KissMeData/035200/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191600	163437405	2820	2820	2820	2820	3734
3	20241120	191500	163437405	2820	2820	2820	2820	0
4	20241120	191400	163437405	2820	2820	2820	2820	0
5	20241120	191300	163437405	2820	2820	2820	2820	0
6	20241120	191200	163437405	2820	2820	2820	2820	0
7	20241120	191100	163437405	2820	2820	2820	2820	0
8	20241120	191000	163437405	2820	2820	2820	2820	0
9	20241120	190900	163437405	2820	2820	2820	2820	0
10	20241120	190800	163437405	2820	2820	2820	2820	0
11	20241120	190700	163437405	2820	2820	2820	2820	0
12	20241120	190600	163437405	2820	2820	2820	2820	0
13	20241120	190500	163437405	2820	2820	2820	2820	0
14	20241120	190400	163437405	2820	2820	2820	2820	0
15	20241120	190300	163437405	2820	2820	2820	2820	0
16	20241120	190200	163437405	2820	2820	2820	2820	0
17	20241120	190100	163437405	2820	2820	2820	2820	0
18	20241120	190000	163437405	2820	2820	2820	2820	0
19	20241120	185900	163437405	2820	2820	2820	2820	0
20	20241120	185800	163437405	2820	2820	2820	2820	0
21	20241120	185700	163437405	2820	2820	2820	2820	0
22	20241120	185600	163437405	2820	2820	2820	2820	0
23	20241120	185500	163437405	2820	2820	2820	2820	0
24	20241120	185400	163437405	2820	2820	2820	2820	0
25	20241120	185300	163437405	2820	2820	2820	2820	0
26	20241120	185200	163437405	2820	2820	2820	2820	0
27	20241120	185100	163437405	2820	2820	2820	2820	0
28	20241120	185000	163437405	2820	2820	2820	2820	0
29	20241120	184900	163437405	2820	2820	2820	2820	0
30	20241120	184800	163437405	2820	2820	2820	2820	0
31	20241120	184700	163437405	2820	2820	2820	2820	0
32	20241120	184600	163437405	2820	2820	2820	2820	3734
33	20241120	184500	163437405	2820	2820	2820	2820	0
34	20241120	184400	163437405	2820	2820	2820	2820	0
35	20241120	184300	163437405	2820	2820	2820	2820	0
36	20241120	184200	163437405	2820	2820	2820	2820	0
37	20241120	184100	163437405	2820	2820	2820	2820	0
38	20241120	184000	163437405	2820	2820	2820	2820	0
39	20241120	183900	163437405	2820	2820	2820	2820	0
40	20241120	183800	163437405	2820	2820	2820	2820	0
41	20241120	183700	163437405	2820	2820	2820	2820	0
42	20241120	183600	163437405	2820	2820	2820	2820	0
43	20241120	183500	163437405	2820	2820	2820	2820	0
44	20241120	183400	163437405	2820	2820	2820	2820	0
45	20241120	183300	163437405	2820	2820	2820	2820	0
46	20241120	183200	163437405	2820	2820	2820	2820	0
47	20241120	183100	163437405	2820	2820	2820	2820	0
48	20241120	183000	163437405	2820	2820	2820	2820	0
49	20241120	182900	163437405	2820	2820	2820	2820	0
50	20241120	182800	163437405	2820	2820	2820	2820	0
51	20241120	182700	163437405	2820	2820	2820	2820	0
52	20241120	182600	163437405	2820	2820	2820	2820	0
53	20241120	182500	163437405	2820	2820	2820	2820	0
54	20241120	182400	163437405	2820	2820	2820	2820	0
55	20241120	182300	163437405	2820	2820	2820	2820	0
56	20241120	182200	163437405	2820	2820	2820	2820	0
57	20241120	182100	163437405	2820	2820	2820	2820	0
58	20241120	182000	163437405	2820	2820	2820	2820	0
59	20241120	181900	163437405	2820	2820	2820	2820	0
60	20241120	181800	163437405	2820	2820	2820	2820	0
61	20241120	181700	163437405	2820	2820	2820	2820	0
62	20241120	181600	163437405	2820	2820	2820	2820	3734
63	20241120	181500	163437405	2820	2820	2820	2820	0
64	20241120	181400	163437405	2820	2820	2820	2820	0
65	20241120	181300	163437405	2820	2820	2820	2820	0
66	20241120	181200	163437405	2820	2820	2820	2820	0
67	20241120	181100	163437405	2820	2820	2820	2820	0
68	20241120	181000	163437405	2820	2820	2820	2820	0
69	20241120	180900	163437405	2820	2820	2820	2820	0
70	20241120	180800	163437405	2820	2820	2820	2820	0
71	20241120	180700	163437405	2820	2820	2820	2820	0
72	20241120	180600	163437405	2820	2820	2820	2820	0
73	20241120	180500	163437405	2820	2820	2820	2820	0
74	20241120	180400	163437405	2820	2820	2820	2820	0
75	20241120	180300	163437405	2820	2820	2820	2820	0
76	20241120	180200	163437405	2820	2820	2820	2820	0
77	20241120	180100	163437405	2820	2820	2820	2820	0
78	20241120	180000	163437405	2820	2820	2820	2820	0
79	20241120	175900	163437405	2820	2820	2820	2820	0
80	20241120	175800	163437405	2820	2820	2820	2820	0
81	20241120	175700	163437405	2820	2820	2820	2820	0
82	20241120	175600	163437405	2820	2820	2820	2820	0
83	20241120	175500	163437405	2820	2820	2820	2820	0
84	20241120	175400	163437405	2820	2820	2820	2820	0
85	20241120	175300	163437405	2820	2820	2820	2820	0
86	20241120	175200	163437405	2820	2820	2820	2820	0
87	20241120	175100	163437405	2820	2820	2820	2820	0
88	20241120	175000	163437405	2820	2820	2820	2820	0
89	20241120	174900	163437405	2820	2820	2820	2820	0
90	20241120	174800	163437405	2820	2820	2820	2820	0
91	20241120	174700	163437405	2820	2820	2820	2820	0
92	20241120	174600	163437405	2820	2820	2820	2820	3734
93	20241120	174500	163437405	2820	2820	2820	2820	0
94	20241120	174400	163437405	2820	2820	2820	2820	0
95	20241120	174300	163437405	2820	2820	2820	2820	0
96	20241120	174200	163437405	2820	2820	2820	2820	0
97	20241120	174100	163437405	2820	2820	2820	2820	0
98	20241120	174000	163437405	2820	2820	2820	2820	0
99	20241120	173900	163437405	2820	2820	2820	2820	0
100	20241120	173800	163437405	2820	2820	2820	2820	0
101	20241120	173700	163437405	2820	2820	2820	2820	0
102	20241120	173600	163437405	2820	2820	2820	2820	0
103	20241120	173500	163437405	2820	2820	2820	2820	0
104	20241120	173400	163437405	2820	2820	2820	2820	0
105	20241120	173300	163437405	2820	2820	2820	2820	0
106	20241120	173200	163437405	2820	2820	2820	2820	0
107	20241120	173100	163437405	2820	2820	2820	2820	0
108	20241120	173000	163437405	2820	2820	2820	2820	0
109	20241120	172900	163437405	2820	2820	2820	2820	0
110	20241120	172800	163437405	2820	2820	2820	2820	0
111	20241120	172700	163437405	2820	2820	2820	2820	0
112	20241120	172600	163437405	2820	2820	2820	2820	0
113	20241120	172500	163437405	2820	2820	2820	2820	0
114	20241120	172400	163437405	2820	2820	2820	2820	0
115	20241120	172300	163437405	2820	2820	2820	2820	0
116	20241120	172200	163437405	2820	2820	2820	2820	0
117	20241120	172100	163437405	2820	2820	2820	2820	0
118	20241120	172000	163437405	2820	2820	2820	2820	0
119	20241120	171900	163437405	2820	2820	2820	2820	0
120	20241120	171800	163437405	2820	2820	2820	2820	0
121	20241120	171700	163437405	2820	2820	2820	2820	0
122	20241120	171600	163437405	2820	2820	2820	2820	3734
123	20241120	171500	163437405	2820	2820	2820	2820	0
124	20241120	171400	163437405	2820	2820	2820	2820	0
125	20241120	171300	163437405	2820	2820	2820	2820	0
126	20241120	171200	163437405	2820	2820	2820	2820	0
127	20241120	171100	163437405	2820	2820	2820	2820	0
128	20241120	171000	163437405	2820	2820	2820	2820	0
129	20241120	170900	163437405	2820	2820	2820	2820	0
130	20241120	170800	163437405	2820	2820	2820	2820	0
131	20241120	170700	163437405	2820	2820	2820	2820	0
132	20241120	170600	163437405	2820	2820	2820	2820	0
133	20241120	170500	163437405	2820	2820	2820	2820	0
134	20241120	170400	163437405	2820	2820	2820	2820	0
135	20241120	170300	163437405	2820	2820	2820	2820	0
136	20241120	170200	163437405	2820	2820	2820	2820	0
137	20241120	170100	163437405	2820	2820	2820	2820	0
138	20241120	170000	163437405	2820	2820	2820	2820	0
139	20241120	165900	163437405	2820	2820	2820	2820	0
140	20241120	165800	163437405	2820	2820	2820	2820	0
141	20241120	165700	163437405	2820	2820	2820	2820	0
142	20241120	165600	163437405	2820	2820	2820	2820	0
143	20241120	165500	163437405	2820	2820	2820	2820	0
144	20241120	165400	163437405	2820	2820	2820	2820	0
145	20241120	165300	163437405	2820	2820	2820	2820	0
146	20241120	165200	163437405	2820	2820	2820	2820	0
147	20241120	165100	163437405	2820	2820	2820	2820	0
148	20241120	165000	163437405	2820	2820	2820	2820	0
149	20241120	164900	163437405	2820	2820	2820	2820	0
150	20241120	164800	163437405	2820	2820	2820	2820	0
151	20241120	164700	163437405	2820	2820	2820	2820	0
152	20241120	164600	163437405	2820	2820	2820	2820	3734
153	20241120	164500	163437405	2820	2820	2820	2820	0
154	20241120	164400	163437405	2820	2820	2820	2820	0
155	20241120	164300	163437405	2820	2820	2820	2820	0
156	20241120	164200	163437405	2820	2820	2820	2820	0
157	20241120	164100	163437405	2820	2820	2820	2820	0
158	20241120	164000	163437405	2820	2820	2820	2820	0
159	20241120	163900	163437405	2820	2820	2820	2820	0
160	20241120	163800	163437405	2820	2820	2820	2820	0
161	20241120	163700	163437405	2820	2820	2820	2820	0
162	20241120	163600	163437405	2820	2820	2820	2820	0
163	20241120	163500	163437405	2820	2820	2820	2820	0
164	20241120	163400	163437405	2820	2820	2820	2820	0
165	20241120	163300	163437405	2820	2820	2820	2820	0
166	20241120	163200	163437405	2820	2820	2820	2820	0
167	20241120	163100	163437405	2820	2820	2820	2820	0
168	20241120	163000	163437405	2820	2820	2820	2820	0
169	20241120	162900	163437405	2820	2820	2820	2820	0
170	20241120	162800	163437405	2820	2820	2820	2820	0
171	20241120	162700	163437405	2820	2820	2820	2820	0
172	20241120	162600	163437405	2820	2820	2820	2820	0
173	20241120	162500	163437405	2820	2820	2820	2820	0
174	20241120	162400	163437405	2820	2820	2820	2820	0
175	20241120	162300	163437405	2820	2820	2820	2820	0
176	20241120	162200	163437405	2820	2820	2820	2820	0
177	20241120	162100	163437405	2820	2820	2820	2820	0
178	20241120	162000	163437405	2820	2820	2820	2820	0
179	20241120	161900	163437405	2820	2820	2820	2820	0
180	20241120	161800	163437405	2820	2820	2820	2820	0
181	20241120	161700	163437405	2820	2820	2820	2820	0
182	20241120	161600	163437405	2820	2820	2820	2820	3734
183	20241120	161500	163437405	2820	2820	2820	2820	0
184	20241120	161400	163437405	2820	2820	2820	2820	0
185	20241120	161300	163437405	2820	2820	2820	2820	0
186	20241120	161200	163437405	2820	2820	2820	2820	0
187	20241120	161100	163437405	2820	2820	2820	2820	0
188	20241120	161000	163437405	2820	2820	2820	2820	0
189	20241120	160900	163437405	2820	2820	2820	2820	0
190	20241120	160800	163437405	2820	2820	2820	2820	0
191	20241120	160700	163437405	2820	2820	2820	2820	0
192	20241120	160600	163437405	2820	2820	2820	2820	0
193	20241120	160500	163437405	2820	2820	2820	2820	0
194	20241120	160400	163437405	2820	2820	2820	2820	0
195	20241120	160300	163437405	2820	2820	2820	2820	0
196	20241120	160200	163437405	2820	2820	2820	2820	0
197	20241120	160100	163437405	2820	2820	2820	2820	0
198	20241120	160000	163437405	2820	2820	2820	2820	0
199	20241120	155900	163437405	2820	2820	2820	2820	0
200	20241120	155800	163437405	2820	2820	2820	2820	0
201	20241120	155700	163437405	2820	2820	2820	2820	0
202	20241120	155600	163437405	2820	2820	2820	2820	0
203	20241120	155500	163437405	2820	2820	2820	2820	0
204	20241120	155400	163437405	2820	2820	2820	2820	0
205	20241120	155300	163437405	2820	2820	2820	2820	0
206	20241120	155200	163437405	2820	2820	2820	2820	0
207	20241120	155100	163437405	2820	2820	2820	2820	0
208	20241120	155000	163437405	2820	2820	2820	2820	0
209	20241120	154900	163437405	2820	2820	2820	2820	0
210	20241120	154800	163437405	2820	2820	2820	2820	0
211	20241120	154700	163437405	2820	2820	2820	2820	0
212	20241120	154600	163437405	2820	2820	2820	2820	3734
213	20241120	154500	163437405	2820	2820	2820	2820	0
214	20241120	154400	163437405	2820	2820	2820	2820	0
215	20241120	154300	163437405	2820	2820	2820	2820	0
216	20241120	154200	163437405	2820	2820	2820	2820	0
217	20241120	154100	163437405	2820	2820	2820	2820	0
218	20241120	154000	163437405	2820	2820	2820	2820	0
219	20241120	153900	163437405	2820	2820	2820	2820	0
220	20241120	153800	163437405	2820	2820	2820	2820	0
221	20241120	153700	163437405	2820	2820	2820	2820	0
222	20241120	153600	163437405	2820	2820	2820	2820	0
223	20241120	153500	163437405	2820	2820	2820	2820	0
224	20241120	153400	163437405	2820	2820	2820	2820	0
225	20241120	153300	163437405	2820	2820	2820	2820	0
226	20241120	153200	163437405	2820	2820	2820	2820	0
227	20241120	153100	163437405	2820	2820	2820	2820	0
228	20241120	153000	163437405	2820	2820	2820	2820	3734
229	20241120	152900	152907525	2830	2830	2830	2830	0
230	20241120	152800	152907525	2830	2830	2830	2830	0
231	20241120	152700	152907525	2830	2830	2830	2830	0
232	20241120	152600	152907525	2830	2830	2830	2830	0
233	20241120	152500	152907525	2830	2830	2830	2830	0
234	20241120	152400	152907525	2830	2830	2830	2830	0
235	20241120	152300	152907525	2830	2830	2830	2830	0
236	20241120	152200	152907525	2830	2830	2830	2830	0
237	20241120	152100	152907525	2830	2830	2830	2830	0
238	20241120	152000	152907525	2830	2830	2830	2830	0
239	20241120	151900	152907525	2830	2830	2830	2830	100
240	20241120	151800	152624525	2830	2830	2830	2830	0
241	20241120	151700	152624525	2830	2830	2830	2830	100
242	20241120	151600	152341525	2835	2835	2835	2835	0
243	20241120	151500	152341525	2835	2835	2835	2835	100
244	20241120	151400	152058025	2840	2840	2840	2840	0
245	20241120	151300	152058025	2840	2840	2840	2840	0
246	20241120	151200	152058025	2840	2840	2840	2840	36
247	20241120	151100	151955785	2830	2830	2830	2830	100
248	20241120	151000	151672785	2840	2840	2840	2840	72
249	20241120	150900	151468305	2830	2830	2830	2830	219
250	20241120	150800	150848535	2840	2840	2840	2840	72
251	20241120	150700	150644055	2840	2840	2840	2840	0
252	20241120	150600	150644055	2840	2885	2885	2830	13788
253	20241120	150500	111248480	2895	2895	2895	2895	0
254	20241120	150400	111248480	2895	2895	2895	2895	0
255	20241120	150300	111248480	2895	2895	2895	2895	0
256	20241120	150200	111248480	2895	2895	2895	2895	1
257	20241120	150100	111245585	2885	2885	2885	2885	0
258	20241120	150000	111245585	2885	2885	2885	2885	0
259	20241120	145900	111245585	2885	2885	2885	2885	0
260	20241120	145800	111245585	2885	2885	2885	2885	0
261	20241120	145700	111245585	2885	2885	2885	2885	0
262	20241120	145600	111245585	2885	2885	2885	2885	0
263	20241120	145500	111245585	2885	2885	2885	2885	0
264	20241120	145400	111245585	2885	2885	2885	2885	0
265	20241120	145300	111245585	2885	2885	2885	2885	0
266	20241120	145200	111245585	2885	2885	2885	2885	0
267	20241120	145100	111245585	2885	2885	2885	2885	0
268	20241120	145000	111245585	2885	2885	2885	2885	247
269	20241120	144900	110532990	2895	2895	2895	2895	0
270	20241120	144800	110532990	2895	2895	2895	2895	0
271	20241120	144700	110532990	2895	2895	2895	2895	0
272	20241120	144600	110532990	2895	2890	2895	2890	237
273	20241120	144500	109846885	2890	2890	2890	2890	0
274	20241120	144400	109846885	2890	2890	2890	2890	0
275	20241120	144300	109846885	2890	2890	2890	2890	0
276	20241120	144200	109846885	2890	2890	2890	2890	0
277	20241120	144100	109846885	2890	2890	2890	2890	0
278	20241120	144000	109846885	2890	2890	2890	2890	0
279	20241120	143900	109846885	2890	2890	2890	2890	0
280	20241120	143800	109846885	2890	2890	2890	2890	33
281	20241120	143700	109751515	2890	2890	2890	2890	0
282	20241120	143600	109751515	2890	2890	2890	2890	0
283	20241120	143500	109751515	2890	2890	2890	2890	0
284	20241120	143400	109751515	2890	2890	2890	2890	0
285	20241120	143300	109751515	2890	2890	2890	2890	0
286	20241120	143200	109751515	2890	2890	2890	2890	0
287	20241120	143100	109751515	2890	2890	2890	2890	0
288	20241120	143000	109751515	2890	2880	2890	2880	336
289	20241120	142900	108782670	2875	2875	2875	2875	0
290	20241120	142800	108782670	2875	2875	2875	2875	0
291	20241120	142700	108782670	2875	2875	2875	2875	0
292	20241120	142600	108782670	2875	2875	2875	2875	100
293	20241120	142500	108495170	2880	2880	2880	2880	46
294	20241120	142400	108362690	2880	2880	2880	2880	185
295	20241120	142300	107829890	2880	2880	2880	2880	0
296	20241120	142200	107829890	2880	2880	2880	2880	0
297	20241120	142100	107829890	2880	2880	2880	2880	0
298	20241120	142000	107829890	2880	2880	2880	2880	246
299	20241120	141900	107121410	2880	2880	2880	2880	0
300	20241120	141800	107121410	2880	2880	2880	2880	0
301	20241120	141700	107121410	2880	2880	2880	2880	23
302	20241120	141600	107055170	2875	2875	2875	2875	0
303	20241120	141500	107055170	2875	2875	2875	2875	0
304	20241120	141400	107055170	2875	2875	2875	2875	0
305	20241120	141300	107055170	2875	2875	2875	2875	0
306	20241120	141200	107055170	2875	2875	2875	2875	0
307	20241120	141100	107055170	2875	2875	2875	2875	135
308	20241120	141000	106667045	2875	2875	2875	2875	0
309	20241120	140900	106667045	2875	2875	2875	2875	100
310	20241120	140800	106379545	2870	2870	2870	2870	0
311	20241120	140700	106379545	2870	2870	2870	2870	0
312	20241120	140600	106379545	2870	2870	2870	2870	0
313	20241120	140500	106379545	2870	2870	2870	2870	0
314	20241120	140400	106379545	2870	2870	2870	2870	0
315	20241120	140300	106379545	2870	2870	2870	2870	0
316	20241120	140200	106379545	2870	2870	2870	2870	0
317	20241120	140100	106379545	2870	2870	2870	2870	0
318	20241120	140000	106379545	2870	2870	2870	2870	0
319	20241120	135900	106379545	2870	2870	2870	2870	403
320	20241120	135800	105222935	2870	2870	2870	2870	0
321	20241120	135700	105222935	2870	2870	2870	2870	0
322	20241120	135600	105222935	2870	2870	2870	2870	385
323	20241120	135500	104117985	2870	2870	2870	2870	60
324	20241120	135400	103945785	2870	2870	2870	2870	0
325	20241120	135300	103945785	2870	2870	2870	2870	0
326	20241120	135200	103945785	2870	2870	2870	2870	289
327	20241120	135100	103116355	2870	2870	2870	2870	0
328	20241120	135000	103116355	2870	2870	2870	2870	0
329	20241120	134900	103116355	2870	2870	2870	2870	0
330	20241120	134800	103116355	2870	2870	2870	2870	113
331	20241120	134700	102792045	2860	2860	2860	2860	0
332	20241120	134600	102792045	2860	2860	2860	2860	0
333	20241120	134500	102792045	2860	2860	2860	2860	0
334	20241120	134400	102792045	2860	2860	2860	2860	0
335	20241120	134300	102792045	2860	2860	2860	2860	0
336	20241120	134200	102792045	2860	2860	2860	2860	0
337	20241120	134100	102792045	2860	2860	2860	2860	0
338	20241120	134000	102792045	2860	2860	2860	2860	0
339	20241120	133900	102792045	2860	2860	2860	2860	0
340	20241120	133800	102792045	2860	2875	2875	2860	2861
341	20241120	133700	94573420	2875	2875	2875	2875	0
342	20241120	133600	94573420	2875	2875	2875	2875	0
343	20241120	133500	94573420	2875	2875	2875	2875	0
344	20241120	133400	94573420	2875	2875	2875	2875	0
345	20241120	133300	94573420	2875	2875	2875	2875	0
346	20241120	133200	94573420	2875	2875	2875	2875	0
347	20241120	133100	94573420	2875	2875	2875	2875	262
348	20241120	133000	93820170	2875	2875	2875	2875	6
349	20241120	132900	93802920	2875	2875	2875	2875	30
350	20241120	132800	93716670	2870	2870	2870	2870	0
351	20241120	132700	93716670	2870	2870	2870	2870	0
352	20241120	132600	93716670	2870	2870	2870	2870	0
353	20241120	132500	93716670	2870	2870	2870	2870	0
354	20241120	132400	93716670	2870	2875	2875	2870	181
355	20241120	132300	93196300	2875	2875	2875	2875	0
356	20241120	132200	93196300	2875	2875	2875	2875	0
357	20241120	132100	93196300	2875	2875	2875	2875	20
358	20241120	132000	93138800	2875	2875	2875	2875	173
359	20241120	131900	92641425	2875	2875	2875	2875	133
360	20241120	131800	92259050	2875	2875	2875	2875	0
361	20241120	131700	92259050	2875	2875	2875	2875	209
362	20241120	131600	91658175	2875	2875	2875	2875	119
363	20241120	131500	91316050	2880	2880	2880	2880	0
364	20241120	131400	91316050	2880	2880	2880	2880	41
365	20241120	131300	91197970	2880	2870	2880	2870	57
366	20241120	131200	91034350	2870	2870	2870	2870	1
367	20241120	131100	91031480	2870	2870	2870	2870	20
368	20241120	131000	90974080	2870	2870	2870	2870	1
369	20241120	130900	90971210	2860	2860	2860	2860	1
370	20241120	130800	90968350	2870	2870	2870	2870	0
371	20241120	130700	90968350	2870	2870	2870	2870	0
372	20241120	130600	90968350	2870	2870	2870	2870	140
373	20241120	130500	90566550	2855	2865	2865	2855	7
374	20241120	130400	90546505	2865	2865	2865	2865	0
375	20241120	130300	90546505	2865	2865	2865	2865	211
376	20241120	130200	89941990	2865	2865	2865	2865	30
377	20241120	130100	89856040	2865	2865	2865	2865	1000
378	20241120	130000	86991040	2865	2865	2865	2865	1
379	20241120	125900	86988175	2870	2870	2870	2870	153
380	20241120	125800	86549065	2870	2870	2870	2870	50
381	20241120	125700	86405565	2865	2865	2865	2865	1
382	20241120	125600	86402700	2870	2870	2870	2870	279
383	20241120	125500	85601970	2865	2865	2865	2865	1
384	20241120	125400	85599105	2865	2865	2865	2865	2
385	20241120	125300	85593375	2865	2865	2865	2865	0
386	20241120	125200	85593375	2865	2865	2865	2865	0
387	20241120	125100	85593375	2865	2875	2875	2865	1404
388	20241120	125000	81563905	2870	2870	2870	2870	0
389	20241120	124900	81563905	2870	2870	2870	2870	0
390	20241120	124800	81563905	2870	2870	2870	2870	0
391	20241120	124700	81563905	2870	2875	2875	2870	625
392	20241120	124600	79767035	2875	2875	2875	2875	0
393	20241120	124500	79767035	2875	2875	2875	2875	2
394	20241120	124400	79761285	2875	2875	2875	2875	3
395	20241120	124300	79752660	2875	2875	2875	2875	0
396	20241120	124200	79752660	2875	2875	2875	2875	0
397	20241120	124100	79752660	2875	2875	2875	2875	2
398	20241120	124000	79746910	2870	2870	2870	2870	0
399	20241120	123900	79746910	2870	2870	2870	2870	0
400	20241120	123800	79746910	2870	2870	2870	2870	0
401	20241120	123700	79746910	2870	2870	2870	2870	0
402	20241120	123600	79746910	2870	2870	2870	2870	0
403	20241120	123500	79746910	2870	2870	2870	2870	1
404	20241120	123400	79744040	2870	2870	2870	2870	3
405	20241120	123300	79735430	2875	2875	2875	2875	0
406	20241120	123200	79735430	2875	2875	2875	2875	1
407	20241120	123100	79732555	2870	2870	2870	2870	2
408	20241120	123000	79726815	2870	2870	2870	2870	0
409	20241120	122900	79726815	2870	2870	2870	2870	140
410	20241120	122800	79325015	2870	2870	2870	2870	0
411	20241120	122700	79325015	2870	2870	2870	2870	1
412	20241120	122600	79322145	2875	2875	2875	2875	148
413	20241120	122500	78896645	2875	2875	2875	2875	2
414	20241120	122400	78890895	2870	2880	2880	2870	231
415	20241120	122300	78225645	2880	2880	2880	2880	0
416	20241120	122200	78225645	2880	2880	2880	2880	1
417	20241120	122100	78222765	2870	2880	2880	2870	4
418	20241120	122000	78211275	2865	2865	2865	2865	0
419	20241120	121900	78211275	2865	2865	2865	2865	0
420	20241120	121800	78211275	2865	2870	2870	2865	121
421	20241120	121700	77864010	2865	2865	2865	2865	0
422	20241120	121600	77864010	2865	2865	2865	2865	0
423	20241120	121500	77864010	2865	2865	2865	2865	1
424	20241120	121400	77861145	2865	2865	2865	2865	3
425	20241120	121300	77852550	2880	2875	2880	2875	171
426	20241120	121200	77360075	2865	2870	2870	2865	401
427	20241120	121100	76209210	2865	2865	2865	2865	2
428	20241120	121000	76203480	2865	2865	2865	2865	32
429	20241120	120900	76111800	2865	2865	2865	2865	0
430	20241120	120800	76111800	2865	2865	2865	2865	0
431	20241120	120700	76111800	2865	2860	2865	2860	2
432	20241120	120600	76106075	2850	2850	2850	2850	0
433	20241120	120500	76106075	2850	2850	2850	2850	2
434	20241120	120400	76100375	2850	2850	2850	2850	3
435	20241120	120300	76091825	2850	2850	2850	2850	0
436	20241120	120200	76091825	2850	2850	2850	2850	80
437	20241120	120100	75863825	2850	2850	2855	2850	56
438	20241120	120000	75703960	2855	2855	2855	2855	167
439	20241120	115900	75227175	2850	2850	2850	2850	0
440	20241120	115800	75227175	2850	2850	2850	2850	0
441	20241120	115700	75227175	2850	2850	2850	2850	0
442	20241120	115600	75227175	2850	2850	2850	2850	0
443	20241120	115500	75227175	2850	2850	2850	2850	1
444	20241120	115400	75224325	2850	2850	2850	2850	3
445	20241120	115300	75215775	2850	2850	2850	2850	739
446	20241120	115200	73109625	2845	2845	2845	2845	0
447	20241120	115100	73109625	2845	2845	2845	2845	1
448	20241120	115000	73106780	2845	2845	2845	2845	0
449	20241120	114900	73106780	2845	2845	2845	2845	30
450	20241120	114800	73021430	2845	2845	2845	2845	0
451	20241120	114700	73021430	2845	2845	2845	2845	66
452	20241120	114600	72833660	2845	2845	2845	2845	100
453	20241120	114500	72549160	2840	2840	2840	2840	1
454	20241120	114400	72546320	2840	2840	2840	2840	3
455	20241120	114300	72537800	2850	2850	2850	2850	270
456	20241120	114200	71768300	2840	2840	2840	2840	0
457	20241120	114100	71768300	2840	2840	2840	2840	3
458	20241120	114000	71759780	2840	2840	2840	2840	56
459	20241120	113900	71600740	2835	2835	2835	2835	398
460	20241120	113800	70472410	2835	2835	2835	2835	228
461	20241120	113700	69826030	2835	2835	2835	2835	0
462	20241120	113600	69826030	2835	2835	2835	2835	1
463	20241120	113500	69823195	2830	2830	2830	2830	2
464	20241120	113400	69817535	2830	2830	2830	2830	2
465	20241120	113300	69811875	2835	2835	2835	2835	441
466	20241120	113200	68561640	2830	2830	2830	2830	30
467	20241120	113100	68476740	2830	2835	2835	2830	317
468	20241120	113000	67578055	2835	2835	2835	2835	0
469	20241120	112900	67578055	2835	2835	2835	2835	0
470	20241120	112800	67578055	2835	2835	2835	2835	173
471	20241120	112700	67087600	2835	2835	2835	2835	0
472	20241120	112600	67087600	2835	2835	2835	2835	100
473	20241120	112500	66804100	2825	2830	2845	2825	1803
474	20241120	112400	61709045	2830	2830	2830	2830	3
475	20241120	112300	61700555	2830	2830	2830	2830	0
476	20241120	112200	61700555	2830	2830	2830	2830	0
477	20241120	112100	61700555	2830	2830	2830	2830	210
478	20241120	112000	61106255	2830	2830	2830	2830	0
479	20241120	111900	61106255	2830	2830	2830	2830	1
480	20241120	111800	61103425	2830	2830	2830	2830	1
481	20241120	111700	61100595	2825	2825	2825	2825	0
482	20241120	111600	61100595	2825	2825	2825	2825	0
483	20241120	111500	61100595	2825	2825	2825	2825	1
484	20241120	111400	61097770	2825	2825	2825	2825	2
485	20241120	111300	61092120	2825	2825	2825	2825	0
486	20241120	111200	61092120	2825	2825	2825	2825	0
487	20241120	111100	61092120	2825	2825	2825	2825	2
488	20241120	111000	61086470	2825	2825	2825	2825	0
489	20241120	110900	61086470	2825	2825	2825	2825	0
490	20241120	110800	61086470	2825	2825	2825	2825	0
491	20241120	110700	61086470	2825	2825	2825	2825	0
492	20241120	110600	61086470	2825	2825	2825	2825	0
493	20241120	110500	61086470	2825	2825	2825	2825	2
494	20241120	110400	61080820	2825	2825	2825	2825	3
495	20241120	110300	61072345	2830	2830	2830	2830	151
496	20241120	110200	60645015	2830	2830	2830	2830	1
497	20241120	110100	60642185	2825	2825	2825	2825	2
498	20241120	110000	60636535	2830	2830	2830	2830	232
499	20241120	105900	59979975	2830	2830	2830	2830	0
500	20241120	105800	59979975	2830	2830	2830	2830	0
501	20241120	105700	59979975	2830	2830	2830	2830	1
502	20241120	105600	59977145	2825	2825	2825	2825	0
503	20241120	105500	59977145	2825	2830	2830	2825	2
504	20241120	105400	59971490	2825	2825	2825	2825	3
505	20241120	105300	59963015	2825	2825	2825	2825	0
506	20241120	105200	59963015	2825	2825	2825	2825	0
507	20241120	105100	59963015	2825	2830	2830	2825	4
508	20241120	105000	59951710	2825	2825	2825	2825	0
509	20241120	104900	59951710	2825	2825	2825	2825	17
510	20241120	104800	59903685	2830	2830	2830	2830	0
511	20241120	104700	59903685	2830	2830	2830	2830	0
512	20241120	104600	59903685	2830	2830	2830	2830	1
513	20241120	104500	59900855	2820	2820	2820	2820	2
514	20241120	104400	59895215	2830	2820	2830	2820	3
515	20241120	104300	59886745	2825	2825	2825	2825	152
516	20241120	104200	59457345	2840	2840	2840	2840	1
517	20241120	104100	59454505	2825	2825	2825	2825	1
518	20241120	104000	59451680	2840	2840	2840	2840	0
519	20241120	103900	59451680	2840	2840	2840	2840	0
520	20241120	103800	59451680	2840	2840	2840	2840	318
521	20241120	103700	58548560	2840	2835	2840	2835	300
522	20241120	103600	57696580	2840	2840	2840	2840	1
523	20241120	103500	57693740	2835	2840	2850	2830	238
524	20241120	103400	57018240	2840	2830	2840	2830	4
525	20241120	103300	57006910	2850	2820	2850	2820	543
526	20241120	103200	55475550	2820	2820	2820	2820	1390
527	20241120	103100	51555750	2815	2820	2820	2815	1241
528	20241120	103000	48056145	2815	2815	2815	2815	0
529	20241120	102900	48056145	2815	2815	2815	2815	0
530	20241120	102800	48056145	2815	2815	2815	2815	0
531	20241120	102700	48056145	2815	2815	2815	2815	0
532	20241120	102600	48056145	2815	2815	2815	2815	60
533	20241120	102500	47887245	2805	2805	2805	2805	2
534	20241120	102400	47881635	2805	2805	2805	2805	4
535	20241120	102300	47870415	2805	2805	2805	2805	0
536	20241120	102200	47870415	2805	2805	2805	2805	0
537	20241120	102100	47870415	2805	2805	2805	2805	2
538	20241120	102000	47864805	2805	2805	2805	2805	0
539	20241120	101900	47864805	2805	2805	2805	2805	0
540	20241120	101800	47864805	2805	2805	2805	2805	0
541	20241120	101700	47864805	2805	2805	2805	2805	0
542	20241120	101600	47864805	2805	2810	2810	2805	61
543	20241120	101500	47693400	2805	2820	2820	2805	2
544	20241120	101400	47687775	2805	2805	2820	2805	166
545	20241120	101300	47222130	2805	2820	2820	2805	472
546	20241120	101200	45892140	2835	2835	2835	2835	1
547	20241120	101100	45889305	2820	2820	2820	2820	2
548	20241120	101000	45883665	2835	2830	2835	2830	240
549	20241120	100900	45203360	2830	2830	2830	2830	0
550	20241120	100800	45203360	2830	2825	2830	2825	2
551	20241120	100700	45197705	2820	2820	2820	2820	10
552	20241120	100600	45169505	2820	2820	2820	2820	1
553	20241120	100500	45166685	2815	2810	2815	2805	4
554	20241120	100400	45155450	2805	2805	2805	2805	2
555	20241120	100300	45149840	2805	2805	2805	2805	0
556	20241120	100200	45149840	2805	2800	2805	2800	1097
557	20241120	100100	42078235	2790	2790	2790	2790	2
558	20241120	100000	42072655	2785	2785	2785	2785	0
559	20241120	095900	42072655	2785	2785	2785	2785	0
560	20241120	095800	42072655	2785	2785	2785	2785	0
561	20241120	095700	42072655	2785	2785	2785	2785	0
562	20241120	095600	42072655	2785	2785	2785	2785	0
563	20241120	095500	42072655	2785	2800	2800	2785	2
564	20241120	095400	42067070	2785	2785	2785	2785	3
565	20241120	095300	42058715	2785	2785	2785	2785	0
566	20241120	095200	42058715	2785	2785	2785	2785	0
567	20241120	095100	42058715	2785	2785	2785	2785	2
568	20241120	095000	42053145	2800	2800	2800	2800	1
569	20241120	094900	42050345	2780	2780	2780	2780	0
570	20241120	094800	42050345	2780	2780	2780	2780	0
571	20241120	094700	42050345	2780	2780	2780	2780	0
572	20241120	094600	42050345	2780	2780	2780	2780	0
573	20241120	094500	42050345	2780	2780	2780	2780	502
574	20241120	094400	40654785	2780	2780	2780	2780	3
575	20241120	094300	40646445	2800	2800	2800	2800	0
576	20241120	094200	40646445	2800	2780	2800	2780	64
577	20241120	094100	40468505	2780	2780	2780	2780	2
578	20241120	094000	40462945	2795	2795	2795	2795	16
579	20241120	093900	40418225	2795	2800	2800	2795	239
580	20241120	093800	39749120	2800	2800	2800	2800	17
581	20241120	093700	39701520	2800	2800	2800	2800	0
582	20241120	093600	39701520	2800	2800	2800	2800	1
583	20241120	093500	39698720	2795	2775	2800	2775	60
584	20241120	093400	39531035	2775	2775	2775	2775	2
585	20241120	093300	39525485	2800	2800	2800	2800	0
586	20241120	093200	39525485	2800	2800	2800	2800	1
587	20241120	093100	39522685	2775	2775	2800	2770	503
588	20241120	093000	38127070	2785	2785	2785	2780	440
589	20241120	092900	36903565	2800	2800	2800	2800	0
590	20241120	092800	36903565	2800	2800	2800	2800	131
591	20241120	092700	36536765	2800	2800	2800	2800	1
592	20241120	092600	36533965	2780	2780	2780	2780	0
593	20241120	092500	36533965	2780	2780	2800	2780	26
594	20241120	092400	36461665	2780	2800	2800	2780	7
595	20241120	092300	36442125	2780	2790	2790	2780	350
596	20241120	092200	35469035	2800	2800	2800	2800	1
597	20241120	092100	35466235	2790	2795	2800	2790	159
598	20241120	092000	35021105	2800	2780	2800	2780	64
599	20241120	091900	34843165	2785	2795	2795	2780	3495
600	20241120	091800	25113025	2800	2810	2810	2800	3985
601	20241120	091700	13951180	2805	2805	2805	2805	628
602	20241120	091600	12189640	2805	2810	2810	2805	600
603	20241120	091500	10506340	2805	2805	2805	2805	2
604	20241120	091400	10500730	2805	2805	2805	2805	685
605	20241120	091300	8579305	2805	2805	2805	2805	1
606	20241120	091200	8576500	2815	2825	2825	2800	454
607	20241120	091100	7303440	2830	2830	2830	2830	119
608	20241120	091000	6966670	2830	2830	2830	2830	533
609	20241120	090900	5458280	2830	2830	2830	2830	226
610	20241120	090800	4818700	2830	2830	2830	2830	100
611	20241120	090700	4535700	2830	2830	2830	2830	66
612	20241120	090600	4348920	2835	2835	2835	2835	0
613	20241120	090500	4348920	2835	2835	2835	2835	316
614	20241120	090400	3453060	2835	2835	2835	2835	171
615	20241120	090300	2968275	2835	2835	2835	2835	500
616	20241120	090200	1550775	2835	2850	2850	2835	134
617	20241120	090100	1170870	2835	2835	2835	2835	1
618	20241120	090000	1168035	2850	2835	2850	2835	412