KissMeData/041650/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192300	194658585	2960	2960	2960	2960	598
3	20241120	192200	194658585	2960	2960	2960	2960	0
4	20241120	192100	194658585	2960	2960	2960	2960	0
5	20241120	192000	194658585	2960	2960	2960	2960	0
6	20241120	191900	194658585	2960	2960	2960	2960	0
7	20241120	191800	194658585	2960	2960	2960	2960	0
8	20241120	191700	194658585	2960	2960	2960	2960	0
9	20241120	191600	194658585	2960	2960	2960	2960	0
10	20241120	191500	194658585	2960	2960	2960	2960	0
11	20241120	191400	194658585	2960	2960	2960	2960	0
12	20241120	191300	194658585	2960	2960	2960	2960	0
13	20241120	191200	194658585	2960	2960	2960	2960	0
14	20241120	191100	194658585	2960	2960	2960	2960	0
15	20241120	191000	194658585	2960	2960	2960	2960	0
16	20241120	190900	194658585	2960	2960	2960	2960	0
17	20241120	190800	194658585	2960	2960	2960	2960	0
18	20241120	190700	194658585	2960	2960	2960	2960	0
19	20241120	190600	194658585	2960	2960	2960	2960	0
20	20241120	190500	194658585	2960	2960	2960	2960	0
21	20241120	190400	194658585	2960	2960	2960	2960	0
22	20241120	190300	194658585	2960	2960	2960	2960	0
23	20241120	190200	194658585	2960	2960	2960	2960	0
24	20241120	190100	194658585	2960	2960	2960	2960	0
25	20241120	190000	194658585	2960	2960	2960	2960	0
26	20241120	185900	194658585	2960	2960	2960	2960	0
27	20241120	185800	194658585	2960	2960	2960	2960	0
28	20241120	185700	194658585	2960	2960	2960	2960	0
29	20241120	185600	194658585	2960	2960	2960	2960	0
30	20241120	185500	194658585	2960	2960	2960	2960	0
31	20241120	185400	194658585	2960	2960	2960	2960	0
32	20241120	185300	194658585	2960	2960	2960	2960	598
33	20241120	185200	194658585	2960	2960	2960	2960	0
34	20241120	185100	194658585	2960	2960	2960	2960	0
35	20241120	185000	194658585	2960	2960	2960	2960	0
36	20241120	184900	194658585	2960	2960	2960	2960	0
37	20241120	184800	194658585	2960	2960	2960	2960	0
38	20241120	184700	194658585	2960	2960	2960	2960	0
39	20241120	184600	194658585	2960	2960	2960	2960	0
40	20241120	184500	194658585	2960	2960	2960	2960	0
41	20241120	184400	194658585	2960	2960	2960	2960	0
42	20241120	184300	194658585	2960	2960	2960	2960	0
43	20241120	184200	194658585	2960	2960	2960	2960	0
44	20241120	184100	194658585	2960	2960	2960	2960	0
45	20241120	184000	194658585	2960	2960	2960	2960	0
46	20241120	183900	194658585	2960	2960	2960	2960	0
47	20241120	183800	194658585	2960	2960	2960	2960	0
48	20241120	183700	194658585	2960	2960	2960	2960	0
49	20241120	183600	194658585	2960	2960	2960	2960	0
50	20241120	183500	194658585	2960	2960	2960	2960	0
51	20241120	183400	194658585	2960	2960	2960	2960	0
52	20241120	183300	194658585	2960	2960	2960	2960	0
53	20241120	183200	194658585	2960	2960	2960	2960	0
54	20241120	183100	194658585	2960	2960	2960	2960	0
55	20241120	183000	194658585	2960	2960	2960	2960	0
56	20241120	182900	194658585	2960	2960	2960	2960	0
57	20241120	182800	194658585	2960	2960	2960	2960	0
58	20241120	182700	194658585	2960	2960	2960	2960	0
59	20241120	182600	194658585	2960	2960	2960	2960	0
60	20241120	182500	194658585	2960	2960	2960	2960	0
61	20241120	182400	194658585	2960	2960	2960	2960	0
62	20241120	182300	194658585	2960	2960	2960	2960	598
63	20241120	182200	194658585	2960	2960	2960	2960	0
64	20241120	182100	194658585	2960	2960	2960	2960	0
65	20241120	182000	194658585	2960	2960	2960	2960	0
66	20241120	181900	194658585	2960	2960	2960	2960	0
67	20241120	181800	194658585	2960	2960	2960	2960	0
68	20241120	181700	194658585	2960	2960	2960	2960	0
69	20241120	181600	194658585	2960	2960	2960	2960	0
70	20241120	181500	194658585	2960	2960	2960	2960	0
71	20241120	181400	194658585	2960	2960	2960	2960	0
72	20241120	181300	194658585	2960	2960	2960	2960	0
73	20241120	181200	194658585	2960	2960	2960	2960	0
74	20241120	181100	194658585	2960	2960	2960	2960	0
75	20241120	181000	194658585	2960	2960	2960	2960	0
76	20241120	180900	194658585	2960	2960	2960	2960	0
77	20241120	180800	194658585	2960	2960	2960	2960	0
78	20241120	180700	194658585	2960	2960	2960	2960	0
79	20241120	180600	194658585	2960	2960	2960	2960	0
80	20241120	180500	194658585	2960	2960	2960	2960	0
81	20241120	180400	194658585	2960	2960	2960	2960	0
82	20241120	180300	194658585	2960	2960	2960	2960	0
83	20241120	180200	194658585	2960	2960	2960	2960	0
84	20241120	180100	194658585	2960	2960	2960	2960	0
85	20241120	180000	194658585	2960	2960	2960	2960	0
86	20241120	175900	194658585	2960	2960	2960	2960	0
87	20241120	175800	194658585	2960	2960	2960	2960	0
88	20241120	175700	194658585	2960	2960	2960	2960	0
89	20241120	175600	194658585	2960	2960	2960	2960	0
90	20241120	175500	194658585	2960	2960	2960	2960	0
91	20241120	175400	194658585	2960	2960	2960	2960	0
92	20241120	175300	194658585	2960	2960	2960	2960	598
93	20241120	175200	194658585	2960	2960	2960	2960	0
94	20241120	175100	194658585	2960	2960	2960	2960	0
95	20241120	175000	194658585	2960	2960	2960	2960	0
96	20241120	174900	194658585	2960	2960	2960	2960	0
97	20241120	174800	194658585	2960	2960	2960	2960	0
98	20241120	174700	194658585	2960	2960	2960	2960	0
99	20241120	174600	194658585	2960	2960	2960	2960	0
100	20241120	174500	194658585	2960	2960	2960	2960	0
101	20241120	174400	194658585	2960	2960	2960	2960	0
102	20241120	174300	194658585	2960	2960	2960	2960	0
103	20241120	174200	194658585	2960	2960	2960	2960	0
104	20241120	174100	194658585	2960	2960	2960	2960	0
105	20241120	174000	194658585	2960	2960	2960	2960	0
106	20241120	173900	194658585	2960	2960	2960	2960	0
107	20241120	173800	194658585	2960	2960	2960	2960	0
108	20241120	173700	194658585	2960	2960	2960	2960	0
109	20241120	173600	194658585	2960	2960	2960	2960	0
110	20241120	173500	194658585	2960	2960	2960	2960	0
111	20241120	173400	194658585	2960	2960	2960	2960	0
112	20241120	173300	194658585	2960	2960	2960	2960	0
113	20241120	173200	194658585	2960	2960	2960	2960	0
114	20241120	173100	194658585	2960	2960	2960	2960	0
115	20241120	173000	194658585	2960	2960	2960	2960	0
116	20241120	172900	194658585	2960	2960	2960	2960	0
117	20241120	172800	194658585	2960	2960	2960	2960	0
118	20241120	172700	194658585	2960	2960	2960	2960	0
119	20241120	172600	194658585	2960	2960	2960	2960	0
120	20241120	172500	194658585	2960	2960	2960	2960	0
121	20241120	172400	194658585	2960	2960	2960	2960	0
122	20241120	172300	194658585	2960	2960	2960	2960	598
123	20241120	172200	194658585	2960	2960	2960	2960	0
124	20241120	172100	194658585	2960	2960	2960	2960	0
125	20241120	172000	194658585	2960	2960	2960	2960	0
126	20241120	171900	194658585	2960	2960	2960	2960	0
127	20241120	171800	194658585	2960	2960	2960	2960	0
128	20241120	171700	194658585	2960	2960	2960	2960	0
129	20241120	171600	194658585	2960	2960	2960	2960	0
130	20241120	171500	194658585	2960	2960	2960	2960	0
131	20241120	171400	194658585	2960	2960	2960	2960	0
132	20241120	171300	194658585	2960	2960	2960	2960	0
133	20241120	171200	194658585	2960	2960	2960	2960	0
134	20241120	171100	194658585	2960	2960	2960	2960	0
135	20241120	171000	194658585	2960	2960	2960	2960	0
136	20241120	170900	194658585	2960	2960	2960	2960	0
137	20241120	170800	194658585	2960	2960	2960	2960	0
138	20241120	170700	194658585	2960	2960	2960	2960	0
139	20241120	170600	194658585	2960	2960	2960	2960	0
140	20241120	170500	194658585	2960	2960	2960	2960	0
141	20241120	170400	194658585	2960	2960	2960	2960	0
142	20241120	170300	194658585	2960	2960	2960	2960	0
143	20241120	170200	194658585	2960	2960	2960	2960	0
144	20241120	170100	194658585	2960	2960	2960	2960	0
145	20241120	170000	194658585	2960	2960	2960	2960	0
146	20241120	165900	194658585	2960	2960	2960	2960	0
147	20241120	165800	194658585	2960	2960	2960	2960	0
148	20241120	165700	194658585	2960	2960	2960	2960	0
149	20241120	165600	194658585	2960	2960	2960	2960	0
150	20241120	165500	194658585	2960	2960	2960	2960	0
151	20241120	165400	194658585	2960	2960	2960	2960	0
152	20241120	165300	194658585	2960	2960	2960	2960	598
153	20241120	165200	194658585	2960	2960	2960	2960	0
154	20241120	165100	194658585	2960	2960	2960	2960	0
155	20241120	165000	194658585	2960	2960	2960	2960	0
156	20241120	164900	194658585	2960	2960	2960	2960	0
157	20241120	164800	194658585	2960	2960	2960	2960	0
158	20241120	164700	194658585	2960	2960	2960	2960	0
159	20241120	164600	194658585	2960	2960	2960	2960	0
160	20241120	164500	194658585	2960	2960	2960	2960	0
161	20241120	164400	194658585	2960	2960	2960	2960	0
162	20241120	164300	194658585	2960	2960	2960	2960	0
163	20241120	164200	194658585	2960	2960	2960	2960	0
164	20241120	164100	194658585	2960	2960	2960	2960	0
165	20241120	164000	194658585	2960	2960	2960	2960	0
166	20241120	163900	194658585	2960	2960	2960	2960	0
167	20241120	163800	194658585	2960	2960	2960	2960	0
168	20241120	163700	194658585	2960	2960	2960	2960	0
169	20241120	163600	194658585	2960	2960	2960	2960	0
170	20241120	163500	194658585	2960	2960	2960	2960	0
171	20241120	163400	194658585	2960	2960	2960	2960	0
172	20241120	163300	194658585	2960	2960	2960	2960	0
173	20241120	163200	194658585	2960	2960	2960	2960	0
174	20241120	163100	194658585	2960	2960	2960	2960	0
175	20241120	163000	194658585	2960	2960	2960	2960	0
176	20241120	162900	194658585	2960	2960	2960	2960	0
177	20241120	162800	194658585	2960	2960	2960	2960	0
178	20241120	162700	194658585	2960	2960	2960	2960	0
179	20241120	162600	194658585	2960	2960	2960	2960	0
180	20241120	162500	194658585	2960	2960	2960	2960	0
181	20241120	162400	194658585	2960	2960	2960	2960	0
182	20241120	162300	194658585	2960	2960	2960	2960	598
183	20241120	162200	194658585	2960	2960	2960	2960	0
184	20241120	162100	194658585	2960	2960	2960	2960	0
185	20241120	162000	194658585	2960	2960	2960	2960	0
186	20241120	161900	194658585	2960	2960	2960	2960	0
187	20241120	161800	194658585	2960	2960	2960	2960	0
188	20241120	161700	194658585	2960	2960	2960	2960	0
189	20241120	161600	194658585	2960	2960	2960	2960	0
190	20241120	161500	194658585	2960	2960	2960	2960	0
191	20241120	161400	194658585	2960	2960	2960	2960	0
192	20241120	161300	194658585	2960	2960	2960	2960	0
193	20241120	161200	194658585	2960	2960	2960	2960	0
194	20241120	161100	194658585	2960	2960	2960	2960	0
195	20241120	161000	194658585	2960	2960	2960	2960	0
196	20241120	160900	194658585	2960	2960	2960	2960	0
197	20241120	160800	194658585	2960	2960	2960	2960	0
198	20241120	160700	194658585	2960	2960	2960	2960	0
199	20241120	160600	194658585	2960	2960	2960	2960	0
200	20241120	160500	194658585	2960	2960	2960	2960	0
201	20241120	160400	194658585	2960	2960	2960	2960	0
202	20241120	160300	194658585	2960	2960	2960	2960	0
203	20241120	160200	194658585	2960	2960	2960	2960	0
204	20241120	160100	194658585	2960	2960	2960	2960	0
205	20241120	160000	194658585	2960	2960	2960	2960	0
206	20241120	155900	194658585	2960	2960	2960	2960	0
207	20241120	155800	194658585	2960	2960	2960	2960	0
208	20241120	155700	194658585	2960	2960	2960	2960	0
209	20241120	155600	194658585	2960	2960	2960	2960	0
210	20241120	155500	194658585	2960	2960	2960	2960	0
211	20241120	155400	194658585	2960	2960	2960	2960	0
212	20241120	155300	194658585	2960	2960	2960	2960	598
213	20241120	155200	194658585	2960	2960	2960	2960	0
214	20241120	155100	194658585	2960	2960	2960	2960	0
215	20241120	155000	194658585	2960	2960	2960	2960	0
216	20241120	154900	194658585	2960	2960	2960	2960	0
217	20241120	154800	194658585	2960	2960	2960	2960	0
218	20241120	154700	194658585	2960	2960	2960	2960	0
219	20241120	154600	194658585	2960	2960	2960	2960	0
220	20241120	154500	194658585	2960	2960	2960	2960	0
221	20241120	154400	194658585	2960	2960	2960	2960	0
222	20241120	154300	194658585	2960	2960	2960	2960	0
223	20241120	154200	194658585	2960	2960	2960	2960	0
224	20241120	154100	194658585	2960	2960	2960	2960	0
225	20241120	154000	194658585	2960	2960	2960	2960	0
226	20241120	153900	194658585	2960	2960	2960	2960	0
227	20241120	153800	194658585	2960	2960	2960	2960	0
228	20241120	153700	194658585	2960	2960	2960	2960	0
229	20241120	153600	194658585	2960	2960	2960	2960	0
230	20241120	153500	194658585	2960	2960	2960	2960	0
231	20241120	153400	194658585	2960	2960	2960	2960	0
232	20241120	153300	194658585	2960	2960	2960	2960	0
233	20241120	153200	194658585	2960	2960	2960	2960	0
234	20241120	153100	194658585	2960	2960	2960	2960	0
235	20241120	153000	194658585	2960	2960	2960	2960	598
236	20241120	152900	192888505	2960	2960	2960	2960	0
237	20241120	152800	192888505	2960	2960	2960	2960	0
238	20241120	152700	192888505	2960	2960	2960	2960	0
239	20241120	152600	192888505	2960	2960	2960	2960	0
240	20241120	152500	192888505	2960	2960	2960	2960	0
241	20241120	152400	192888505	2960	2960	2960	2960	0
242	20241120	152300	192888505	2960	2960	2960	2960	0
243	20241120	152200	192888505	2960	2960	2960	2960	0
244	20241120	152100	192888505	2960	2960	2960	2960	0
245	20241120	152000	192888505	2960	2960	2960	2960	0
246	20241120	151900	192888505	2960	2950	2960	2950	411
247	20241120	151800	191676045	2960	2960	2960	2960	0
248	20241120	151700	191676045	2960	2960	2960	2960	0
249	20241120	151600	191676045	2960	2960	2960	2960	0
250	20241120	151500	191676045	2960	2960	2960	2960	0
251	20241120	151400	191676045	2960	2960	2960	2960	12
252	20241120	151300	191640525	2950	2950	2950	2950	0
253	20241120	151200	191640525	2950	2950	2950	2950	0
254	20241120	151100	191640525	2950	2955	2955	2950	1303
255	20241120	151000	187794670	2955	2960	2960	2955	1449
256	20241120	150900	183505840	2960	2960	2960	2960	126
257	20241120	150800	183132880	2960	2960	2960	2960	0
258	20241120	150700	183132880	2960	2960	2960	2960	465
259	20241120	150600	181756480	2960	2960	2960	2960	704
260	20241120	150500	179672640	2960	2960	2960	2960	706
261	20241120	150400	177582880	2960	2960	2960	2960	126
262	20241120	150300	177209920	2970	2970	2970	2970	0
263	20241120	150200	177209920	2970	2970	2970	2970	0
264	20241120	150100	177209920	2970	2970	2970	2970	0
265	20241120	150000	177209920	2970	2970	2970	2970	0
266	20241120	145900	177209920	2970	2970	2970	2970	0
267	20241120	145800	177209920	2970	2970	2970	2970	3
268	20241120	145700	177201010	2970	2970	2970	2970	0
269	20241120	145600	177201010	2970	2970	2970	2970	0
270	20241120	145500	177201010	2970	2970	2970	2970	0
271	20241120	145400	177201010	2970	2970	2970	2970	0
272	20241120	145300	177201010	2970	2970	2970	2970	0
273	20241120	145200	177201010	2970	2970	2970	2970	0
274	20241120	145100	177201010	2970	2970	2970	2970	0
275	20241120	145000	177201010	2970	2970	2970	2970	0
276	20241120	144900	177201010	2970	2970	2970	2970	0
277	20241120	144800	177201010	2970	2965	2970	2965	7
278	20241120	144700	177180235	2955	2955	2955	2955	0
279	20241120	144600	177180235	2955	2955	2955	2955	0
280	20241120	144500	177180235	2955	2955	2955	2955	20
281	20241120	144400	177121135	2955	2960	2960	2955	972
282	20241120	144300	174245205	2965	2965	2965	2965	30
283	20241120	144200	174156255	2965	2965	2965	2965	0
284	20241120	144100	174156255	2965	2965	2965	2965	0
285	20241120	144000	174156255	2965	2965	2965	2965	0
286	20241120	143900	174156255	2965	2970	2970	2965	412
287	20241120	143800	172934665	2970	2970	2970	2970	33
288	20241120	143700	172836655	2970	2970	2970	2970	0
289	20241120	143600	172836655	2970	2970	2970	2970	0
290	20241120	143500	172836655	2970	2970	2970	2970	58
291	20241120	143400	172664395	2970	2970	2970	2970	0
292	20241120	143300	172664395	2970	2965	2970	2965	112
293	20241120	143200	172332300	2970	2970	2970	2970	0
294	20241120	143100	172332300	2970	2970	2970	2970	0
295	20241120	143000	172332300	2970	2970	2970	2970	50
296	20241120	142900	172183800	2970	2970	2970	2970	0
297	20241120	142800	172183800	2970	2970	2970	2970	0
298	20241120	142700	172183800	2970	2970	2970	2970	0
299	20241120	142600	172183800	2970	2970	2970	2970	0
300	20241120	142500	172183800	2970	2970	2970	2970	0
301	20241120	142400	172183800	2970	2970	2970	2970	0
302	20241120	142300	172183800	2970	2970	2970	2970	0
303	20241120	142200	172183800	2970	2970	2970	2970	31
304	20241120	142100	172091730	2965	2965	2965	2965	316
305	20241120	142000	171154790	2965	2965	2965	2965	0
306	20241120	141900	171154790	2965	2965	2965	2965	0
307	20241120	141800	171154790	2965	2965	2965	2965	26
308	20241120	141700	171077700	2965	2965	2965	2965	0
309	20241120	141600	171077700	2965	2965	2965	2965	21
310	20241120	141500	171015435	2965	2965	2965	2965	0
311	20241120	141400	171015435	2965	2965	2965	2965	0
312	20241120	141300	171015435	2965	2965	2965	2965	0
313	20241120	141200	171015435	2965	2965	2965	2965	0
314	20241120	141100	171015435	2965	2965	2965	2965	0
315	20241120	141000	171015435	2965	2965	2965	2965	64
316	20241120	140900	170825675	2965	2965	2965	2965	0
317	20241120	140800	170825675	2965	2965	2965	2965	90
318	20241120	140700	170558825	2965	2965	2965	2965	0
319	20241120	140600	170558825	2965	2965	2965	2965	0
320	20241120	140500	170558825	2965	2965	2965	2965	28
321	20241120	140400	170475805	2965	2965	2965	2965	0
322	20241120	140300	170475805	2965	2965	2965	2965	0
323	20241120	140200	170475805	2965	2965	2965	2965	1
324	20241120	140100	170472840	2970	2970	2970	2970	1
325	20241120	140000	170469870	2965	2965	2965	2965	0
326	20241120	135900	170469870	2965	2965	2965	2965	280
327	20241120	135800	169639670	2965	2965	2965	2965	0
328	20241120	135700	169639670	2965	2965	2965	2965	0
329	20241120	135600	169639670	2965	2965	2965	2965	0
330	20241120	135500	169639670	2965	2965	2965	2965	0
331	20241120	135400	169639670	2965	2965	2965	2965	0
332	20241120	135300	169639670	2965	2965	2965	2965	0
333	20241120	135200	169639670	2965	2965	2965	2965	0
334	20241120	135100	169639670	2965	2965	2965	2965	0
335	20241120	135000	169639670	2965	2965	2965	2965	0
336	20241120	134900	169639670	2965	2965	2965	2965	0
337	20241120	134800	169639670	2965	2965	2965	2965	0
338	20241120	134700	169639670	2965	2965	2965	2965	0
339	20241120	134600	169639670	2965	2965	2965	2965	0
340	20241120	134500	169639670	2965	2965	2965	2965	0
341	20241120	134400	169639670	2965	2965	2965	2965	0
342	20241120	134300	169639670	2965	2965	2965	2965	0
343	20241120	134200	169639670	2965	2965	2965	2965	0
344	20241120	134100	169639670	2965	2965	2965	2965	0
345	20241120	134000	169639670	2965	2965	2965	2965	8
346	20241120	133900	169615950	2970	2970	2970	2970	0
347	20241120	133800	169615950	2970	2970	2970	2970	0
348	20241120	133700	169615950	2970	2970	2970	2970	0
349	20241120	133600	169615950	2970	2970	2970	2970	0
350	20241120	133500	169615950	2970	2970	2970	2970	40
351	20241120	133400	169497150	2970	2970	2970	2970	0
352	20241120	133300	169497150	2970	2970	2970	2970	4
353	20241120	133200	169485270	2965	2965	2965	2965	43
354	20241120	133100	169357775	2965	2965	2965	2965	0
355	20241120	133000	169357775	2965	2965	2965	2965	0
356	20241120	132900	169357775	2965	2965	2965	2965	0
357	20241120	132800	169357775	2965	2970	2970	2965	25
358	20241120	132700	169283550	2970	2970	2970	2970	10
359	20241120	132600	169253850	2970	2970	2970	2970	0
360	20241120	132500	169253850	2970	2970	2970	2970	0
361	20241120	132400	169253850	2970	2970	2970	2970	0
362	20241120	132300	169253850	2970	2970	2970	2970	0
363	20241120	132200	169253850	2970	2970	2970	2970	0
364	20241120	132100	169253850	2970	2970	2970	2970	0
365	20241120	132000	169253850	2970	2970	2970	2970	0
366	20241120	131900	169253850	2970	2970	2970	2970	0
367	20241120	131800	169253850	2970	2970	2970	2970	65
368	20241120	131700	169060800	2970	2970	2970	2970	100
369	20241120	131600	168763800	2980	2980	2980	2980	0
370	20241120	131500	168763800	2980	2980	2980	2980	20
371	20241120	131400	168704200	2980	2980	2980	2980	20
372	20241120	131300	168644600	2980	2980	2980	2980	20
373	20241120	131200	168585000	2980	2980	2980	2980	20
374	20241120	131100	168525400	2980	2980	2980	2980	0
375	20241120	131000	168525400	2980	2980	2980	2980	0
376	20241120	130900	168525400	2980	2980	2980	2980	20
377	20241120	130800	168465800	2980	2980	2980	2980	0
378	20241120	130700	168465800	2980	2980	2980	2980	0
379	20241120	130600	168465800	2980	2980	2980	2980	3
380	20241120	130500	168456860	2980	2980	2980	2980	2
381	20241120	130400	168450900	2980	2980	2980	2980	1
382	20241120	130300	168447920	2975	2975	2975	2975	0
383	20241120	130200	168447920	2975	2975	2975	2975	0
384	20241120	130100	168447920	2975	2975	2975	2975	0
385	20241120	130000	168447920	2975	2975	2975	2975	23
386	20241120	125900	168379495	2975	2975	2975	2975	454
387	20241120	125800	167028845	2975	2975	2975	2975	0
388	20241120	125700	167028845	2975	2975	2975	2975	0
389	20241120	125600	167028845	2975	2975	2975	2975	0
390	20241120	125500	167028845	2975	2975	2975	2975	0
391	20241120	125400	167028845	2975	2975	2975	2975	26
392	20241120	125300	166951495	2980	2980	2980	2980	5
393	20241120	125200	166936595	2985	2985	2985	2985	0
394	20241120	125100	166936595	2985	2985	2985	2985	0
395	20241120	125000	166936595	2985	2985	2985	2985	100
396	20241120	124900	166638095	2985	2985	2985	2985	0
397	20241120	124800	166638095	2985	2985	2985	2985	57
398	20241120	124700	166467950	2975	2975	2975	2975	0
399	20241120	124600	166467950	2975	2975	2975	2975	100
400	20241120	124500	166170450	2985	2985	2985	2985	0
401	20241120	124400	166170450	2985	2985	2985	2985	0
402	20241120	124300	166170450	2985	2985	2985	2985	2
403	20241120	124200	166164480	2985	2985	2985	2985	219
404	20241120	124100	165510765	2985	2985	2985	2985	141
405	20241120	124000	165089880	2985	2985	2985	2985	0
406	20241120	123900	165089880	2985	2985	2985	2985	0
407	20241120	123800	165089880	2985	2985	2985	2985	0
408	20241120	123700	165089880	2985	2985	2985	2985	0
409	20241120	123600	165089880	2985	2985	2985	2985	0
410	20241120	123500	165089880	2985	2985	2985	2985	1
411	20241120	123400	165086895	2975	2975	2975	2975	6
412	20241120	123300	165069045	2975	2975	2975	2975	0
413	20241120	123200	165069045	2975	2975	2975	2975	0
414	20241120	123100	165069045	2975	2975	2975	2975	0
415	20241120	123000	165069045	2975	2975	2975	2975	0
416	20241120	122900	165069045	2975	2975	2975	2975	0
417	20241120	122800	165069045	2975	2985	2985	2975	6
418	20241120	122700	165051165	2985	2985	2985	2985	0
419	20241120	122600	165051165	2985	2985	2985	2985	0
420	20241120	122500	165051165	2985	2985	2985	2985	31
421	20241120	122400	164958630	2980	2980	2980	2980	0
422	20241120	122300	164958630	2980	2980	2980	2980	0
423	20241120	122200	164958630	2980	2980	2980	2980	0
424	20241120	122100	164958630	2980	2980	2980	2980	0
425	20241120	122000	164958630	2980	2980	2980	2980	0
426	20241120	121900	164958630	2980	2980	2980	2980	0
427	20241120	121800	164958630	2980	2980	2980	2980	0
428	20241120	121700	164958630	2980	2980	2980	2980	0
429	20241120	121600	164958630	2980	2980	2980	2980	569
430	20241120	121500	163263010	2980	2980	2980	2980	0
431	20241120	121400	163263010	2980	2980	2980	2980	1431
432	20241120	121300	158998630	2975	2975	2975	2975	0
433	20241120	121200	158998630	2975	2975	2975	2975	0
434	20241120	121100	158998630	2975	2975	2975	2975	0
435	20241120	121000	158998630	2975	2975	2975	2975	100
436	20241120	120900	158701130	2975	2975	2975	2975	46
437	20241120	120800	158564280	2980	2980	2980	2980	3
438	20241120	120700	158555340	2980	2980	2980	2980	0
439	20241120	120600	158555340	2980	2980	2980	2980	0
440	20241120	120500	158555340	2980	2980	2980	2980	0
441	20241120	120400	158555340	2980	2980	2980	2980	0
442	20241120	120300	158555340	2980	2980	2980	2980	165
443	20241120	120200	158063640	2985	2985	2985	2985	0
444	20241120	120100	158063640	2985	2985	2985	2985	0
445	20241120	120000	158063640	2985	2985	2985	2985	0
446	20241120	115900	158063640	2985	2985	2985	2985	1
447	20241120	115800	158060655	2985	2980	2985	2980	1200
448	20241120	115700	154484155	2975	2975	2975	2975	300
449	20241120	115600	153591655	2975	2975	2975	2975	122
450	20241120	115500	153228705	2975	2975	2975	2975	8
451	20241120	115400	153204905	2975	2975	2975	2975	1
452	20241120	115300	153201930	2975	2975	2975	2975	0
453	20241120	115200	153201930	2975	2975	2975	2975	0
454	20241120	115100	153201930	2975	2975	2975	2975	0
455	20241120	115000	153201930	2975	2975	2975	2975	0
456	20241120	114900	153201930	2975	2975	2975	2975	0
457	20241120	114800	153201930	2975	2975	2975	2975	0
458	20241120	114700	153201930	2975	2975	2975	2975	0
459	20241120	114600	153201930	2975	2975	2975	2975	0
460	20241120	114500	153201930	2975	2975	2975	2975	0
461	20241120	114400	153201930	2975	2975	2975	2975	0
462	20241120	114300	153201930	2975	2975	2975	2975	10
463	20241120	114200	153172180	2975	2975	2975	2975	200
464	20241120	114100	152577180	2985	2985	2985	2985	0
465	20241120	114000	152577180	2985	2985	2985	2985	336
466	20241120	113900	151574220	2980	2980	2980	2980	0
467	20241120	113800	151574220	2980	3000	3000	2980	91
468	20241120	113700	151303000	2980	2980	2980	2980	0
469	20241120	113600	151303000	2980	2980	2980	2980	0
470	20241120	113500	151303000	2980	2980	2980	2980	46
471	20241120	113400	151165920	2985	2985	2985	2985	4
472	20241120	113300	151153980	2985	2985	2985	2985	110
473	20241120	113200	150825630	2975	3000	3000	2975	27
474	20241120	113100	150744655	3000	3000	3000	3000	300
475	20241120	113000	149844655	3000	2975	3000	2975	6
476	20241120	112900	149826780	2970	2970	2970	2970	82
477	20241120	112800	149583240	2960	2960	2960	2960	0
478	20241120	112700	149583240	2960	2960	2960	2960	0
479	20241120	112600	149583240	2960	2965	2965	2960	300
480	20241120	112500	148695235	2970	2970	2970	2970	0
481	20241120	112400	148695235	2970	2970	2970	2970	0
482	20241120	112300	148695235	2970	2970	2970	2970	118
483	20241120	112200	148344775	2970	2970	2970	2970	100
484	20241120	112100	148047775	2975	2975	2975	2975	0
485	20241120	112000	148047775	2975	2975	2975	2975	0
486	20241120	111900	148047775	2975	2975	2975	2975	0
487	20241120	111800	148047775	2975	2975	2975	2975	88
488	20241120	111700	147785975	2975	2955	3005	2935	11022
489	20241120	111600	114917995	2965	2965	2965	2965	313
490	20241120	111500	113989950	2960	2960	2960	2960	0
491	20241120	111400	113989950	2960	2960	2960	2960	3
492	20241120	111300	113981070	2960	2960	2960	2960	0
493	20241120	111200	113981070	2960	2960	2960	2960	0
494	20241120	111100	113981070	2960	2960	2960	2960	0
495	20241120	111000	113981070	2960	2960	2960	2960	0
496	20241120	110900	113981070	2960	2960	2960	2960	0
497	20241120	110800	113981070	2960	2960	2960	2960	3
498	20241120	110700	113972190	2960	2960	2960	2960	3
499	20241120	110600	113963310	2965	2965	2965	2965	0
500	20241120	110500	113963310	2965	2965	2965	2965	1
501	20241120	110400	113960345	2965	2965	2965	2965	0
502	20241120	110300	113960345	2965	2965	2965	2965	0
503	20241120	110200	113960345	2965	2965	2965	2965	1
504	20241120	110100	113957380	2965	2965	2965	2965	0
505	20241120	110000	113957380	2965	2960	2965	2960	68
506	20241120	105900	113756070	2970	2970	2970	2970	0
507	20241120	105800	113756070	2970	2970	2970	2970	0
508	20241120	105700	113756070	2970	2970	2970	2970	0
509	20241120	105600	113756070	2970	2970	2970	2970	1
510	20241120	105500	113753100	2945	2945	2945	2945	0
511	20241120	105400	113753100	2945	2960	2975	2945	526
512	20241120	105300	112196215	2960	2960	2960	2960	0
513	20241120	105200	112196215	2960	2960	2960	2960	1
514	20241120	105100	112193255	2965	2965	2965	2965	0
515	20241120	105000	112193255	2965	2965	2965	2965	0
516	20241120	104900	112193255	2965	2965	2965	2965	256
517	20241120	104800	111434215	2965	2965	2965	2965	0
518	20241120	104700	111434215	2965	2965	2965	2965	37
519	20241120	104600	111324510	2965	2965	2965	2965	11
520	20241120	104500	111291895	2970	2970	2970	2970	0
521	20241120	104400	111291895	2970	2965	2970	2965	123
522	20241120	104300	110926820	2965	2965	2965	2965	0
523	20241120	104200	110926820	2965	2965	2965	2965	30
524	20241120	104100	110837870	2965	2960	2965	2960	1568
525	20241120	104000	106189590	2955	2955	2955	2955	47
526	20241120	103900	106050705	2965	2965	2965	2965	5
527	20241120	103800	106035880	2965	2965	2965	2965	0
528	20241120	103700	106035880	2965	2965	2970	2965	10442
529	20241120	103600	75070665	2965	2955	2965	2955	1966
530	20241120	103500	69251995	2950	2950	2950	2950	443
531	20241120	103400	67945145	2950	2950	2950	2950	50
532	20241120	103300	67797645	2950	2950	2950	2950	7
533	20241120	103200	67776995	2950	2950	2950	2950	0
534	20241120	103100	67776995	2950	2950	2950	2950	260
535	20241120	103000	67009995	2950	2950	2950	2950	47
536	20241120	102900	66871345	2950	2950	2950	2950	560
537	20241120	102800	65219345	2950	2950	2950	2950	2
538	20241120	102700	65213445	2935	2935	2935	2935	0
539	20241120	102600	65213445	2935	2935	2935	2935	0
540	20241120	102500	65213445	2935	2935	2935	2935	0
541	20241120	102400	65213445	2935	2935	2935	2935	68
542	20241120	102300	65013865	2940	2940	2940	2940	0
543	20241120	102200	65013865	2940	2940	2940	2940	0
544	20241120	102100	65013865	2940	2935	2940	2935	1302
545	20241120	102000	61189245	2935	2935	2935	2935	17
546	20241120	101900	61139350	2930	2930	2930	2930	0
547	20241120	101800	61139350	2930	2925	2930	2925	147
548	20241120	101700	60708875	2930	2930	2930	2930	0
549	20241120	101600	60708875	2930	2930	2930	2930	1
550	20241120	101500	60705945	2935	2935	2935	2935	2
551	20241120	101400	60700075	2935	2935	2935	2935	5
552	20241120	101300	60685400	2935	2935	2935	2935	0
553	20241120	101200	60685400	2935	2935	2935	2935	3
554	20241120	101100	60676595	2930	2920	2930	2920	580
555	20241120	101000	58977695	2920	2920	2920	2920	0
556	20241120	100900	58977695	2920	2920	2920	2920	0
557	20241120	100800	58977695	2920	2920	2920	2920	0
558	20241120	100700	58977695	2920	2920	2920	2920	2
559	20241120	100600	58971855	2925	2925	2925	2925	0
560	20241120	100500	58971855	2925	2930	2930	2925	20
561	20241120	100400	58913305	2930	2930	2930	2930	1
562	20241120	100300	58910375	2930	2930	2930	2930	1
563	20241120	100200	58907445	2920	2920	2920	2920	0
564	20241120	100100	58907445	2920	2920	2920	2920	0
565	20241120	100000	58907445	2920	2920	2920	2920	0
566	20241120	095900	58907445	2920	2920	2920	2920	0
567	20241120	095800	58907445	2920	2920	2920	2920	0
568	20241120	095700	58907445	2920	2920	2920	2920	0
569	20241120	095600	58907445	2920	2920	2920	2920	1154
570	20241120	095500	55537765	2930	2925	2930	2925	100
571	20241120	095400	55245115	2925	2925	2925	2925	0
572	20241120	095300	55245115	2925	2925	2925	2925	32
573	20241120	095200	55151515	2925	2925	2925	2925	1
574	20241120	095100	55148590	2920	2920	2920	2920	0
575	20241120	095000	55148590	2920	2920	2920	2920	0
576	20241120	094900	55148590	2920	2920	2920	2920	0
577	20241120	094800	55148590	2920	2920	2920	2920	0
578	20241120	094700	55148590	2920	2920	2920	2920	0
579	20241120	094600	55148590	2920	2920	2920	2920	262
580	20241120	094500	54383550	2925	2925	2925	2925	579
581	20241120	094400	52689975	2925	2925	2925	2925	0
582	20241120	094300	52689975	2925	2925	2925	2925	1
583	20241120	094200	52687050	2920	2920	2920	2920	20
584	20241120	094100	52628650	2920	2920	2920	2920	1
585	20241120	094000	52625730	2915	2915	2915	2915	0
586	20241120	093900	52625730	2915	2915	2915	2915	0
587	20241120	093800	52625730	2915	2915	2915	2915	0
588	20241120	093700	52625730	2915	2915	2915	2915	130
589	20241120	093600	52246780	2915	2915	2915	2915	100
590	20241120	093500	51955280	2905	2905	2905	2905	1
591	20241120	093400	51952375	2935	2935	2935	2935	3
592	20241120	093300	51943570	2900	2935	2935	2900	3457
593	20241120	093200	41910450	2935	2930	2935	2930	642
594	20241120	093100	40026500	2905	2905	2905	2905	801
595	20241120	093000	37699595	2905	2930	2930	2905	4002
596	20241120	092900	26064435	2930	2930	2930	2930	27
597	20241120	092800	25985325	2935	2935	2935	2935	40
598	20241120	092700	25867925	2940	2935	2940	2935	177
599	20241120	092600	25348295	2940	2940	2940	2940	24
600	20241120	092500	25277735	2935	2935	2935	2935	0
601	20241120	092400	25277735	2935	2935	2935	2935	34
602	20241120	092300	25177945	2940	2940	2940	2940	700
603	20241120	092200	23119945	2940	2940	2940	2940	0
604	20241120	092100	23119945	2940	2940	2940	2940	0
605	20241120	092000	23119945	2940	2940	2940	2940	10
606	20241120	091900	23090545	2940	2940	2940	2940	40
607	20241120	091800	22972945	2940	2940	2940	2940	4
608	20241120	091700	22961185	2940	2945	2945	2940	707
609	20241120	091600	20879110	2945	2945	2945	2945	0
610	20241120	091500	20879110	2945	2945	2945	2945	0
611	20241120	091400	20879110	2945	2955	2955	2945	978
612	20241120	091300	17998300	2955	2955	2955	2955	0
613	20241120	091200	17998300	2955	2955	2955	2955	100
614	20241120	091100	17702800	2960	2960	2960	2960	4
615	20241120	091000	17690960	2965	2965	2965	2965	3
616	20241120	090900	17682065	2965	2965	2965	2965	0
617	20241120	090800	17682065	2965	2965	2965	2965	0
618	20241120	090700	17682065	2965	2950	2965	2950	3022
619	20241120	090600	8751840	2950	2940	2950	2940	2014
620	20241120	090500	2810750	2945	2945	2945	2945	89
621	20241120	090400	2548645	2940	2940	2940	2940	10
622	20241120	090300	2519245	2940	2940	2940	2940	45
623	20241120	090200	2386945	2940	2950	2950	2940	136
624	20241120	090100	1986255	2950	2940	2950	2940	268
625	20241120	090000	1195965	2950	2955	2955	2950	405