KissMeData/290120/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205900	29789295	2500	2500	2500	2500	367
3	20241121	205800	29789295	2500	2500	2500	2500	0
4	20241121	205700	29789295	2500	2500	2500	2500	0
5	20241121	205600	29789295	2500	2500	2500	2500	0
6	20241121	205500	29789295	2500	2500	2500	2500	0
7	20241121	205400	29789295	2500	2500	2500	2500	0
8	20241121	205300	29789295	2500	2500	2500	2500	0
9	20241121	205200	29789295	2500	2500	2500	2500	0
10	20241121	205100	29789295	2500	2500	2500	2500	0
11	20241121	205000	29789295	2500	2500	2500	2500	0
12	20241121	204900	29789295	2500	2500	2500	2500	0
13	20241121	204800	29789295	2500	2500	2500	2500	0
14	20241121	204700	29789295	2500	2500	2500	2500	0
15	20241121	204600	29789295	2500	2500	2500	2500	0
16	20241121	204500	29789295	2500	2500	2500	2500	0
17	20241121	204400	29789295	2500	2500	2500	2500	0
18	20241121	204300	29789295	2500	2500	2500	2500	0
19	20241121	204200	29789295	2500	2500	2500	2500	0
20	20241121	204100	29789295	2500	2500	2500	2500	0
21	20241121	204000	29789295	2500	2500	2500	2500	0
22	20241121	203900	29789295	2500	2500	2500	2500	0
23	20241121	203800	29789295	2500	2500	2500	2500	0
24	20241121	203700	29789295	2500	2500	2500	2500	0
25	20241121	203600	29789295	2500	2500	2500	2500	0
26	20241121	203500	29789295	2500	2500	2500	2500	0
27	20241121	203400	29789295	2500	2500	2500	2500	0
28	20241121	203300	29789295	2500	2500	2500	2500	0
29	20241121	203200	29789295	2500	2500	2500	2500	0
30	20241121	203100	29789295	2500	2500	2500	2500	0
31	20241121	203000	29789295	2500	2500	2500	2500	0
32	20241121	202900	29789295	2500	2500	2500	2500	367
33	20241121	202800	29789295	2500	2500	2500	2500	0
34	20241121	202700	29789295	2500	2500	2500	2500	0
35	20241121	202600	29789295	2500	2500	2500	2500	0
36	20241121	202500	29789295	2500	2500	2500	2500	0
37	20241121	202400	29789295	2500	2500	2500	2500	0
38	20241121	202300	29789295	2500	2500	2500	2500	0
39	20241121	202200	29789295	2500	2500	2500	2500	0
40	20241121	202100	29789295	2500	2500	2500	2500	0
41	20241121	202000	29789295	2500	2500	2500	2500	0
42	20241121	201900	29789295	2500	2500	2500	2500	0
43	20241121	201800	29789295	2500	2500	2500	2500	0
44	20241121	201700	29789295	2500	2500	2500	2500	0
45	20241121	201600	29789295	2500	2500	2500	2500	0
46	20241121	201500	29789295	2500	2500	2500	2500	0
47	20241121	201400	29789295	2500	2500	2500	2500	0
48	20241121	201300	29789295	2500	2500	2500	2500	0
49	20241121	201200	29789295	2500	2500	2500	2500	0
50	20241121	201100	29789295	2500	2500	2500	2500	0
51	20241121	201000	29789295	2500	2500	2500	2500	0
52	20241121	200900	29789295	2500	2500	2500	2500	0
53	20241121	200800	29789295	2500	2500	2500	2500	0
54	20241121	200700	29789295	2500	2500	2500	2500	0
55	20241121	200600	29789295	2500	2500	2500	2500	0
56	20241121	200500	29789295	2500	2500	2500	2500	0
57	20241121	200400	29789295	2500	2500	2500	2500	0
58	20241121	200300	29789295	2500	2500	2500	2500	0
59	20241121	200200	29789295	2500	2500	2500	2500	0
60	20241121	200100	29789295	2500	2500	2500	2500	0
61	20241121	200000	29789295	2500	2500	2500	2500	0
62	20241121	195900	29789295	2500	2500	2500	2500	367
63	20241121	195800	29789295	2500	2500	2500	2500	0
64	20241121	195700	29789295	2500	2500	2500	2500	0
65	20241121	195600	29789295	2500	2500	2500	2500	0
66	20241121	195500	29789295	2500	2500	2500	2500	0
67	20241121	195400	29789295	2500	2500	2500	2500	0
68	20241121	195300	29789295	2500	2500	2500	2500	0
69	20241121	195200	29789295	2500	2500	2500	2500	0
70	20241121	195100	29789295	2500	2500	2500	2500	0
71	20241121	195000	29789295	2500	2500	2500	2500	0
72	20241121	194900	29789295	2500	2500	2500	2500	0
73	20241121	194800	29789295	2500	2500	2500	2500	0
74	20241121	194700	29789295	2500	2500	2500	2500	0
75	20241121	194600	29789295	2500	2500	2500	2500	0
76	20241121	194500	29789295	2500	2500	2500	2500	0
77	20241121	194400	29789295	2500	2500	2500	2500	0
78	20241121	194300	29789295	2500	2500	2500	2500	0
79	20241121	194200	29789295	2500	2500	2500	2500	0
80	20241121	194100	29789295	2500	2500	2500	2500	0
81	20241121	194000	29789295	2500	2500	2500	2500	0
82	20241121	193900	29789295	2500	2500	2500	2500	0
83	20241121	193800	29789295	2500	2500	2500	2500	0
84	20241121	193700	29789295	2500	2500	2500	2500	0
85	20241121	193600	29789295	2500	2500	2500	2500	0
86	20241121	193500	29789295	2500	2500	2500	2500	0
87	20241121	193400	29789295	2500	2500	2500	2500	0
88	20241121	193300	29789295	2500	2500	2500	2500	0
89	20241121	193200	29789295	2500	2500	2500	2500	0
90	20241121	193100	29789295	2500	2500	2500	2500	0
91	20241121	193000	29789295	2500	2500	2500	2500	0
92	20241121	192900	29789295	2500	2500	2500	2500	367
93	20241121	192800	29789295	2500	2500	2500	2500	0
94	20241121	192700	29789295	2500	2500	2500	2500	0
95	20241121	192600	29789295	2500	2500	2500	2500	0
96	20241121	192500	29789295	2500	2500	2500	2500	0
97	20241121	192400	29789295	2500	2500	2500	2500	0
98	20241121	192300	29789295	2500	2500	2500	2500	0
99	20241121	192200	29789295	2500	2500	2500	2500	0
100	20241121	192100	29789295	2500	2500	2500	2500	0
101	20241121	192000	29789295	2500	2500	2500	2500	0
102	20241121	191900	29789295	2500	2500	2500	2500	0
103	20241121	191800	29789295	2500	2500	2500	2500	0
104	20241121	191700	29789295	2500	2500	2500	2500	0
105	20241121	191600	29789295	2500	2500	2500	2500	0
106	20241121	191500	29789295	2500	2500	2500	2500	0
107	20241121	191400	29789295	2500	2500	2500	2500	0
108	20241121	191300	29789295	2500	2500	2500	2500	0
109	20241121	191200	29789295	2500	2500	2500	2500	0
110	20241121	191100	29789295	2500	2500	2500	2500	0
111	20241121	191000	29789295	2500	2500	2500	2500	0
112	20241121	190900	29789295	2500	2500	2500	2500	0
113	20241121	190800	29789295	2500	2500	2500	2500	0
114	20241121	190700	29789295	2500	2500	2500	2500	0
115	20241121	190600	29789295	2500	2500	2500	2500	0
116	20241121	190500	29789295	2500	2500	2500	2500	0
117	20241121	190400	29789295	2500	2500	2500	2500	0
118	20241121	190300	29789295	2500	2500	2500	2500	0
119	20241121	190200	29789295	2500	2500	2500	2500	0
120	20241121	190100	29789295	2500	2500	2500	2500	0
121	20241121	190000	29789295	2500	2500	2500	2500	0
122	20241121	185900	29789295	2500	2500	2500	2500	367
123	20241121	185800	29789295	2500	2500	2500	2500	0
124	20241121	185700	29789295	2500	2500	2500	2500	0
125	20241121	185600	29789295	2500	2500	2500	2500	0
126	20241121	185500	29789295	2500	2500	2500	2500	0
127	20241121	185400	29789295	2500	2500	2500	2500	0
128	20241121	185300	29789295	2500	2500	2500	2500	0
129	20241121	185200	29789295	2500	2500	2500	2500	0
130	20241121	185100	29789295	2500	2500	2500	2500	0
131	20241121	185000	29789295	2500	2500	2500	2500	0
132	20241121	184900	29789295	2500	2500	2500	2500	0
133	20241121	184800	29789295	2500	2500	2500	2500	0
134	20241121	184700	29789295	2500	2500	2500	2500	0
135	20241121	184600	29789295	2500	2500	2500	2500	0
136	20241121	184500	29789295	2500	2500	2500	2500	0
137	20241121	184400	29789295	2500	2500	2500	2500	0
138	20241121	184300	29789295	2500	2500	2500	2500	0
139	20241121	184200	29789295	2500	2500	2500	2500	0
140	20241121	184100	29789295	2500	2500	2500	2500	0
141	20241121	184000	29789295	2500	2500	2500	2500	0
142	20241121	183900	29789295	2500	2500	2500	2500	0
143	20241121	183800	29789295	2500	2500	2500	2500	0
144	20241121	183700	29789295	2500	2500	2500	2500	0
145	20241121	183600	29789295	2500	2500	2500	2500	0
146	20241121	183500	29789295	2500	2500	2500	2500	0
147	20241121	183400	29789295	2500	2500	2500	2500	0
148	20241121	183300	29789295	2500	2500	2500	2500	0
149	20241121	183200	29789295	2500	2500	2500	2500	0
150	20241121	183100	29789295	2500	2500	2500	2500	0
151	20241121	183000	29789295	2500	2500	2500	2500	0
152	20241121	182900	29789295	2500	2500	2500	2500	367
153	20241121	182800	29789295	2500	2500	2500	2500	0
154	20241121	182700	29789295	2500	2500	2500	2500	0
155	20241121	182600	29789295	2500	2500	2500	2500	0
156	20241121	182500	29789295	2500	2500	2500	2500	0
157	20241121	182400	29789295	2500	2500	2500	2500	0
158	20241121	182300	29789295	2500	2500	2500	2500	0
159	20241121	182200	29789295	2500	2500	2500	2500	0
160	20241121	182100	29789295	2500	2500	2500	2500	0
161	20241121	182000	29789295	2500	2500	2500	2500	0
162	20241121	181900	29789295	2500	2500	2500	2500	0
163	20241121	181800	29789295	2500	2500	2500	2500	0
164	20241121	181700	29789295	2500	2500	2500	2500	0
165	20241121	181600	29789295	2500	2500	2500	2500	0
166	20241121	181500	29789295	2500	2500	2500	2500	0
167	20241121	181400	29789295	2500	2500	2500	2500	0
168	20241121	181300	29789295	2500	2500	2500	2500	0
169	20241121	181200	29789295	2500	2500	2500	2500	0
170	20241121	181100	29789295	2500	2500	2500	2500	0
171	20241121	181000	29789295	2500	2500	2500	2500	0
172	20241121	180900	29789295	2500	2500	2500	2500	0
173	20241121	180800	29789295	2500	2500	2500	2500	0
174	20241121	180700	29789295	2500	2500	2500	2500	0
175	20241121	180600	29789295	2500	2500	2500	2500	0
176	20241121	180500	29789295	2500	2500	2500	2500	0
177	20241121	180400	29789295	2500	2500	2500	2500	0
178	20241121	180300	29789295	2500	2500	2500	2500	0
179	20241121	180200	29789295	2500	2500	2500	2500	0
180	20241121	180100	29789295	2500	2500	2500	2500	0
181	20241121	180000	29789295	2500	2500	2500	2500	0
182	20241121	175900	29789295	2500	2500	2500	2500	367
183	20241121	175800	29789295	2500	2500	2500	2500	0
184	20241121	175700	29789295	2500	2500	2500	2500	0
185	20241121	175600	29789295	2500	2500	2500	2500	0
186	20241121	175500	29789295	2500	2500	2500	2500	0
187	20241121	175400	29789295	2500	2500	2500	2500	0
188	20241121	175300	29789295	2500	2500	2500	2500	0
189	20241121	175200	29789295	2500	2500	2500	2500	0
190	20241121	175100	29789295	2500	2500	2500	2500	0
191	20241121	175000	29789295	2500	2500	2500	2500	0
192	20241121	174900	29789295	2500	2500	2500	2500	0
193	20241121	174800	29789295	2500	2500	2500	2500	0
194	20241121	174700	29789295	2500	2500	2500	2500	0
195	20241121	174600	29789295	2500	2500	2500	2500	0
196	20241121	174500	29789295	2500	2500	2500	2500	0
197	20241121	174400	29789295	2500	2500	2500	2500	0
198	20241121	174300	29789295	2500	2500	2500	2500	0
199	20241121	174200	29789295	2500	2500	2500	2500	0
200	20241121	174100	29789295	2500	2500	2500	2500	0
201	20241121	174000	29789295	2500	2500	2500	2500	0
202	20241121	173900	29789295	2500	2500	2500	2500	0
203	20241121	173800	29789295	2500	2500	2500	2500	0
204	20241121	173700	29789295	2500	2500	2500	2500	0
205	20241121	173600	29789295	2500	2500	2500	2500	0
206	20241121	173500	29789295	2500	2500	2500	2500	0
207	20241121	173400	29789295	2500	2500	2500	2500	0
208	20241121	173300	29789295	2500	2500	2500	2500	0
209	20241121	173200	29789295	2500	2500	2500	2500	0
210	20241121	173100	29789295	2500	2500	2500	2500	0
211	20241121	173000	29789295	2500	2500	2500	2500	0
212	20241121	172900	29789295	2500	2500	2500	2500	367
213	20241121	172800	29789295	2500	2500	2500	2500	0
214	20241121	172700	29789295	2500	2500	2500	2500	0
215	20241121	172600	29789295	2500	2500	2500	2500	0
216	20241121	172500	29789295	2500	2500	2500	2500	0
217	20241121	172400	29789295	2500	2500	2500	2500	0
218	20241121	172300	29789295	2500	2500	2500	2500	0
219	20241121	172200	29789295	2500	2500	2500	2500	0
220	20241121	172100	29789295	2500	2500	2500	2500	0
221	20241121	172000	29789295	2500	2500	2500	2500	0
222	20241121	171900	29789295	2500	2500	2500	2500	0
223	20241121	171800	29789295	2500	2500	2500	2500	0
224	20241121	171700	29789295	2500	2500	2500	2500	0
225	20241121	171600	29789295	2500	2500	2500	2500	0
226	20241121	171500	29789295	2500	2500	2500	2500	0
227	20241121	171400	29789295	2500	2500	2500	2500	0
228	20241121	171300	29789295	2500	2500	2500	2500	0
229	20241121	171200	29789295	2500	2500	2500	2500	0
230	20241121	171100	29789295	2500	2500	2500	2500	0
231	20241121	171000	29789295	2500	2500	2500	2500	0
232	20241121	170900	29789295	2500	2500	2500	2500	0
233	20241121	170800	29789295	2500	2500	2500	2500	0
234	20241121	170700	29789295	2500	2500	2500	2500	0
235	20241121	170600	29789295	2500	2500	2500	2500	0
236	20241121	170500	29789295	2500	2500	2500	2500	0
237	20241121	170400	29789295	2500	2500	2500	2500	0
238	20241121	170300	29789295	2500	2500	2500	2500	0
239	20241121	170200	29789295	2500	2500	2500	2500	0
240	20241121	170100	29789295	2500	2500	2500	2500	0
241	20241121	170000	29789295	2500	2500	2500	2500	0
242	20241121	165900	29789295	2500	2500	2500	2500	367
243	20241121	165800	29789295	2500	2500	2500	2500	0
244	20241121	165700	29789295	2500	2500	2500	2500	0
245	20241121	165600	29789295	2500	2500	2500	2500	0
246	20241121	165500	29789295	2500	2500	2500	2500	0
247	20241121	165400	29789295	2500	2500	2500	2500	0
248	20241121	165300	29789295	2500	2500	2500	2500	0
249	20241121	165200	29789295	2500	2500	2500	2500	0
250	20241121	165100	29789295	2500	2500	2500	2500	0
251	20241121	165000	29789295	2500	2500	2500	2500	0
252	20241121	164900	29789295	2500	2500	2500	2500	0
253	20241121	164800	29789295	2500	2500	2500	2500	0
254	20241121	164700	29789295	2500	2500	2500	2500	0
255	20241121	164600	29789295	2500	2500	2500	2500	0
256	20241121	164500	29789295	2500	2500	2500	2500	0
257	20241121	164400	29789295	2500	2500	2500	2500	0
258	20241121	164300	29789295	2500	2500	2500	2500	0
259	20241121	164200	29789295	2500	2500	2500	2500	0
260	20241121	164100	29789295	2500	2500	2500	2500	0
261	20241121	164000	29789295	2500	2500	2500	2500	0
262	20241121	163900	29789295	2500	2500	2500	2500	0
263	20241121	163800	29789295	2500	2500	2500	2500	0
264	20241121	163700	29789295	2500	2500	2500	2500	0
265	20241121	163600	29789295	2500	2500	2500	2500	0
266	20241121	163500	29789295	2500	2500	2500	2500	0
267	20241121	163400	29789295	2500	2500	2500	2500	0
268	20241121	163300	29789295	2500	2500	2500	2500	0
269	20241121	163200	29789295	2500	2500	2500	2500	0
270	20241121	163100	29789295	2500	2500	2500	2500	0
271	20241121	163000	29789295	2500	2500	2500	2500	0
272	20241121	162900	29789295	2500	2500	2500	2500	367
273	20241121	162800	29789295	2500	2500	2500	2500	0
274	20241121	162700	29789295	2500	2500	2500	2500	0
275	20241121	162600	29789295	2500	2500	2500	2500	0
276	20241121	162500	29789295	2500	2500	2500	2500	0
277	20241121	162400	29789295	2500	2500	2500	2500	0
278	20241121	162300	29789295	2500	2500	2500	2500	0
279	20241121	162200	29789295	2500	2500	2500	2500	0
280	20241121	162100	29789295	2500	2500	2500	2500	0
281	20241121	162000	29789295	2500	2500	2500	2500	0
282	20241121	161900	29789295	2500	2500	2500	2500	0
283	20241121	161800	29789295	2500	2500	2500	2500	0
284	20241121	161700	29789295	2500	2500	2500	2500	0
285	20241121	161600	29789295	2500	2500	2500	2500	0
286	20241121	161500	29789295	2500	2500	2500	2500	0
287	20241121	161400	29789295	2500	2500	2500	2500	0
288	20241121	161300	29789295	2500	2500	2500	2500	0
289	20241121	161200	29789295	2500	2500	2500	2500	0
290	20241121	161100	29789295	2500	2500	2500	2500	0
291	20241121	161000	29789295	2500	2500	2500	2500	0
292	20241121	160900	29789295	2500	2500	2500	2500	0
293	20241121	160800	29789295	2500	2500	2500	2500	0
294	20241121	160700	29789295	2500	2500	2500	2500	0
295	20241121	160600	29789295	2500	2500	2500	2500	0
296	20241121	160500	29789295	2500	2500	2500	2500	0
297	20241121	160400	29789295	2500	2500	2500	2500	0
298	20241121	160300	29789295	2500	2500	2500	2500	0
299	20241121	160200	29789295	2500	2500	2500	2500	0
300	20241121	160100	29789295	2500	2500	2500	2500	0
301	20241121	160000	29789295	2500	2500	2500	2500	0
302	20241121	155900	29789295	2500	2500	2500	2500	367
303	20241121	155800	29789295	2500	2500	2500	2500	0
304	20241121	155700	29789295	2500	2500	2500	2500	0
305	20241121	155600	29789295	2500	2500	2500	2500	0
306	20241121	155500	29789295	2500	2500	2500	2500	0
307	20241121	155400	29789295	2500	2500	2500	2500	0
308	20241121	155300	29789295	2500	2500	2500	2500	0
309	20241121	155200	29789295	2500	2500	2500	2500	0
310	20241121	155100	29789295	2500	2500	2500	2500	0
311	20241121	155000	29789295	2500	2500	2500	2500	0
312	20241121	154900	29789295	2500	2500	2500	2500	0
313	20241121	154800	29789295	2500	2500	2500	2500	0
314	20241121	154700	29789295	2500	2500	2500	2500	0
315	20241121	154600	29789295	2500	2500	2500	2500	0
316	20241121	154500	29789295	2500	2500	2500	2500	0
317	20241121	154400	29789295	2500	2500	2500	2500	0
318	20241121	154300	29789295	2500	2500	2500	2500	0
319	20241121	154200	29789295	2500	2500	2500	2500	0
320	20241121	154100	29789295	2500	2500	2500	2500	0
321	20241121	154000	29789295	2500	2500	2500	2500	0
322	20241121	153900	29789295	2500	2500	2500	2500	0
323	20241121	153800	29789295	2500	2500	2500	2500	0
324	20241121	153700	29789295	2500	2500	2500	2500	0
325	20241121	153600	29789295	2500	2500	2500	2500	0
326	20241121	153500	29789295	2500	2500	2500	2500	0
327	20241121	153400	29789295	2500	2500	2500	2500	0
328	20241121	153300	29789295	2500	2500	2500	2500	0
329	20241121	153200	29789295	2500	2500	2500	2500	0
330	20241121	153100	29789295	2500	2500	2500	2500	0
331	20241121	153000	29789295	2500	2500	2500	2500	367
332	20241121	152900	28871795	2510	2510	2510	2510	0
333	20241121	152800	28871795	2510	2510	2510	2510	0
334	20241121	152700	28871795	2510	2510	2510	2510	0
335	20241121	152600	28871795	2510	2510	2510	2510	0
336	20241121	152500	28871795	2510	2510	2510	2510	0
337	20241121	152400	28871795	2510	2510	2510	2510	0
338	20241121	152300	28871795	2510	2510	2510	2510	0
339	20241121	152200	28871795	2510	2510	2510	2510	0
340	20241121	152100	28871795	2510	2510	2510	2510	0
341	20241121	152000	28871795	2510	2510	2510	2510	0
342	20241121	151900	28871795	2510	2510	2510	2510	0
343	20241121	151800	28871795	2510	2510	2510	2510	0
344	20241121	151700	28871795	2510	2505	2510	2505	66
345	20241121	151600	28706445	2505	2505	2505	2505	0
346	20241121	151500	28706445	2505	2505	2505	2505	0
347	20241121	151400	28706445	2505	2505	2505	2505	0
348	20241121	151300	28706445	2505	2505	2505	2505	0
349	20241121	151200	28706445	2505	2505	2505	2505	0
350	20241121	151100	28706445	2505	2505	2505	2505	0
351	20241121	151000	28706445	2505	2505	2505	2505	0
352	20241121	150900	28706445	2505	2505	2505	2505	0
353	20241121	150800	28706445	2505	2505	2505	2505	0
354	20241121	150700	28706445	2505	2505	2505	2505	0
355	20241121	150600	28706445	2505	2505	2505	2505	0
356	20241121	150500	28706445	2505	2505	2505	2505	0
357	20241121	150400	28706445	2505	2505	2505	2505	0
358	20241121	150300	28706445	2505	2505	2505	2505	0
359	20241121	150200	28706445	2505	2505	2505	2505	0
360	20241121	150100	28706445	2505	2505	2505	2505	0
361	20241121	150000	28706445	2505	2505	2505	2505	0
362	20241121	145900	28706445	2505	2505	2505	2505	0
363	20241121	145800	28706445	2505	2505	2505	2505	0
364	20241121	145700	28706445	2505	2490	2505	2490	2
365	20241121	145600	28701450	2500	2500	2500	2500	0
366	20241121	145500	28701450	2500	2500	2500	2500	0
367	20241121	145400	28701450	2500	2500	2500	2500	0
368	20241121	145300	28701450	2500	2500	2500	2500	0
369	20241121	145200	28701450	2500	2500	2500	2500	0
370	20241121	145100	28701450	2500	2500	2500	2500	0
371	20241121	145000	28701450	2500	2500	2500	2500	0
372	20241121	144900	28701450	2500	2500	2500	2500	0
373	20241121	144800	28701450	2500	2500	2500	2500	0
374	20241121	144700	28701450	2500	2500	2500	2500	0
375	20241121	144600	28701450	2500	2500	2500	2500	0
376	20241121	144500	28701450	2500	2500	2500	2500	0
377	20241121	144400	28701450	2500	2500	2500	2500	0
378	20241121	144300	28701450	2500	2500	2500	2500	0
379	20241121	144200	28701450	2500	2500	2500	2500	0
380	20241121	144100	28701450	2500	2500	2500	2500	6
381	20241121	144000	28686450	2495	2495	2495	2495	0
382	20241121	143900	28686450	2495	2495	2495	2495	200
383	20241121	143800	28187450	2500	2500	2500	2500	0
384	20241121	143700	28187450	2500	2500	2500	2500	0
385	20241121	143600	28187450	2500	2500	2500	2500	0
386	20241121	143500	28187450	2500	2500	2500	2500	100
387	20241121	143400	27937450	2485	2485	2485	2485	0
388	20241121	143300	27937450	2485	2485	2485	2485	0
389	20241121	143200	27937450	2485	2485	2485	2485	0
390	20241121	143100	27937450	2485	2485	2485	2485	0
391	20241121	143000	27937450	2485	2485	2485	2485	0
392	20241121	142900	27937450	2485	2485	2485	2485	0
393	20241121	142800	27937450	2485	2485	2485	2485	0
394	20241121	142700	27937450	2485	2485	2485	2485	0
395	20241121	142600	27937450	2485	2485	2485	2485	0
396	20241121	142500	27937450	2485	2485	2485	2485	56
397	20241121	142400	27798290	2485	2485	2485	2485	0
398	20241121	142300	27798290	2485	2485	2485	2485	0
399	20241121	142200	27798290	2485	2485	2485	2485	21
400	20241121	142100	27746105	2515	2515	2515	2515	0
401	20241121	142000	27746105	2515	2515	2515	2515	0
402	20241121	141900	27746105	2515	2515	2515	2515	0
403	20241121	141800	27746105	2515	2500	2515	2500	200
404	20241121	141700	27244915	2495	2495	2495	2495	0
405	20241121	141600	27244915	2495	2495	2495	2495	0
406	20241121	141500	27244915	2495	2495	2495	2495	0
407	20241121	141400	27244915	2495	2495	2495	2495	0
408	20241121	141300	27244915	2495	2495	2495	2495	15
409	20241121	141200	27207490	2490	2490	2490	2490	0
410	20241121	141100	27207490	2490	2490	2490	2490	0
411	20241121	141000	27207490	2490	2490	2490	2490	0
412	20241121	140900	27207490	2490	2490	2490	2490	0
413	20241121	140800	27207490	2490	2490	2490	2490	0
414	20241121	140700	27207490	2490	2490	2490	2490	0
415	20241121	140600	27207490	2490	2490	2490	2490	0
416	20241121	140500	27207490	2490	2490	2490	2490	0
417	20241121	140400	27207490	2490	2490	2490	2490	0
418	20241121	140300	27207490	2490	2490	2490	2490	0
419	20241121	140200	27207490	2490	2490	2490	2490	0
420	20241121	140100	27207490	2490	2490	2490	2490	0
421	20241121	140000	27207490	2490	2490	2490	2490	0
422	20241121	135900	27207490	2490	2490	2490	2490	0
423	20241121	135800	27207490	2490	2490	2490	2490	0
424	20241121	135700	27207490	2490	2490	2490	2490	0
425	20241121	135600	27207490	2490	2490	2490	2490	0
426	20241121	135500	27207490	2490	2490	2490	2490	0
427	20241121	135400	27207490	2490	2490	2490	2490	0
428	20241121	135300	27207490	2490	2490	2490	2490	10
429	20241121	135200	27182590	2495	2495	2495	2495	0
430	20241121	135100	27182590	2495	2495	2495	2495	0
431	20241121	135000	27182590	2495	2495	2495	2495	0
432	20241121	134900	27182590	2495	2495	2495	2495	0
433	20241121	134800	27182590	2495	2495	2495	2495	0
434	20241121	134700	27182590	2495	2495	2495	2495	2
435	20241121	134600	27177600	2495	2495	2495	2495	0
436	20241121	134500	27177600	2495	2495	2495	2495	1
437	20241121	134400	27175105	2490	2490	2490	2490	0
438	20241121	134300	27175105	2490	2490	2490	2490	1
439	20241121	134200	27172615	2490	2490	2490	2490	0
440	20241121	134100	27172615	2490	2490	2490	2490	0
441	20241121	134000	27172615	2490	2490	2490	2490	0
442	20241121	133900	27172615	2490	2490	2490	2490	0
443	20241121	133800	27172615	2490	2490	2490	2490	0
444	20241121	133700	27172615	2490	2490	2490	2490	0
445	20241121	133600	27172615	2490	2490	2490	2490	2
446	20241121	133500	27167635	2490	2490	2490	2490	0
447	20241121	133400	27167635	2490	2490	2490	2490	0
448	20241121	133300	27167635	2490	2490	2490	2490	0
449	20241121	133200	27167635	2490	2490	2490	2490	3
450	20241121	133100	27160165	2490	2490	2490	2490	0
451	20241121	133000	27160165	2490	2490	2490	2490	0
452	20241121	132900	27160165	2490	2490	2490	2490	0
453	20241121	132800	27160165	2490	2490	2490	2490	0
454	20241121	132700	27160165	2490	2490	2490	2490	0
455	20241121	132600	27160165	2490	2490	2490	2490	0
456	20241121	132500	27160165	2490	2490	2490	2490	0
457	20241121	132400	27160165	2490	2490	2490	2490	1
458	20241121	132300	27157675	2485	2485	2485	2485	0
459	20241121	132200	27157675	2485	2485	2485	2485	0
460	20241121	132100	27157675	2485	2485	2485	2485	0
461	20241121	132000	27157675	2485	2485	2485	2485	0
462	20241121	131900	27157675	2485	2485	2485	2485	0
463	20241121	131800	27157675	2485	2485	2485	2485	0
464	20241121	131700	27157675	2485	2480	2485	2480	396
465	20241121	131600	26174755	2470	2470	2470	2470	0
466	20241121	131500	26174755	2470	2470	2470	2470	0
467	20241121	131400	26174755	2470	2470	2470	2470	416
468	20241121	131300	25147235	2465	2465	2465	2465	0
469	20241121	131200	25147235	2465	2465	2465	2465	120
470	20241121	131100	24851435	2470	2465	2470	2460	389
471	20241121	131000	23892285	2470	2470	2470	2470	0
472	20241121	130900	23892285	2470	2470	2470	2470	1
473	20241121	130800	23889815	2470	2470	2470	2470	0
474	20241121	130700	23889815	2470	2470	2470	2470	121
475	20241121	130600	23590945	2475	2475	2475	2475	0
476	20241121	130500	23590945	2475	2475	2475	2475	0
477	20241121	130400	23590945	2475	2475	2475	2475	0
478	20241121	130300	23590945	2475	2475	2475	2475	0
479	20241121	130200	23590945	2475	2475	2475	2475	57
480	20241121	130100	23449870	2475	2475	2475	2475	0
481	20241121	130000	23449870	2475	2475	2475	2475	11
482	20241121	125900	23422645	2475	2475	2475	2475	0
483	20241121	125800	23422645	2475	2475	2475	2475	0
484	20241121	125700	23422645	2475	2475	2475	2475	0
485	20241121	125600	23422645	2475	2475	2475	2475	0
486	20241121	125500	23422645	2475	2475	2475	2475	0
487	20241121	125400	23422645	2475	2475	2475	2475	0
488	20241121	125300	23422645	2475	2475	2475	2475	110
489	20241121	125200	23150395	2490	2490	2490	2490	0
490	20241121	125100	23150395	2490	2490	2490	2490	0
491	20241121	125000	23150395	2490	2490	2490	2490	0
492	20241121	124900	23150395	2490	2490	2490	2490	0
493	20241121	124800	23150395	2490	2490	2490	2490	0
494	20241121	124700	23150395	2490	2490	2490	2490	0
495	20241121	124600	23150395	2490	2490	2490	2490	0
496	20241121	124500	23150395	2490	2490	2490	2490	0
497	20241121	124400	23150395	2490	2490	2490	2490	0
498	20241121	124300	23150395	2490	2490	2490	2490	0
499	20241121	124200	23150395	2490	2490	2490	2490	2
500	20241121	124100	23145415	2485	2485	2485	2485	89
501	20241121	124000	22924250	2485	2485	2485	2485	0
502	20241121	123900	22924250	2485	2485	2485	2485	0
503	20241121	123800	22924250	2485	2485	2485	2485	5
504	20241121	123700	22911825	2480	2480	2480	2480	0
505	20241121	123600	22911825	2480	2480	2480	2480	0
506	20241121	123500	22911825	2480	2480	2480	2480	0
507	20241121	123400	22911825	2480	2480	2480	2480	0
508	20241121	123300	22911825	2480	2480	2480	2480	70
509	20241121	123200	22738225	2480	2480	2480	2480	4
510	20241121	123100	22728305	2465	2465	2465	2465	0
511	20241121	123000	22728305	2465	2465	2465	2465	0
512	20241121	122900	22728305	2465	2465	2465	2465	0
513	20241121	122800	22728305	2465	2465	2465	2465	0
514	20241121	122700	22728305	2465	2465	2465	2465	0
515	20241121	122600	22728305	2465	2465	2465	2465	0
516	20241121	122500	22728305	2465	2465	2465	2465	0
517	20241121	122400	22728305	2465	2465	2465	2465	0
518	20241121	122300	22728305	2465	2465	2465	2465	0
519	20241121	122200	22728305	2465	2465	2465	2465	0
520	20241121	122100	22728305	2465	2465	2465	2465	0
521	20241121	122000	22728305	2465	2465	2465	2465	0
522	20241121	121900	22728305	2465	2465	2465	2465	0
523	20241121	121800	22728305	2465	2465	2465	2465	260
524	20241121	121700	22087405	2480	2480	2480	2480	0
525	20241121	121600	22087405	2480	2480	2480	2480	0
526	20241121	121500	22087405	2480	2480	2480	2480	0
527	20241121	121400	22087405	2480	2480	2480	2480	0
528	20241121	121300	22087405	2480	2480	2480	2480	0
529	20241121	121200	22087405	2480	2480	2480	2480	0
530	20241121	121100	22087405	2480	2480	2480	2480	0
531	20241121	121000	22087405	2480	2480	2480	2480	0
532	20241121	120900	22087405	2480	2480	2480	2480	0
533	20241121	120800	22087405	2480	2480	2480	2480	60
534	20241121	120700	21938605	2480	2480	2480	2480	0
535	20241121	120600	21938605	2480	2480	2480	2480	0
536	20241121	120500	21938605	2480	2480	2480	2480	0
537	20241121	120400	21938605	2480	2480	2480	2480	0
538	20241121	120300	21938605	2480	2480	2480	2480	0
539	20241121	120200	21938605	2480	2480	2480	2480	0
540	20241121	120100	21938605	2480	2480	2480	2480	0
541	20241121	120000	21938605	2480	2480	2480	2480	0
542	20241121	115900	21938605	2480	2480	2480	2480	0
543	20241121	115800	21938605	2480	2480	2480	2480	0
544	20241121	115700	21938605	2480	2480	2480	2480	0
545	20241121	115600	21938605	2480	2480	2480	2480	0
546	20241121	115500	21938605	2480	2480	2480	2480	0
547	20241121	115400	21938605	2480	2480	2480	2480	0
548	20241121	115300	21938605	2480	2480	2480	2480	0
549	20241121	115200	21938605	2480	2480	2480	2480	0
550	20241121	115100	21938605	2480	2480	2480	2480	0
551	20241121	115000	21938605	2480	2480	2480	2480	0
552	20241121	114900	21938605	2480	2480	2480	2480	0
553	20241121	114800	21938605	2480	2480	2480	2480	0
554	20241121	114700	21938605	2480	2480	2480	2480	0
555	20241121	114600	21938605	2480	2480	2480	2480	0
556	20241121	114500	21938605	2480	2480	2480	2480	0
557	20241121	114400	21938605	2480	2475	2480	2475	7
558	20241121	114300	21921275	2475	2475	2475	2475	1
559	20241121	114200	21918800	2470	2470	2470	2470	0
560	20241121	114100	21918800	2470	2470	2470	2470	0
561	20241121	114000	21918800	2470	2470	2470	2470	0
562	20241121	113900	21918800	2470	2470	2470	2470	0
563	20241121	113800	21918800	2470	2470	2470	2470	5
564	20241121	113700	21906450	2475	2475	2475	2475	0
565	20241121	113600	21906450	2475	2475	2475	2475	0
566	20241121	113500	21906450	2475	2475	2475	2475	0
567	20241121	113400	21906450	2475	2475	2475	2475	0
568	20241121	113300	21906450	2475	2475	2475	2475	0
569	20241121	113200	21906450	2475	2475	2475	2475	0
570	20241121	113100	21906450	2475	2475	2475	2475	0
571	20241121	113000	21906450	2475	2475	2475	2475	0
572	20241121	112900	21906450	2475	2475	2475	2475	0
573	20241121	112800	21906450	2475	2475	2475	2475	0
574	20241121	112700	21906450	2475	2475	2475	2475	0
575	20241121	112600	21906450	2475	2475	2475	2475	0
576	20241121	112500	21906450	2475	2475	2475	2475	0
577	20241121	112400	21906450	2475	2475	2475	2475	0
578	20241121	112300	21906450	2475	2475	2475	2475	0
579	20241121	112200	21906450	2475	2475	2475	2475	4
580	20241121	112100	21896550	2465	2465	2465	2465	12
581	20241121	112000	21866970	2480	2480	2480	2480	0
582	20241121	111900	21866970	2480	2480	2480	2480	0
583	20241121	111800	21866970	2480	2480	2480	2480	0
584	20241121	111700	21866970	2480	2480	2480	2480	0
585	20241121	111600	21866970	2480	2480	2480	2480	0
586	20241121	111500	21866970	2480	2480	2480	2480	4
587	20241121	111400	21857050	2480	2480	2480	2480	0
588	20241121	111300	21857050	2480	2480	2480	2480	0
589	20241121	111200	21857050	2480	2480	2480	2480	0
590	20241121	111100	21857050	2480	2480	2480	2480	10
591	20241121	111000	21832250	2480	2480	2480	2480	0
592	20241121	110900	21832250	2480	2480	2480	2480	0
593	20241121	110800	21832250	2480	2480	2480	2480	0
594	20241121	110700	21832250	2480	2480	2480	2480	0
595	20241121	110600	21832250	2480	2480	2480	2480	0
596	20241121	110500	21832250	2480	2480	2480	2480	0
597	20241121	110400	21832250	2480	2480	2480	2480	0
598	20241121	110300	21832250	2480	2480	2480	2480	1
599	20241121	110200	21829770	2465	2465	2465	2465	0
600	20241121	110100	21829770	2465	2465	2465	2465	0
601	20241121	110000	21829770	2465	2475	2475	2465	802
602	20241121	105900	19852820	2465	2465	2465	2465	0
603	20241121	105800	19852820	2465	2465	2465	2465	0
604	20241121	105700	19852820	2465	2465	2465	2465	0
605	20241121	105600	19852820	2465	2465	2465	2465	0
606	20241121	105500	19852820	2465	2465	2465	2465	0
607	20241121	105400	19852820	2465	2465	2465	2465	0
608	20241121	105300	19852820	2465	2465	2465	2465	0
609	20241121	105200	19852820	2465	2470	2470	2465	23
610	20241121	105100	19796020	2480	2480	2480	2480	0
611	20241121	105000	19796020	2480	2480	2480	2480	0
612	20241121	104900	19796020	2480	2480	2480	2480	0
613	20241121	104800	19796020	2480	2480	2480	2480	0
614	20241121	104700	19796020	2480	2480	2480	2480	0
615	20241121	104600	19796020	2480	2480	2480	2480	0
616	20241121	104500	19796020	2480	2480	2480	2480	0
617	20241121	104400	19796020	2480	2480	2480	2480	0
618	20241121	104300	19796020	2480	2480	2480	2480	0
619	20241121	104200	19796020	2480	2480	2480	2480	0
620	20241121	104100	19796020	2480	2480	2480	2480	1
621	20241121	104000	19793540	2485	2485	2485	2485	0
622	20241121	103900	19793540	2485	2485	2485	2485	1
623	20241121	103800	19791055	2465	2485	2490	2465	1236
624	20241121	103700	16737595	2500	2490	2500	2475	491
625	20241121	103600	15521995	2500	2485	2500	2485	9
626	20241121	103500	15499615	2475	2490	2490	2475	544
627	20241121	103400	14151190	2480	2520	2520	2480	605
628	20241121	103300	12642765	2550	2550	2550	2550	0
629	20241121	103200	12642765	2550	2550	2550	2550	1
630	20241121	103100	12640215	2515	2525	2525	2515	161
631	20241121	103000	12233700	2565	2520	2565	2520	4
632	20241121	102900	12223575	2575	2575	2575	2575	1
633	20241121	102800	12221000	2525	2530	2565	2525	1297
634	20241121	102700	8936160	2575	2575	2575	2575	1
635	20241121	102600	8933585	2520	2520	2520	2520	323
636	20241121	102500	8119625	2565	2615	2615	2565	515
637	20241121	102400	6773050	2615	2615	2615	2615	0
638	20241121	102300	6773050	2615	2490	2615	2490	626
639	20241121	102200	5179030	2490	2490	2490	2490	1230
640	20241121	102100	2116330	2490	2490	2490	2490	0
641	20241121	102000	2116330	2490	2490	2490	2490	0
642	20241121	101900	2116330	2490	2490	2490	2490	50
643	20241121	101800	1991830	2490	2485	2490	2485	10
644	20241121	101700	1966935	2475	2475	2475	2475	0
645	20241121	101600	1966935	2475	2475	2475	2475	0
646	20241121	101500	1966935	2475	2475	2475	2475	13
647	20241121	101400	1934760	2475	2475	2475	2475	0
648	20241121	101300	1934760	2475	2485	2485	2475	449
649	20241121	101200	823470	2490	2490	2490	2490	0
650	20241121	101100	823470	2490	2490	2490	2490	0
651	20241121	101000	823470	2490	2490	2490	2490	0
652	20241121	100900	823470	2490	2490	2490	2490	0
653	20241121	100800	823470	2490	2490	2490	2490	0
654	20241121	100700	823470	2490	2490	2490	2490	0
655	20241121	100600	823470	2490	2490	2490	2490	1
656	20241121	100500	820980	2490	2490	2490	2490	0
657	20241121	100400	820980	2490	2490	2490	2490	0
658	20241121	100300	820980	2490	2490	2490	2490	0
659	20241121	100200	820980	2490	2490	2490	2490	0
660	20241121	100100	820980	2490	2490	2490	2490	0
661	20241121	100000	820980	2490	2490	2490	2490	0
662	20241121	095900	820980	2490	2490	2490	2490	0
663	20241121	095800	820980	2490	2490	2490	2490	0
664	20241121	095700	820980	2490	2490	2490	2490	0
665	20241121	095600	820980	2490	2490	2490	2490	0
666	20241121	095500	820980	2490	2490	2490	2490	0
667	20241121	095400	820980	2490	2490	2490	2490	0
668	20241121	095300	820980	2490	2490	2490	2490	0
669	20241121	095200	820980	2490	2490	2490	2490	0
670	20241121	095100	820980	2490	2490	2490	2490	200
671	20241121	095000	322980	2490	2490	2490	2490	0
672	20241121	094900	322980	2490	2490	2490	2490	0
673	20241121	094800	322980	2490	2490	2490	2490	0
674	20241121	094700	322980	2490	2490	2490	2490	0
675	20241121	094600	322980	2490	2490	2490	2490	0
676	20241121	094500	322980	2490	2490	2490	2490	0
677	20241121	094400	322980	2490	2490	2490	2490	0
678	20241121	094300	322980	2490	2490	2490	2490	0
679	20241121	094200	322980	2490	2490	2490	2490	1
680	20241121	094100	320490	2490	2490	2490	2490	2
681	20241121	094000	315510	2490	2490	2490	2490	0
682	20241121	093900	315510	2490	2490	2490	2490	0
683	20241121	093800	315510	2490	2490	2490	2490	0
684	20241121	093700	315510	2490	2490	2490	2490	0
685	20241121	093600	315510	2490	2490	2490	2490	0
686	20241121	093500	315510	2490	2490	2490	2490	0
687	20241121	093400	315510	2490	2490	2490	2490	0
688	20241121	093300	315510	2490	2490	2490	2490	0
689	20241121	093200	315510	2490	2490	2490	2490	0
690	20241121	093100	315510	2490	2490	2490	2490	0
691	20241121	093000	315510	2490	2490	2490	2490	0
692	20241121	092900	315510	2490	2490	2490	2490	0
693	20241121	092800	315510	2490	2490	2490	2490	0
694	20241121	092700	315510	2490	2485	2490	2470	59
695	20241121	092600	169235	2490	2490	2490	2485	51
696	20241121	092500	42270	2490	2490	2490	2490	0
697	20241121	092400	42270	2490	2490	2490	2490	0
698	20241121	092300	42270	2490	2490	2490	2490	0
699	20241121	092200	42270	2490	2490	2490	2490	6
700	20241121	092100	27330	2490	2490	2490	2490	0
701	20241121	092000	27330	2490	2490	2490	2490	0
702	20241121	091900	27330	2490	2490	2490	2490	0
703	20241121	091800	27330	2490	2490	2490	2490	0
704	20241121	091700	27330	2490	2490	2490	2490	0
705	20241121	091600	27330	2490	2490	2490	2490	0
706	20241121	091500	27330	2490	2490	2490	2490	0
707	20241121	091400	27330	2490	2490	2490	2490	0
708	20241121	091300	27330	2490	2490	2490	2490	0
709	20241121	091200	27330	2490	2490	2490	2490	0
710	20241121	091100	27330	2490	2490	2490	2490	0
711	20241121	091000	27330	2490	2490	2490	2490	0
712	20241121	090900	27330	2490	2490	2490	2490	0
713	20241121	090800	27330	2490	2490	2490	2490	0
714	20241121	090700	27330	2490	2490	2490	2490	0
715	20241121	090600	27330	2490	2490	2490	2490	0
716	20241121	090500	27330	2490	2490	2490	2490	0
717	20241121	090400	27330	2490	2490	2490	2490	0
718	20241121	090300	27330	2490	2490	2490	2490	0
719	20241121	090200	27330	2490	2470	2490	2470	2
720	20241121	090100	22370	2470	2470	2470	2470	0
721	20241121	090000	22370	2470	2490	2490	2470	9