2965	2965	2965	2965	0
157	20241120	171100	161620245	2965	2965	2965	2965	0
158	20241120	171000	161620245	2965	2965	2965	2965	0
159	20241120	170900	161620245	2965	2965	2965	2965	0
160	20241120	170800	161620245	2965	2965	2965	2965	0
161	20241120	170700	161620245	2965	2965	2965	2965	0
162	20241120	170600	161620245	2965	2965	2965	2965	0
163	20241120	170500	161620245	2965	2965	2965	2965	0
164	20241120	170400	161620245	2965	2965	2965	2965	0
165	20241120	170300	161620245	2965	2965	2965	2965	0
166	20241120	170200	161620245	2965	2965	2965	2965	0
167	20241120	170100	161620245	2965	2965	2965	2965	0
168	20241120	170000	161620245	2965	2965	2965	2965	0
169	20241120	165900	161620245	2965	2965	2965	2965	0
170	20241120	165800	161620245	2965	2965	2965	2965	0
171	20241120	165700	161620245	2965	2965	2965	2965	0
172	20241120	165600	161620245	2965	2965	2965	2965	0
173	20241120	165500	161620245	2965	2965	2965	2965	0
174	20241120	165400	161620245	2965	2965	2965	2965	0
175	20241120	165300	161620245	2965	2965	2965	2965	0
176	20241120	165200	161620245	2965	2965	2965	2965	0
177	20241120	165100	161620245	2965	2965	2965	2965	0
178	20241120	165000	161620245	2965	2965	2965	2965	0
179	20241120	164900	161620245	2965	2965	2965	2965	0
180	20241120	164800	161620245	2965	2965	2965	2965	0
181	20241120	164700	161620245	2965	2965	2965	2965	0
182	20241120	164600	161620245	2965	2965	2965	2965	702
183	20241120	164500	161620245	2965	2965	2965	2965	0
184	20241120	164400	161620245	2965	2965	2965	2965	0
185	20241120	164300	161620245	2965	2965	2965	2965	0
186	20241120	164200	161620245	2965	2965	2965	2965	0
187	20241120	164100	161620245	2965	2965	2965	2965	0
188	20241120	164000	161620245	2965	2965	2965	2965	0
189	20241120	163900	161620245	2965	2965	2965	2965	0
190	20241120	163800	161620245	2965	2965	2965	2965	0
191	20241120	163700	161620245	2965	2965	2965	2965	0
192	20241120	163600	161620245	2965	2965	2965	2965	0
193	20241120	163500	161620245	2965	2965	2965	2965	0
194	20241120	163400	161620245	2965	2965	2965	2965	0
195	20241120	163300	161620245	2965	2965	2965	2965	0
196	20241120	163200	161620245	2965	2965	2965	2965	0
197	20241120	163100	161620245	2965	2965	2965	2965	0
198	20241120	163000	161620245	2965	2965	2965	2965	0
199	20241120	162900	161620245	2965	2965	2965	2965	0
200	20241120	162800	161620245	2965	2965	2965	2965	0
201	20241120	162700	161620245	2965	2965	2965	2965	0
202	20241120	162600	161620245	2965	2965	2965	2965	0
203	20241120	162500	161620245	2965	2965	2965	2965	0
204	20241120	162400	161620245	2965	2965	2965	2965	0
205	20241120	162300	161620245	2965	2965	2965	2965	0
206	20241120	162200	161620245	2965	2965	2965	2965	0
207	20241120	162100	161620245	2965	2965	2965	2965	0
208	20241120	162000	161620245	2965	2965	2965	2965	0
209	20241120	161900	161620245	2965	2965	2965	2965	0
210	20241120	161800	161620245	2965	2965	2965	2965	0
211	20241120	161700	161620245	2965	2965	2965	2965	0
212	20241120	161600	161620245	2965	2965	2965	2965	702
213	20241120	161500	161620245	2965	2965	2965	2965	0
214	20241120	161400	161620245	2965	2965	2965	2965	0
215	20241120	161300	161620245	2965	2965	2965	2965	0
216	20241120	161200	161620245	2965	2965	2965	2965	0
217	20241120	161100	161620245	2965	2965	2965	2965	0
218	20241120	161000	161620245	2965	2965	2965	2965	0
219	20241120	160900	161620245	2965	2965	2965	2965	0
220	20241120	160800	161620245	2965	2965	2965	2965	0
221	20241120	160700	161620245	2965	2965	2965	2965	0
222	20241120	160600	161620245	2965	2965	2965	2965	0
223	20241120	160500	161620245	2965	2965	2965	2965	0
224	20241120	160400	161620245	2965	2965	2965	2965	0
225	20241120	160300	161620245	2965	2965	2965	2965	0
226	20241120	160200	161620245	2965	2965	2965	2965	0
227	20241120	160100	161620245	2965	2965	2965	2965	0
228	20241120	160000	161620245	2965	2965	2965	2965	0
229	20241120	155900	161620245	2965	2965	2965	2965	0
230	20241120	155800	161620245	2965	2965	2965	2965	0
231	20241120	155700	161620245	2965	2965	2965	2965	0
232	20241120	155600	161620245	2965	2965	2965	2965	0
233	20241120	155500	161620245	2965	2965	2965	2965	0
234	20241120	155400	161620245	2965	2965	2965	2965	0
235	20241120	155300	161620245	2965	2965	2965	2965	0
236	20241120	155200	161620245	2965	2965	2965	2965	0
237	20241120	155100	161620245	2965	2965	2965	2965	0
238	20241120	155000	161620245	2965	2965	2965	2965	0
239	20241120	154900	161620245	2965	2965	2965	2965	0
240	20241120	154800	161620245	2965	2965	2965	2965	0
241	20241120	154700	161620245	2965	2965	2965	2965	0
242	20241120	154600	161620245	2965	2965	2965	2965	702
243	20241120	154500	161620245	2965	2965	2965	2965	0
244	20241120	154400	161620245	2965	2965	2965	2965	0
245	20241120	154300	161620245	2965	2965	2965	2965	0
246	20241120	154200	161620245	2965	2965	2965	2965	0
247	20241120	154100	161620245	2965	2965	2965	2965	0
248	20241120	154000	161620245	2965	2965	2965	2965	0
249	20241120	153900	161620245	2965	2965	2965	2965	0
250	20241120	153800	161620245	2965	2965	2965	2965	0
251	20241120	153700	161620245	2965	2965	2965	2965	0
252	20241120	153600	161620245	2965	2965	2965	2965	0
253	20241120	153500	161620245	2965	2965	2965	2965	0
254	20241120	153400	161620245	2965	2965	2965	2965	0
255	20241120	153300	161620245	2965	2965	2965	2965	0
256	20241120	153200	161620245	2965	2965	2965	2965	0
257	20241120	153100	161620245	2965	2965	2965	2965	0
258	20241120	153000	161620245	2965	2965	2965	2965	702
259	20241120	152900	159538815	2965	2965	2965	2965	0
260	20241120	152800	159538815	2965	2965	2965	2965	0
261	20241120	152700	159538815	2965	2965	2965	2965	0
262	20241120	152600	159538815	2965	2965	2965	2965	0
263	20241120	152500	159538815	2965	2965	2965	2965	0
264	20241120	152400	159538815	2965	2965	2965	2965	0
265	20241120	152300	159538815	2965	2965	2965	2965	0
266	20241120	152200	159538815	2965	2965	2965	2965	0
267	20241120	152100	159538815	2965	2965	2965	2965	0
268	20241120	152000	159538815	2965	2965	2965	2965	0
269	20241120	151900	159538815	2965	2965	2965	2965	7
270	20241120	151800	159518060	2960	2960	2960	2960	75
271	20241120	151700	159296060	2965	2965	2965	2965	2
272	20241120	151600	159290130	2965	2965	2965	2965	4005
273	20241120	151500	147415305	2965	2965	2965	2965	3
274	20241120	151400	147406410	2965	2965	2965	2965	6
275	20241120	151300	147388620	2965	2960	2965	2960	7
276	20241120	151200	147367885	2965	2965	2965	2965	300
277	20241120	151100	146478385	2965	2960	2965	2960	1704
278	20241120	151000	141434525	2965	2970	2970	2960	15456
279	20241120	150900	95654985	2975	2970	2975	2970	57
280	20241120	150800	95485690	2975	2975	2975	2975	1
281	20241120	150700	95482715	2970	2975	2975	2965	941
282	20241120	150600	92688215	2975	2975	2975	2975	3
283	20241120	150500	92679290	2975	2975	2975	2975	1
284	20241120	150400	92676315	2970	2970	2970	2970	300
285	20241120	150300	91785315	2970	2970	2970	2970	200
286	20241120	150200	91191315	2975	2975	2975	2975	0
287	20241120	150100	91191315	2975	2975	2975	2975	3
288	20241120	150000	91182390	2975	2975	2975	2975	589
289	20241120	145900	89430115	2975	2975	2975	2975	54
290	20241120	145800	89269465	2975	2975	2975	2975	4
291	20241120	145700	89257565	2975	2975	2975	2975	5
292	20241120	145600	89242690	2975	2975	2975	2975	0
293	20241120	145500	89242690	2975	2975	2975	2975	1
294	20241120	145400	89239715	2970	2970	2970	2970	0
295	20241120	145300	89239715	2970	2970	2970	2970	0
296	20241120	145200	89239715	2970	2970	2970	2970	0
297	20241120	145100	89239715	2970	2970	2970	2970	1
298	20241120	145000	89236745	2975	2975	2975	2975	0
299	20241120	144900	89236745	2975	2975	2975	2975	124
300	20241120	144800	88867845	2975	2975	2975	2975	0
301	20241120	144700	88867845	2975	2980	2980	2975	104
302	20241120	144600	88558195	2985	2985	2985	2985	0
303	20241120	144500	88558195	2985	2985	2985	2985	0
304	20241120	144400	88558195	2985	2980	2985	2980	6
305	20241120	144300	88540310	2985	2985	2985	2985	1
306	20241120	144200	88537325	2980	2980	2980	2980	0
307	20241120	144100	88537325	2980	2980	2980	2980	1
308	20241120	144000	88534345	2980	2980	2980	2980	25
309	20241120	143900	88459845	2985	2985	2985	2985	300
310	20241120	143800	87564345	2985	2985	2985	2985	0
311	20241120	143700	87564345	2985	2985	2985	2985	0
312	20241120	143600	87564345	2985	2985	2985	2985	0
313	20241120	143500	87564345	2985	2985	2985	2985	0
314	20241120	143400	87564345	2985	2985	2985	2985	0
315	20241120	143300	87564345	2985	2985	2985	2985	0
316	20241120	143200	87564345	2985	2985	2985	2985	1
317	20241120	143100	87561360	2985	2985	2985	2985	55
318	20241120	143000	87397185	2985	2985	2985	2985	0
319	20241120	142900	87397185	2985	2985	2985	2985	0
320	20241120	142800	87397185	2985	2985	2985	2985	0
321	20241120	142700	87397185	2985	2985	2985	2985	0
322	20241120	142600	87397185	2985	2985	2985	2985	0
323	20241120	142500	87397185	2985	2985	2985	2985	1
324	20241120	142400	87394200	2975	2980	2980	2975	162
325	20241120	142300	86911540	2980	2980	2980	2980	1
326	20241120	142200	86908560	2975	2975	2975	2975	0
327	20241120	142100	86908560	2975	2975	2975	2975	0
328	20241120	142000	86908560	2975	2975	2975	2975	70
329	20241120	141900	86700310	2975	2975	2975	2975	0
330	20241120	141800	86700310	2975	2980	2980	2975	36
331	20241120	141700	86593050	2980	2980	2980	2980	0
332	20241120	141600	86593050	2980	2980	2980	2980	0
333	20241120	141500	86593050	2980	2980	2980	2980	0
334	20241120	141400	86593050	2980	2980	2980	2980	0
335	20241120	141300	86593050	2980	2980	2980	2980	0
336	20241120	141200	86593050	2980	2980	2980	2980	0
337	20241120	141100	86593050	2980	2975	2980	2975	22
338	20241120	141000	86527495	2980	2980	2980	2980	1
339	20241120	140900	86524515	2975	2980	2980	2975	4
340	20241120	140800	86512605	2980	2980	2985	2980	11
341	20241120	140700	86479820	2980	2980	2980	2980	13
342	20241120	140600	86441080	2980	2980	2980	2980	28
343	20241120	140500	86357640	2985	2985	2985	2985	0
344	20241120	140400	86357640	2985	2985	2985	2985	0
345	20241120	140300	86357640	2985	2985	2985	2985	0
346	20241120	140200	86357640	2985	2985	2985	2985	0
347	20241120	140100	86357640	2985	2985	2985	2985	0
348	20241120	140000	86357640	2985	2985	2985	2985	0
349	20241120	135900	86357640	2985	2985	2985	2985	0
350	20241120	135800	86357640	2985	2985	2985	2985	0
351	20241120	135700	86357640	2985	2985	2985	2985	0
352	20241120	135600	86357640	2985	2985	2985	2985	0
353	20241120	135500	86357640	2985	2985	2985	2985	0
354	20241120	135400	86357640	2985	2985	2985	2985	0
355	20241120	135300	86357640	2985	2985	2985	2985	0
356	20241120	135200	86357640	2985	2985	2985	2985	0
357	20241120	135100	86357640	2985	2985	2985	2985	0
358	20241120	135000	86357640	2985	2985	2985	2985	1
359	20241120	134900	86354655	2970	2970	2970	2970	0
360	20241120	134800	86354655	2970	2970	2970	2970	0
361	20241120	134700	86354655	2970	2970	2970	2970	0
362	20241120	134600	86354655	2970	2985	2985	2970	55
363	20241120	134500	86190555	2985	2985	2985	2985	0
364	20241120	134400	86190555	2985	2985	2985	2985	0
365	20241120	134300	86190555	2985	2985	2985	2985	0
366	20241120	134200	86190555	2985	2985	2985	2985	0
367	20241120	134100	86190555	2985	2985	2985	2985	0
368	20241120	134000	86190555	2985	2985	2985	2985	0
369	20241120	133900	86190555	2985	2985	2985	2985	2
370	20241120	133800	86184585	2985	2985	2985	2985	0
371	20241120	133700	86184585	2985	2985	2985	2985	0
372	20241120	133600	86184585	2985	2985	2985	2985	0
373	20241120	133500	86184585	2985	2985	2985	2985	1
374	20241120	133400	86181600	2970	2970	2970	2970	0
375	20241120	133300	86181600	2970	2970	2970	2965	2532
376	20241120	133200	78664510	2985	2985	2985	2985	0
377	20241120	133100	78664510	2985	2985	2985	2985	0
378	20241120	133000	78664510	2985	2985	2985	2985	0
379	20241120	132900	78664510	2985	2985	2985	2985	0
380	20241120	132800	78664510	2985	2985	2985	2985	0
381	20241120	132700	78664510	2985	2985	2985	2985	0
382	20241120	132600	78664510	2985	2985	2985	2985	0
383	20241120	132500	78664510	2985	2985	2985	2985	0
384	20241120	132400	78664510	2985	2980	2985	2980	61
385	20241120	132300	78482725	2970	2970	2970	2970	6
386	20241120	132200	78464905	2970	2980	2980	2970	2608
387	20241120	132100	70710670	2985	2985	2985	2985	0
388	20241120	132000	70710670	2985	2985	2985	2985	0
389	20241120	131900	70710670	2985	2985	2985	2985	0
390	20241120	131800	70710670	2985	2985	2985	2985	0
391	20241120	131700	70710670	2985	2985	2985	2985	0
392	20241120	131600	70710670	2985	2985	2985	2985	0
393	20241120	131500	70710670	2985	2985	2985	2985	0
394	20241120	131400	70710670	2985	2985	2985	2985	0
395	20241120	131300	70710670	2985	2985	2985	2985	0
396	20241120	131200	70710670	2985	2985	2985	2985	0
397	20241120	131100	70710670	2985	2985	2985	2985	0
398	20241120	131000	70710670	2985	2985	2985	2985	1
399	20241120	130900	70707685	2985	2985	2985	2985	0
400	20241120	130800	70707685	2985	2985	2985	2985	0
401	20241120	130700	70707685	2985	2985	2985	2985	1
402	20241120	130600	70704700	2975	2975	2975	2975	220
403	20241120	130500	70050200	2985	2985	2985	2985	400
404	20241120	130400	68856200	2990	2990	2990	2990	0
405	20241120	130300	68856200	2990	2990	2990	2990	0
406	20241120	130200	68856200	2990	2990	2990	2990	0
407	20241120	130100	68856200	2990	2990	2990	2990	0
408	20241120	130000	68856200	2990	2990	2990	2990	0
409	20241120	125900	68856200	2990	2990	2990	2990	0
410	20241120	125800	68856200	2990	2990	2990	2990	0
411	20241120	125700	68856200	2990	2990	2990	2990	0
412	20241120	125600	68856200	2990	2990	2990	2990	0
413	20241120	125500	68856200	2990	2990	2990	2990	0
414	20241120	125400	68856200	2990	2990	2990	2990	1
415	20241120	125300	68853210	2985	2985	2985	2985	50
416	20241120	125200	68703960	2990	2990	2990	2990	0
417	20241120	125100	68703960	2990	2990	2990	2990	0
418	20241120	125000	68703960	2990	2990	2990	2990	0
419	20241120	124900	68703960	2990	2990	2990	2990	0
420	20241120	124800	68703960	2990	2985	2990	2985	60
421	20241120	124700	68524810	2990	2990	2990	2990	0
422	20241120	124600	68524810	2990	2990	2990	2990	0
423	20241120	124500	68524810	2990	2990	2990	2990	0
424	20241120	124400	68524810	2990	2990	2990	2990	0
425	20241120	124300	68524810	2990	2975	2990	2975	101
426	20241120	124200	68224320	2975	2975	2975	2975	233
427	20241120	124100	67531145	2990	2990	2990	2990	0
428	20241120	124000	67531145	2990	2990	2990	2990	0
429	20241120	123900	67531145	2990	2990	2990	2990	0
430	20241120	123800	67531145	2990	2990	2990	2990	0
431	20241120	123700	67531145	2990	2990	2990	2990	0
432	20241120	123600	67531145	2990	2980	2990	2980	4
433	20241120	123500	67519215	2980	2980	2980	2980	45
434	20241120	123400	67385115	2980	2980	2980	2980	0
435	20241120	123300	67385115	2980	2980	2980	2980	52
436	20241120	123200	67230155	2990	2990	2990	2990	0
437	20241120	123100	67230155	2990	2990	2990	2990	0
438	20241120	123000	67230155	2990	2990	2990	2990	0
439	20241120	122900	67230155	2990	2985	2990	2985	68
440	20241120	122800	67027170	2975	2975	2975	2975	0
441	20241120	122700	67027170	2975	2975	2975	2975	0
442	20241120	122600	67027170	2975	2975	2975	2975	0
443	20241120	122500	67027170	2975	2975	2975	2975	0
444	20241120	122400	67027170	2975	2975	2975	2975	600
445	20241120	122300	65242170	2985	2985	2985	2985	0
446	20241120	122200	65242170	2985	2985	2985	2985	1
447	20241120	122100	65239185	2970	2970	2970	2970	0
448	20241120	122000	65239185	2970	2980	2980	2970	2335
449	20241120	121900	58296595	2985	2985	2985	2985	0
450	20241120	121800	58296595	2985	2985	2985	2985	0
451	20241120	121700	58296595	2985	2985	2985	2985	0
452	20241120	121600	58296595	2985	2985	2985	2985	0
453	20241120	121500	58296595	2985	2985	2985	2985	0
454	20241120	121400	58296595	2985	2985	2985	2985	0
455	20241120	121300	58296595	2985	2985	2985	2985	0
456	20241120	121200	58296595	2985	2985	2985	2985	0
457	20241120	121100	58296595	2985	2985	2985	2985	1
458	20241120	121000	58293610	2975	2975	2975	2975	414
459	20241120	120900	57061960	2990	2990	2990	2990	0
460	20241120	120800	57061960	2990	2990	2990	2990	0
461	20241120	120700	57061960	2990	2990	2990	2990	1
462	20241120	120600	57058970	2990	2990	2990	2990	0
463	20241120	120500	57058970	2990	2990	2990	2990	0
464	20241120	120400	57058970	2990	2990	2990	2990	0
465	20241120	120300	57058970	2990	2990	2990	2990	0
466	20241120	120200	57058970	2990	2975	2990	2975	6
467	20241120	120100	57041105	2990	2990	2990	2990	0
468	20241120	120000	57041105	2990	2990	2990	2990	0
469	20241120	115900	57041105	2990	2990	2990	2990	0
470	20241120	115800	57041105	2990	2975	2990	2975	98
471	20241120	115700	56749140	2975	2975	2975	2975	0
472	20241120	115600	56749140	2975	2975	2975	2975	2559
473	20241120	115500	49136115	2980	2980	2980	2980	0
474	20241120	115400	49136115	2980	2980	2980	2980	3
475	20241120	115300	49127175	2980	2980	2980	2980	3
476	20241120	115200	49118235	2980	2980	2980	2980	0
477	20241120	115100	49118235	2980	2980	2980	2980	0
478	20241120	115000	49118235	2980	2980	2980	2980	0
479	20241120	114900	49118235	2980	2980	2980	2980	0
480	20241120	114800	49118235	2980	2980	2980	2980	0
481	20241120	114700	49118235	2980	2980	2980	2980	0
482	20241120	114600	49118235	2980	2980	2980	2980	111
483	20241120	114500	48787455	2980	2980	2980	2980	0
484	20241120	114400	48787455	2980	2975	2980	2975	9
485	20241120	114300	48760670	2975	2980	2980	2970	2901
486	20241120	114200	40138245	2980	2980	2980	2980	0
487	20241120	114100	40138245	2980	2980	2980	2980	0
488	20241120	114000	40138245	2980	2980	2980	2980	0
489	20241120	113900	40138245	2980	2980	2980	2980	0
490	20241120	113800	40138245	2980	2980	2980	2980	0
491	20241120	113700	40138245	2980	2980	2980	2980	0
492	20241120	113600	40138245	2980	2980	2980	2980	0
493	20241120	113500	40138245	2980	2980	2980	2980	0
494	20241120	113400	40138245	2980	2980	2980	2980	305
495	20241120	113300	39229345	2990	2990	2990	2990	0
496	20241120	113200	39229345	2990	2990	2990	2990	1
497	20241120	113100	39226355	2990	2990	2990	2990	18
498	20241120	113000	39172535	2990	2990	2990	2990	9
499	20241120	112900	39145625	2990	2990	2990	2990	0
500	20241120	112800	39145625	2990	2990	2990	2990	0
501	20241120	112700	39145625	2990	2990	2990	2990	0
502	20241120	112600	39145625	2990	2990	2990	2990	0
503	20241120	112500	39145625	2990	2990	2990	2990	0
504	20241120	112400	39145625	2990	2990	2990	2990	0
505	20241120	112300	39145625	2990	2990	2990	2990	150
506	20241120	112200	38697125	2990	2990	2990	2990	0
507	20241120	112100	38697125	2990	2990	2990	2990	0
508	20241120	112000	38697125	2990	2980	2990	2980	2
509	20241120	111900	38691155	2980	2980	2980	2980	0
510	20241120	111800	38691155	2980	2980	2980	2980	90
511	20241120	111700	38422955	2980	2980	2980	2980	0
512	20241120	111600	38422955	2980	2980	2980	2980	10
513	20241120	111500	38393155	2990	2990	2990	2990	0
514	20241120	111400	38393155	2990	2990	2990	2990	0
515	20241120	111300	38393155	2990	2990	2990	2990	0
516	20241120	111200	38393155	2990	2990	2990	2990	0
517	20241120	111100	38393155	2990	2990	2990	2990	1
518	20241120	111000	38390165	2975	2975	2975	2975	761
519	20241120	110900	36126190	2990	2990	2990	2990	0
520	20241120	110800	36126190	2990	2990	2990	2990	0
521	20241120	110700	36126190	2990	2985	2990	2985	2
522	20241120	110600	36120215	2990	2985	2990	2985	2
523	20241120	110500	36114240	2990	2990	2990	2990	0
524	20241120	110400	36114240	2990	2990	2990	2985	3
525	20241120	110300	36105275	2985	2985	2985	2985	113
526	20241120	110200	35767970	2985	2985	2985	2985	198
527	20241120	110100	35176940	2975	2975	2975	2975	50
528	20241120	110000	35028190	2975	2975	2975	2975	500
529	20241120	105900	33540690	2985	2990	2990	2985	22
530	20241120	105800	33475015	2985	2985	2985	2985	0
531	20241120	105700	33475015	2985	2985	2985	2985	2
532	20241120	105600	33469045	2990	2990	2990	2990	0
533	20241120	105500	33469045	2990	2990	2990	2990	0
534	20241120	105400	33469045	2990	2990	2990	2990	0
535	20241120	105300	33469045	2990	2990	2990	2990	0
536	20241120	105200	33469045	2990	2990	2990	2990	0
537	20241120	105100	33469045	2990	2990	2990	2990	0
538	20241120	105000	33469045	2990	2990	2990	2990	2
539	20241120	104900	33463065	2975	2980	2980	2975	602
540	20241120	104800	31669325	2980	2980	2980	2980	0
541	20241120	104700	31669325	2980	2980	2980	2980	0
542	20241120	104600	31669325	2980	2980	2980	2980	113
543	20241120	104500	31332585	2990	2980	2990	2980	151
544	20241120	104400	30882595	2990	2990	2990	2990	0
545	20241120	104300	30882595	2990	2990	2990	2990	0
546	20241120	104200	30882595	2990	2990	2990	2990	0
547	20241120	104100	30882595	2990	2990	2990	2990	0
548	20241120	104000	30882595	2990	2990	2990	2990	0
549	20241120	103900	30882595	2990	2990	2990	2990	0
550	20241120	103800	30882595	2990	2990	2990	2990	0
551	20241120	103700	30882595	2990	2990	2990	2990	0
552	20241120	103600	30882595	2990	2985	2990	2985	67
553	20241120	103500	30682585	2985	2985	2985	2985	0
554	20241120	103400	30682585	2985	2985	2985	2985	0
555	20241120	103300	30682585	2985	2985	2985	2985	0
556	20241120	103200	30682585	2985	2985	2985	2985	0
557	20241120	103100	30682585	2985	2985	2985	2985	0
558	20241120	103000	30682585	2985	2985	2985	2985	0
559	20241120	102900	30682585	2985	2985	2985	2985	0
560	20241120	102800	30682585	2985	2985	2985	2985	340
561	20241120	102700	29667685	2985	2985	2985	2985	0
562	20241120	102600	29667685	2985	2985	2985	2985	0
563	20241120	102500	29667685	2985	2985	2985	2985	0
564	20241120	102400	29667685	2985	2985	2985	2985	0
565	20241120	102300	29667685	2985	2985	2985	2985	0
566	20241120	102200	29667685	2985	2985	2985	2985	0
567	20241120	102100	29667685	2985	2985	2985	2985	0
568	20241120	102000	29667685	2985	2985	2985	2985	26
569	20241120	101900	29590075	2980	2980	2980	2980	0
570	20241120	101800	29590075	2980	2980	2980	2980	64
571	20241120	101700	29399355	2985	2985	2985	2985	100
572	20241120	101600	29100855	2985	2985	2985	2985	10
573	20241120	101500	29071005	2980	2980	2980	2980	4
574	20241120	101400	29059085	2980	2980	2980	2980	0
575	20241120	101300	29059085	2980	2980	2980	2980	52
576	20241120	101200	28904125	2985	2985	2985	2985	0
577	20241120	101100	28904125	2985	2985	2985	2985	168
578	20241120	101000	28402645	2985	2985	2985	2985	0
579	20241120	100900	28402645	2985	2985	2985	2985	1
580	20241120	100800	28399660	2975	2975	2975	2975	0
581	20241120	100700	28399660	2975	2975	2975	2975	0
582	20241120	100600	28399660	2975	2975	2975	2975	18
583	20241120	100500	28346110	2985	2985	2985	2985	3
584	20241120	100400	28337155	2980	2980	2980	2980	283
585	20241120	100300	27493815	2980	2980	2980	2980	100
586	20241120	100200	27195815	2985	2985	2985	2985	0
587	20241120	100100	27195815	2985	2985	2985	2985	0
588	20241120	100000	27195815	2985	2985	2985	2985	0
589	20241120	095900	27195815	2985	2985	2985	2985	1
590	20241120	095800	27192830	2970	2970	2970	2970	2
591	20241120	095700	27186890	2970	2970	2970	2970	0
592	20241120	095600	27186890	2970	2970	2970	2970	0
593	20241120	095500	27186890	2970	2970	2970	2970	1
594	20241120	095400	27183920	2970	2970	2970	2970	0
595	20241120	095300	27183920	2970	2970	2970	2970	0
596	20241120	095200	27183920	2970	2970	2970	2970	6
597	20241120	095100	27166100	2985	2970	2985	2970	12
598	20241120	095000	27130430	2970	2990	2990	2970	1819
599	20241120	094900	21727960	2975	2975	2975	2975	460
600	20241120	094800	20359460	2990	2990	2990	2990	0
601	20241120	094700	20359460	2990	2990	2990	2990	0
602	20241120	094600	20359460	2990	2990	2990	2990	0
603	20241120	094500	20359460	2990	2990	2990	2990	0
604	20241120	094400	20359460	2990	2990	2990	2990	0
605	20241120	094300	20359460	2990	2990	2990	2990	0
606	20241120	094200	20359460	2990	2990	2990	2990	1
607	20241120	094100	20356470	2990	2990	2990	2990	0
608	20241120	094000	20356470	2990	2990	2990	2990	0
609	20241120	093900	20356470	2990	2985	2990	2985	251
610	20241120	093800	19607230	2985	2985	2985	2985	0
611	20241120	093700	19607230	2985	2985	2985	2985	0
612	20241120	093600	19607230	2985	2985	2985	2985	1005
613	20241120	093500	16607305	2985	2980	2985	2980	17
614	20241120	093400	16556585	2985	2985	2985	2985	124
615	20241120	093300	16186445	2985	2985	2985	2985	6
616	20241120	093200	16168535	2990	2990	2990	2990	0
617	20241120	093100	16168535	2990	2970	2990	2970	204
618	20241120	093000	15562575	2970	2980	2980	2970	1742
619	20241120	092900	10382365	3000	3000	3000	3000	1
620	20241120	092800	10379365	2995	2995	2995	2995	0
621	20241120	092700	10379365	2995	2990	2995	2990	600
622	20241120	092600	8583500	2995	2995	2995	2995	0
623	20241120	092500	8583500	2995	2995	2995	2995	0
624	20241120	092400	8583500	2995	2995	2995	2995	0
625	20241120	092300	8583500	2995	2995	2995	2995	0
626	20241120	092200	8583500	2995	2995	2995	2995	0
627	20241120	092100	8583500	2995	2995	2995	2995	0
628	20241120	092000	8583500	2995	2995	2995	2995	0
629	20241120	091900	8583500	2995	2995	2995	2995	1
630	20241120	091800	8580505	2975	2975	2975	2975	1
631	20241120	091700	8577530	2975	2975	2975	2975	281
632	20241120	091600	7741555	2975	2980	2980	2975	714
633	20241120	091500	5615660	2985	2985	2985	2985	0
634	20241120	091400	5615660	2985	2985	2985	2985	0
635	20241120	091300	5615660	2985	2985	2985	2985	5
636	20241120	091200	5600735	2985	2985	2985	2985	10
637	20241120	091100	5570885	2985	2985	2985	2985	44
638	20241120	091000	5439545	2985	2985	2985	2985	0
639	20241120	090900	5439545	2985	2985	2985	2985	151
640	20241120	090800	4988810	2995	2995	2995	2990	78
641	20241120	090700	4755335	2995	2990	2995	2990	225
642	20241120	090600	4082055	2995	3000	3000	2995	652
643	20241120	090500	2126080	3000	3000	3000	3000	0
644	20241120	090400	2126080	3000	3000	3000	3000	228
645	20241120	090300	1442080	3000	3000	3000	3000	1
646	20241120	090200	1439080	3000	3000	3000	3000	0
647	20241120	090100	1439080	3000	3000	3000	3000	149
648	20241120	090000	992080	3000	3005	3005	3000	243