KissMeData/092200/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200000	648014415	4060	4060	4060	4060	8566
3	20241121	195900	648014415	4060	4060	4060	4060	0
4	20241121	195800	648014415	4060	4060	4060	4060	0
5	20241121	195700	648014415	4060	4060	4060	4060	0
6	20241121	195600	648014415	4060	4060	4060	4060	0
7	20241121	195500	648014415	4060	4060	4060	4060	0
8	20241121	195400	648014415	4060	4060	4060	4060	0
9	20241121	195300	648014415	4060	4060	4060	4060	0
10	20241121	195200	648014415	4060	4060	4060	4060	0
11	20241121	195100	648014415	4060	4060	4060	4060	0
12	20241121	195000	648014415	4060	4060	4060	4060	0
13	20241121	194900	648014415	4060	4060	4060	4060	0
14	20241121	194800	648014415	4060	4060	4060	4060	0
15	20241121	194700	648014415	4060	4060	4060	4060	0
16	20241121	194600	648014415	4060	4060	4060	4060	0
17	20241121	194500	648014415	4060	4060	4060	4060	0
18	20241121	194400	648014415	4060	4060	4060	4060	0
19	20241121	194300	648014415	4060	4060	4060	4060	0
20	20241121	194200	648014415	4060	4060	4060	4060	0
21	20241121	194100	648014415	4060	4060	4060	4060	0
22	20241121	194000	648014415	4060	4060	4060	4060	0
23	20241121	193900	648014415	4060	4060	4060	4060	0
24	20241121	193800	648014415	4060	4060	4060	4060	0
25	20241121	193700	648014415	4060	4060	4060	4060	0
26	20241121	193600	648014415	4060	4060	4060	4060	0
27	20241121	193500	648014415	4060	4060	4060	4060	0
28	20241121	193400	648014415	4060	4060	4060	4060	0
29	20241121	193300	648014415	4060	4060	4060	4060	0
30	20241121	193200	648014415	4060	4060	4060	4060	0
31	20241121	193100	648014415	4060	4060	4060	4060	0
32	20241121	193000	648014415	4060	4060	4060	4060	8566
33	20241121	192900	648014415	4060	4060	4060	4060	0
34	20241121	192800	648014415	4060	4060	4060	4060	0
35	20241121	192700	648014415	4060	4060	4060	4060	0
36	20241121	192600	648014415	4060	4060	4060	4060	0
37	20241121	192500	648014415	4060	4060	4060	4060	0
38	20241121	192400	648014415	4060	4060	4060	4060	0
39	20241121	192300	648014415	4060	4060	4060	4060	0
40	20241121	192200	648014415	4060	4060	4060	4060	0
41	20241121	192100	648014415	4060	4060	4060	4060	0
42	20241121	192000	648014415	4060	4060	4060	4060	0
43	20241121	191900	648014415	4060	4060	4060	4060	0
44	20241121	191800	648014415	4060	4060	4060	4060	0
45	20241121	191700	648014415	4060	4060	4060	4060	0
46	20241121	191600	648014415	4060	4060	4060	4060	0
47	20241121	191500	648014415	4060	4060	4060	4060	0
48	20241121	191400	648014415	4060	4060	4060	4060	0
49	20241121	191300	648014415	4060	4060	4060	4060	0
50	20241121	191200	648014415	4060	4060	4060	4060	0
51	20241121	191100	648014415	4060	4060	4060	4060	0
52	20241121	191000	648014415	4060	4060	4060	4060	0
53	20241121	190900	648014415	4060	4060	4060	4060	0
54	20241121	190800	648014415	4060	4060	4060	4060	0
55	20241121	190700	648014415	4060	4060	4060	4060	0
56	20241121	190600	648014415	4060	4060	4060	4060	0
57	20241121	190500	648014415	4060	4060	4060	4060	0
58	20241121	190400	648014415	4060	4060	4060	4060	0
59	20241121	190300	648014415	4060	4060	4060	4060	0
60	20241121	190200	648014415	4060	4060	4060	4060	0
61	20241121	190100	648014415	4060	4060	4060	4060	0
62	20241121	190000	648014415	4060	4060	4060	4060	8566
63	20241121	185900	648014415	4060	4060	4060	4060	0
64	20241121	185800	648014415	4060	4060	4060	4060	0
65	20241121	185700	648014415	4060	4060	4060	4060	0
66	20241121	185600	648014415	4060	4060	4060	4060	0
67	20241121	185500	648014415	4060	4060	4060	4060	0
68	20241121	185400	648014415	4060	4060	4060	4060	0
69	20241121	185300	648014415	4060	4060	4060	4060	0
70	20241121	185200	648014415	4060	4060	4060	4060	0
71	20241121	185100	648014415	4060	4060	4060	4060	0
72	20241121	185000	648014415	4060	4060	4060	4060	0
73	20241121	184900	648014415	4060	4060	4060	4060	0
74	20241121	184800	648014415	4060	4060	4060	4060	0
75	20241121	184700	648014415	4060	4060	4060	4060	0
76	20241121	184600	648014415	4060	4060	4060	4060	0
77	20241121	184500	648014415	4060	4060	4060	4060	0
78	20241121	184400	648014415	4060	4060	4060	4060	0
79	20241121	184300	648014415	4060	4060	4060	4060	0
80	20241121	184200	648014415	4060	4060	4060	4060	0
81	20241121	184100	648014415	4060	4060	4060	4060	0
82	20241121	184000	648014415	4060	4060	4060	4060	0
83	20241121	183900	648014415	4060	4060	4060	4060	0
84	20241121	183800	648014415	4060	4060	4060	4060	0
85	20241121	183700	648014415	4060	4060	4060	4060	0
86	20241121	183600	648014415	4060	4060	4060	4060	0
87	20241121	183500	648014415	4060	4060	4060	4060	0
88	20241121	183400	648014415	4060	4060	4060	4060	0
89	20241121	183300	648014415	4060	4060	4060	4060	0
90	20241121	183200	648014415	4060	4060	4060	4060	0
91	20241121	183100	648014415	4060	4060	4060	4060	0
92	20241121	183000	648014415	4060	4060	4060	4060	8566
93	20241121	182900	648014415	4060	4060	4060	4060	0
94	20241121	182800	648014415	4060	4060	4060	4060	0
95	20241121	182700	648014415	4060	4060	4060	4060	0
96	20241121	182600	648014415	4060	4060	4060	4060	0
97	20241121	182500	648014415	4060	4060	4060	4060	0
98	20241121	182400	648014415	4060	4060	4060	4060	0
99	20241121	182300	648014415	4060	4060	4060	4060	0
100	20241121	182200	648014415	4060	4060	4060	4060	0
101	20241121	182100	648014415	4060	4060	4060	4060	0
102	20241121	182000	648014415	4060	4060	4060	4060	0
103	20241121	181900	648014415	4060	4060	4060	4060	0
104	20241121	181800	648014415	4060	4060	4060	4060	0
105	20241121	181700	648014415	4060	4060	4060	4060	0
106	20241121	181600	648014415	4060	4060	4060	4060	0
107	20241121	181500	648014415	4060	4060	4060	4060	0
108	20241121	181400	648014415	4060	4060	4060	4060	0
109	20241121	181300	648014415	4060	4060	4060	4060	0
110	20241121	181200	648014415	4060	4060	4060	4060	0
111	20241121	181100	648014415	4060	4060	4060	4060	0
112	20241121	181000	648014415	4060	4060	4060	4060	0
113	20241121	180900	648014415	4060	4060	4060	4060	0
114	20241121	180800	648014415	4060	4060	4060	4060	0
115	20241121	180700	648014415	4060	4060	4060	4060	0
116	20241121	180600	648014415	4060	4060	4060	4060	0
117	20241121	180500	648014415	4060	4060	4060	4060	0
118	20241121	180400	648014415	4060	4060	4060	4060	0
119	20241121	180300	648014415	4060	4060	4060	4060	0
120	20241121	180200	648014415	4060	4060	4060	4060	0
121	20241121	180100	648014415	4060	4060	4060	4060	0
122	20241121	180000	648014415	4060	4060	4060	4060	8566
123	20241121	175900	648014415	4060	4060	4060	4060	0
124	20241121	175800	648014415	4060	4060	4060	4060	0
125	20241121	175700	648014415	4060	4060	4060	4060	0
126	20241121	175600	648014415	4060	4060	4060	4060	0
127	20241121	175500	648014415	4060	4060	4060	4060	0
128	20241121	175400	648014415	4060	4060	4060	4060	0
129	20241121	175300	648014415	4060	4060	4060	4060	0
130	20241121	175200	648014415	4060	4060	4060	4060	0
131	20241121	175100	648014415	4060	4060	4060	4060	0
132	20241121	175000	648014415	4060	4060	4060	4060	0
133	20241121	174900	648014415	4060	4060	4060	4060	0
134	20241121	174800	648014415	4060	4060	4060	4060	0
135	20241121	174700	648014415	4060	4060	4060	4060	0
136	20241121	174600	648014415	4060	4060	4060	4060	0
137	20241121	174500	648014415	4060	4060	4060	4060	0
138	20241121	174400	648014415	4060	4060	4060	4060	0
139	20241121	174300	648014415	4060	4060	4060	4060	0
140	20241121	174200	648014415	4060	4060	4060	4060	0
141	20241121	174100	648014415	4060	4060	4060	4060	0
142	20241121	174000	648014415	4060	4060	4060	4060	0
143	20241121	173900	648014415	4060	4060	4060	4060	0
144	20241121	173800	648014415	4060	4060	4060	4060	0
145	20241121	173700	648014415	4060	4060	4060	4060	0
146	20241121	173600	648014415	4060	4060	4060	4060	0
147	20241121	173500	648014415	4060	4060	4060	4060	0
148	20241121	173400	648014415	4060	4060	4060	4060	0
149	20241121	173300	648014415	4060	4060	4060	4060	0
150	20241121	173200	648014415	4060	4060	4060	4060	0
151	20241121	173100	648014415	4060	4060	4060	4060	0
152	20241121	173000	648014415	4060	4060	4060	4060	8566
153	20241121	172900	648014415	4060	4060	4060	4060	0
154	20241121	172800	648014415	4060	4060	4060	4060	0
155	20241121	172700	648014415	4060	4060	4060	4060	0
156	20241121	172600	648014415	4060	4060	4060	4060	0
157	20241121	172500	648014415	4060	4060	4060	4060	0
158	20241121	172400	648014415	4060	4060	4060	4060	0
159	20241121	172300	648014415	4060	4060	4060	4060	0
160	20241121	172200	648014415	4060	4060	4060	4060	0
161	20241121	172100	648014415	4060	4060	4060	4060	0
162	20241121	172000	648014415	4060	4060	4060	4060	0
163	20241121	171900	648014415	4060	4060	4060	4060	0
164	20241121	171800	648014415	4060	4060	4060	4060	0
165	20241121	171700	648014415	4060	4060	4060	4060	0
166	20241121	171600	648014415	4060	4060	4060	4060	0
167	20241121	171500	648014415	4060	4060	4060	4060	0
168	20241121	171400	648014415	4060	4060	4060	4060	0
169	20241121	171300	648014415	4060	4060	4060	4060	0
170	20241121	171200	648014415	4060	4060	4060	4060	0
171	20241121	171100	648014415	4060	4060	4060	4060	0
172	20241121	171000	648014415	4060	4060	4060	4060	0
173	20241121	170900	648014415	4060	4060	4060	4060	0
174	20241121	170800	648014415	4060	4060	4060	4060	0
175	20241121	170700	648014415	4060	4060	4060	4060	0
176	20241121	170600	648014415	4060	4060	4060	4060	0
177	20241121	170500	648014415	4060	4060	4060	4060	0
178	20241121	170400	648014415	4060	4060	4060	4060	0
179	20241121	170300	648014415	4060	4060	4060	4060	0
180	20241121	170200	648014415	4060	4060	4060	4060	0
181	20241121	170100	648014415	4060	4060	4060	4060	0
182	20241121	170000	648014415	4060	4060	4060	4060	8566
183	20241121	165900	648014415	4060	4060	4060	4060	0
184	20241121	165800	648014415	4060	4060	4060	4060	0
185	20241121	165700	648014415	4060	4060	4060	4060	0
186	20241121	165600	648014415	4060	4060	4060	4060	0
187	20241121	165500	648014415	4060	4060	4060	4060	0
188	20241121	165400	648014415	4060	4060	4060	4060	0
189	20241121	165300	648014415	4060	4060	4060	4060	0
190	20241121	165200	648014415	4060	4060	4060	4060	0
191	20241121	165100	648014415	4060	4060	4060	4060	0
192	20241121	165000	648014415	4060	4060	4060	4060	0
193	20241121	164900	648014415	4060	4060	4060	4060	0
194	20241121	164800	648014415	4060	4060	4060	4060	0
195	20241121	164700	648014415	4060	4060	4060	4060	0
196	20241121	164600	648014415	4060	4060	4060	4060	0
197	20241121	164500	648014415	4060	4060	4060	4060	0
198	20241121	164400	648014415	4060	4060	4060	4060	0
199	20241121	164300	648014415	4060	4060	4060	4060	0
200	20241121	164200	648014415	4060	4060	4060	4060	0
201	20241121	164100	648014415	4060	4060	4060	4060	0
202	20241121	164000	648014415	4060	4060	4060	4060	0
203	20241121	163900	648014415	4060	4060	4060	4060	0
204	20241121	163800	648014415	4060	4060	4060	4060	0
205	20241121	163700	648014415	4060	4060	4060	4060	0
206	20241121	163600	648014415	4060	4060	4060	4060	0
207	20241121	163500	648014415	4060	4060	4060	4060	0
208	20241121	163400	648014415	4060	4060	4060	4060	0
209	20241121	163300	648014415	4060	4060	4060	4060	0
210	20241121	163200	648014415	4060	4060	4060	4060	0
211	20241121	163100	648014415	4060	4060	4060	4060	0
212	20241121	163000	648014415	4060	4060	4060	4060	8566
213	20241121	162900	648014415	4060	4060	4060	4060	0
214	20241121	162800	648014415	4060	4060	4060	4060	0
215	20241121	162700	648014415	4060	4060	4060	4060	0
216	20241121	162600	648014415	4060	4060	4060	4060	0
217	20241121	162500	648014415	4060	4060	4060	4060	0
218	20241121	162400	648014415	4060	4060	4060	4060	0
219	20241121	162300	648014415	4060	4060	4060	4060	0
220	20241121	162200	648014415	4060	4060	4060	4060	0
221	20241121	162100	648014415	4060	4060	4060	4060	0
222	20241121	162000	648014415	4060	4060	4060	4060	0
223	20241121	161900	648014415	4060	4060	4060	4060	0
224	20241121	161800	648014415	4060	4060	4060	4060	0
225	20241121	161700	648014415	4060	4060	4060	4060	0
226	20241121	161600	648014415	4060	4060	4060	4060	0
227	20241121	161500	648014415	4060	4060	4060	4060	0
228	20241121	161400	648014415	4060	4060	4060	4060	0
229	20241121	161300	648014415	4060	4060	4060	4060	0
230	20241121	161200	648014415	4060	4060	4060	4060	0
231	20241121	161100	648014415	4060	4060	4060	4060	0
232	20241121	161000	648014415	4060	4060	4060	4060	0
233	20241121	160900	648014415	4060	4060	4060	4060	0
234	20241121	160800	648014415	4060	4060	4060	4060	0
235	20241121	160700	648014415	4060	4060	4060	4060	0
236	20241121	160600	648014415	4060	4060	4060	4060	0
237	20241121	160500	648014415	4060	4060	4060	4060	0
238	20241121	160400	648014415	4060	4060	4060	4060	0
239	20241121	160300	648014415	4060	4060	4060	4060	0
240	20241121	160200	648014415	4060	4060	4060	4060	0
241	20241121	160100	648014415	4060	4060	4060	4060	0
242	20241121	160000	648014415	4060	4060	4060	4060	8566
243	20241121	155900	648014415	4060	4060	4060	4060	0
244	20241121	155800	648014415	4060	4060	4060	4060	0
245	20241121	155700	648014415	4060	4060	4060	4060	0
246	20241121	155600	648014415	4060	4060	4060	4060	0
247	20241121	155500	648014415	4060	4060	4060	4060	0
248	20241121	155400	648014415	4060	4060	4060	4060	0
249	20241121	155300	648014415	4060	4060	4060	4060	0
250	20241121	155200	648014415	4060	4060	4060	4060	0
251	20241121	155100	648014415	4060	4060	4060	4060	0
252	20241121	155000	648014415	4060	4060	4060	4060	0
253	20241121	154900	648014415	4060	4060	4060	4060	0
254	20241121	154800	648014415	4060	4060	4060	4060	0
255	20241121	154700	648014415	4060	4060	4060	4060	0
256	20241121	154600	648014415	4060	4060	4060	4060	0
257	20241121	154500	648014415	4060	4060	4060	4060	0
258	20241121	154400	648014415	4060	4060	4060	4060	0
259	20241121	154300	648014415	4060	4060	4060	4060	0
260	20241121	154200	648014415	4060	4060	4060	4060	0
261	20241121	154100	648014415	4060	4060	4060	4060	0
262	20241121	154000	648014415	4060	4060	4060	4060	0
263	20241121	153900	648014415	4060	4060	4060	4060	0
264	20241121	153800	648014415	4060	4060	4060	4060	0
265	20241121	153700	648014415	4060	4060	4060	4060	0
266	20241121	153600	648014415	4060	4060	4060	4060	0
267	20241121	153500	648014415	4060	4060	4060	4060	0
268	20241121	153400	648014415	4060	4060	4060	4060	0
269	20241121	153300	648014415	4060	4060	4060	4060	0
270	20241121	153200	648014415	4060	4060	4060	4060	0
271	20241121	153100	648014415	4060	4060	4060	4060	0
272	20241121	153000	648014415	4060	4060	4060	4060	17132
273	20241121	152900	613236455	4060	4060	4060	4060	0
274	20241121	152800	613236455	4060	4060	4060	4060	0
275	20241121	152700	613236455	4060	4060	4060	4060	0
276	20241121	152600	613236455	4060	4060	4060	4060	0
277	20241121	152500	613236455	4060	4060	4060	4060	0
278	20241121	152400	613236455	4060	4060	4060	4060	0
279	20241121	152300	613236455	4060	4060	4060	4060	0
280	20241121	152200	613236455	4060	4060	4060	4060	0
281	20241121	152100	613236455	4060	4060	4060	4060	0
282	20241121	152000	613236455	4060	4060	4060	4060	0
283	20241121	151900	613236455	4060	4055	4070	4030	1035
284	20241121	151800	609035335	4055	4055	4060	4025	2050
285	20241121	151700	600728835	4025	4045	4045	4025	1028
286	20241121	151600	596571115	4025	4025	4040	4020	2111
287	20241121	151500	588050830	4025	4020	4025	4020	1059
288	20241121	151400	583793645	4025	4025	4025	4025	24
289	20241121	151300	583697045	4025	4025	4025	4025	31
290	20241121	151200	583572270	4025	4025	4025	4020	3094
291	20241121	151100	571121205	4030	4030	4030	4030	12
292	20241121	151000	571072845	4030	4025	4030	4025	107
293	20241121	150900	570642140	4020	4025	4025	4020	1331
294	20241121	150800	565291445	4030	4030	4030	4030	90
295	20241121	150700	564928745	4030	4025	4030	4025	27
296	20241121	150600	564820065	4030	4025	4030	4025	161
297	20241121	150500	564172010	4025	4025	4025	4025	110
298	20241121	150400	563729260	4030	4030	4030	4025	445
299	20241121	150300	561938030	4030	4030	4030	4030	101
300	20241121	150200	561531000	4020	4030	4030	4020	112
301	20241121	150100	561080410	4030	4025	4030	4025	13
302	20241121	150000	561028055	4020	4025	4025	4020	153
303	20241121	145900	560412375	4025	4025	4025	4025	0
304	20241121	145800	560412375	4025	4025	4025	4025	276
305	20241121	145700	559301475	4025	4025	4025	4025	215
306	20241121	145600	558436100	4040	4040	4040	4040	0
307	20241121	145500	558436100	4040	4025	4040	4020	1051
308	20241121	145400	554206710	4030	4040	4040	4030	183
309	20241121	145300	553468700	4040	4045	4045	4035	1302
310	20241121	145200	548203340	4045	4045	4045	4045	0
311	20241121	145100	548203340	4045	4040	4045	4040	801
312	20241121	145000	544967295	4040	4040	4040	4040	401
313	20241121	144900	543347255	4030	4030	4030	4030	1
314	20241121	144800	543343225	4040	4040	4040	4025	124
315	20241121	144700	542843510	4030	4030	4030	4030	10
316	20241121	144600	542803210	4040	4040	4040	4040	80
317	20241121	144500	542480010	4040	4040	4040	4040	0
318	20241121	144400	542480010	4040	4040	4040	4040	0
319	20241121	144300	542480010	4040	4040	4040	4040	0
320	20241121	144200	542480010	4040	4040	4040	4040	200
321	20241121	144100	541672010	4040	4045	4050	4040	201
322	20241121	144000	540859010	4050	4045	4050	4045	35
323	20241121	143900	540717290	4045	4020	4045	4015	502
324	20241121	143800	538698840	4015	4015	4015	4015	0
325	20241121	143700	538698840	4015	4010	4020	4010	6
326	20241121	143600	538674750	4020	4010	4020	4010	2
327	20241121	143500	538666720	4020	4020	4020	4020	0
328	20241121	143400	538666720	4020	4010	4020	4010	210
329	20241121	143300	537824540	4020	4020	4020	4020	426
330	20241121	143200	536112020	4020	4010	4020	4005	568
331	20241121	143100	533835635	4020	4015	4020	4010	748
332	20241121	143000	530835650	4020	4015	4020	4010	1082
333	20241121	142900	526491660	4020	4020	4020	4020	0
334	20241121	142800	526491660	4020	4020	4020	4020	0
335	20241121	142700	526491660	4020	4020	4020	4020	1
336	20241121	142600	526487640	4015	4015	4015	4015	1
337	20241121	142500	526483625	4020	4015	4020	4015	100
338	20241121	142400	526082100	4020	4020	4020	4020	11
339	20241121	142300	526037880	4020	4020	4025	4020	363
340	20241121	142200	524578595	4030	4030	4030	4030	0
341	20241121	142100	524578595	4030	4030	4030	4030	0
342	20241121	142000	524578595	4030	4030	4030	4030	63
343	20241121	141900	524324705	4030	4030	4030	4030	0
344	20241121	141800	524324705	4030	4020	4030	4020	72
345	20241121	141700	524035215	4030	4020	4030	4020	1814
346	20241121	141600	516742795	4030	4030	4030	4030	0
347	20241121	141500	516742795	4030	4025	4030	4020	277
348	20241121	141400	515628725	4030	4030	4030	4030	0
349	20241121	141300	515628725	4030	4030	4030	4030	0
350	20241121	141200	515628725	4030	4030	4030	4025	115
351	20241121	141100	515165765	4035	4035	4035	4035	10
352	20241121	141000	515125415	4030	4030	4030	4030	0
353	20241121	140900	515125415	4030	4030	4030	4030	8
354	20241121	140800	515093175	4035	4035	4035	4035	0
355	20241121	140700	515093175	4035	4035	4035	4035	0
356	20241121	140600	515093175	4035	4035	4035	4035	0
357	20241121	140500	515093175	4035	4035	4035	4035	2
358	20241121	140400	515085105	4040	4040	4040	4040	1
359	20241121	140300	515081065	4030	4040	4040	4030	201
360	20241121	140200	514271025	4040	4040	4040	4040	105
361	20241121	140100	513846825	4030	4025	4030	4025	1057
362	20241121	140000	509592115	4030	4035	4035	4030	720
363	20241121	135900	506690215	4040	4040	4040	4040	10
364	20241121	135800	506649815	4040	4040	4040	4040	10
365	20241121	135700	506609415	4030	4030	4030	4030	0
366	20241121	135600	506609415	4030	4040	4040	4030	469
367	20241121	135500	504717845	4040	4040	4040	4040	0
368	20241121	135400	504717845	4040	4040	4040	4040	0
369	20241121	135300	504717845	4040	4035	4045	4035	212
370	20241121	135200	503862200	4035	4035	4035	4035	305
371	20241121	135100	502631525	4035	4035	4035	4035	566
372	20241121	135000	500347715	4045	4045	4045	4045	200
373	20241121	134900	499538715	4050	4050	4050	4050	1
374	20241121	134800	499534665	4050	4050	4050	4035	82
375	20241121	134700	499203690	4040	4040	4040	4040	20
376	20241121	134600	499122890	4050	4050	4050	4050	0
377	20241121	134500	499122890	4050	4050	4050	4050	210
378	20241121	134400	498272390	4050	4050	4050	4050	715
379	20241121	134300	495376640	4040	4040	4040	4040	0
380	20241121	134200	495376640	4040	4040	4040	4040	0
381	20241121	134100	495376640	4040	4040	4040	4040	400
382	20241121	134000	493760640	4045	4050	4050	4045	291
383	20241121	133900	492583090	4055	4055	4055	4055	91
384	20241121	133800	492214085	4055	4055	4060	4055	47
385	20241121	133700	492023410	4055	4055	4055	4055	272
386	20241121	133600	490920450	4055	4055	4055	4055	267
387	20241121	133500	489837765	4055	4055	4055	4055	0
388	20241121	133400	489837765	4055	4055	4055	4055	1
389	20241121	133300	489833710	4050	4045	4050	4045	308
390	20241121	133200	488587075	4045	4045	4050	4045	126
391	20241121	133100	488077380	4045	4045	4045	4045	133
392	20241121	133000	487539395	4045	4045	4045	4045	6
393	20241121	132900	487515125	4045	4045	4045	4045	155
394	20241121	132800	486888150	4045	4055	4055	4045	271
395	20241121	132700	485791095	4050	4050	4050	4050	50
396	20241121	132600	485588595	4050	4050	4050	4050	0
397	20241121	132500	485588595	4050	4050	4050	4050	50
398	20241121	132400	485386095	4050	4040	4050	4040	115
399	20241121	132300	484921435	4040	4040	4040	4040	112
400	20241121	132200	484468955	4040	4040	4040	4040	24
401	20241121	132100	484371995	4050	4050	4050	4050	0
402	20241121	132000	484371995	4050	4050	4050	4050	300
403	20241121	131900	483156995	4050	4050	4050	4050	1
404	20241121	131800	483152945	4025	4025	4025	4025	0
405	20241121	131700	483152945	4025	4050	4050	4025	35
406	20241121	131600	483011345	4025	4045	4050	4025	1088
407	20241121	131500	478627580	4045	4045	4045	4045	1
408	20241121	131400	478623535	4050	4050	4050	4050	22
409	20241121	131300	478534435	4045	4045	4045	4045	2
410	20241121	131200	478526345	4045	4040	4045	4040	401
411	20241121	131100	476906265	4040	4035	4040	4035	561
412	20241121	131000	474642495	4020	4035	4035	4020	4
413	20241121	130900	474626370	4035	4035	4035	4035	255
414	20241121	130800	473597445	4035	4020	4035	4015	210
415	20241121	130700	472754085	4035	4030	4035	4030	67
416	20241121	130600	472484070	4015	4025	4025	4015	550
417	20241121	130500	470273310	4030	4030	4030	4030	0
418	20241121	130400	470273310	4030	4020	4030	4020	532
419	20241121	130300	468131940	4020	4015	4020	4015	1014
420	20241121	130200	464060660	4020	4025	4025	4020	86
421	20241121	130100	463714935	4025	4025	4025	4025	1
422	20241121	130000	463710910	4030	4030	4030	4030	0
423	20241121	125900	463710910	4030	4030	4030	4030	20
424	20241121	125800	463630310	4020	4020	4020	4020	235
425	20241121	125700	462685610	4020	4020	4020	4020	0
426	20241121	125600	462685610	4020	4020	4020	4020	0
427	20241121	125500	462685610	4020	4020	4020	4020	150
428	20241121	125400	462082610	4030	4030	4030	4030	0
429	20241121	125300	462082610	4030	4030	4030	4030	11
430	20241121	125200	462038280	4030	4030	4030	4030	0
431	20241121	125100	462038280	4030	4030	4030	4030	11
432	20241121	125000	461993950	4030	4020	4030	4020	339
433	20241121	124900	460627990	4030	4030	4030	4030	1
434	20241121	124800	460623960	4020	4020	4020	4020	2
435	20241121	124700	460615920	4030	4030	4030	4030	5
436	20241121	124600	460595770	4030	4030	4030	4030	9
437	20241121	124500	460559500	4030	4030	4030	4030	642
438	20241121	124400	457972240	4035	4030	4035	4030	411
439	20241121	124300	456315805	4030	4030	4030	4030	5
440	20241121	124200	456295655	4030	4030	4030	4030	0
441	20241121	124100	456295655	4030	4030	4030	4030	0
442	20241121	124000	456295655	4030	4030	4030	4030	59
443	20241121	123900	456057885	4010	4025	4025	4010	3702
444	20241121	123800	441182930	4030	4030	4030	4030	1
445	20241121	123700	441178900	4030	4030	4030	4030	1
446	20241121	123600	441174870	4025	4025	4025	4025	0
447	20241121	123500	441174870	4025	4025	4025	4025	0
448	20241121	123400	441174870	4025	4025	4025	4020	205
449	20241121	123300	440350675	4030	4030	4030	4030	1
450	20241121	123200	440346645	4030	4030	4030	4030	35
451	20241121	123100	440205595	4030	4025	4030	4020	80
452	20241121	123000	439883565	4030	4030	4030	4030	0
453	20241121	122900	439883565	4030	4030	4030	4030	0
454	20241121	122800	439883565	4030	4030	4030	4030	10
455	20241121	122700	439843265	4030	4030	4030	4030	0
456	20241121	122600	439843265	4030	4030	4030	4030	0
457	20241121	122500	439843265	4030	4030	4030	4030	0
458	20241121	122400	439843265	4030	4030	4030	4030	0
459	20241121	122300	439843265	4030	4030	4030	4030	0
460	20241121	122200	439843265	4030	4030	4030	4030	0
461	20241121	122100	439843265	4030	4030	4030	4030	0
462	20241121	122000	439843265	4030	4030	4030	4030	3
463	20241121	121900	439831175	4030	4030	4030	4030	1
464	20241121	121800	439827145	4025	4025	4025	4025	35
465	20241121	121700	439686270	4025	4025	4025	4025	26
466	20241121	121600	439581620	4030	4030	4030	4030	0
467	20241121	121500	439581620	4030	4030	4030	4030	10
468	20241121	121400	439541320	4030	4030	4030	4030	0
469	20241121	121300	439541320	4030	4030	4030	4030	25
470	20241121	121200	439440570	4030	4035	4035	4030	425
471	20241121	121100	437727815	4035	4035	4035	4035	1
472	20241121	121000	437723780	4035	4035	4035	4035	1
473	20241121	120900	437719745	4030	4030	4030	4030	1
474	20241121	120800	437715715	4035	4035	4035	4035	0
475	20241121	120700	437715715	4035	4030	4035	4030	30
476	20241121	120600	437594675	4030	4030	4030	4030	34
477	20241121	120500	437457655	4020	4030	4030	4020	211
478	20241121	120400	436609420	4030	4030	4030	4030	27
479	20241121	120300	436500610	4020	4025	4025	4020	38
480	20241121	120200	436347750	4035	4035	4035	4035	0
481	20241121	120100	436347750	4035	4035	4035	4035	0
482	20241121	120000	436347750	4035	4025	4035	4025	6
483	20241121	115900	436323560	4025	4020	4025	4020	73
484	20241121	115800	436030095	4020	4025	4025	4020	451
485	20241121	115700	434216830	4020	4030	4030	4020	7
486	20241121	115600	434188680	4020	4025	4035	4020	34
487	20241121	115500	434051975	4020	4020	4020	4020	502
488	20241121	115400	432033935	4035	4035	4035	4035	0
489	20241121	115300	432033935	4035	4035	4035	4035	332
490	20241121	115200	430694315	4040	4040	4040	4040	0
491	20241121	115100	430694315	4040	4040	4040	4040	0
492	20241121	115000	430694315	4040	4040	4040	4040	1
493	20241121	114900	430690275	4025	4025	4025	4025	348
494	20241121	114800	429289575	4040	4040	4040	4040	8
495	20241121	114700	429257255	4040	4040	4040	4040	200
496	20241121	114600	428449255	4040	4040	4040	4040	2
497	20241121	114500	428441175	4030	4030	4030	4030	100
498	20241121	114400	428038175	4030	4030	4030	4030	50
499	20241121	114300	427836675	4040	4040	4040	4040	0
500	20241121	114200	427836675	4040	4040	4040	4040	0
501	20241121	114100	427836675	4040	4030	4040	4030	12
502	20241121	114000	427788215	4040	4040	4040	4040	151
503	20241121	113900	427178175	4040	4040	4040	4040	2
504	20241121	113800	427170095	4040	4030	4040	4030	2
505	20241121	113700	427162025	4025	4035	4035	4025	1633
506	20241121	113600	420580040	4040	4040	4040	4040	18
507	20241121	113500	420507320	4040	4040	4040	4040	201
508	20241121	113400	419695280	4040	4045	4045	4040	665
509	20241121	113300	417007720	4050	4050	4060	4050	107
510	20241121	113200	416574350	4050	4050	4050	4050	11
511	20241121	113100	416529800	4050	4050	4050	4050	28
512	20241121	113000	416416400	4045	4045	4045	4045	54
513	20241121	112900	416197970	4045	4050	4050	4045	500
514	20241121	112800	414174535	4050	4050	4050	4050	0
515	20241121	112700	414174535	4050	4050	4050	4050	24
516	20241121	112600	414077335	4060	4060	4060	4060	0
517	20241121	112500	414077335	4060	4060	4060	4060	1
518	20241121	112400	414073275	4050	4060	4060	4050	137
519	20241121	112300	413517075	4060	4060	4060	4060	1
520	20241121	112200	413513015	4060	4060	4060	4060	12
521	20241121	112100	413464295	4060	4060	4060	4060	1
522	20241121	112000	413460235	4055	4055	4055	4055	100
523	20241121	111900	413054735	4055	4045	4055	4045	46
524	20241121	111800	412868655	4045	4045	4045	4045	1
525	20241121	111700	412864610	4040	4040	4040	4040	53
526	20241121	111600	412650490	4040	4040	4040	4040	136
527	20241121	111500	412101050	4045	4045	4045	4045	0
528	20241121	111400	412101050	4045	4040	4045	4040	167
529	20241121	111300	411426235	4040	4045	4045	4040	157
530	20241121	111200	410791455	4045	4045	4045	4045	21
531	20241121	111100	410706510	4045	4045	4045	4045	11
532	20241121	111000	410662015	4045	4055	4055	4045	488
533	20241121	110900	408686570	4055	4055	4055	4055	0
534	20241121	110800	408686570	4055	4070	4070	4055	52
535	20241121	110700	408475080	4070	4065	4070	4060	75
536	20241121	110600	408170195	4065	4070	4070	4065	9
537	20241121	110500	408133605	4070	4070	4070	4060	28
538	20241121	110400	408019825	4050	4075	4075	4050	122
539	20241121	110300	407525675	4050	4055	4055	4050	407
540	20241121	110200	405877320	4055	4075	4075	4055	579
541	20241121	110100	403528215	4075	4075	4075	4075	5
542	20241121	110000	403507840	4075	4075	4075	4075	200
543	20241121	105900	402692840	4080	4080	4080	4080	0
544	20241121	105800	402692840	4080	4050	4080	4050	512
545	20241121	105700	400608165	4070	4075	4075	4040	983
546	20241121	105600	396628035	4055	4040	4055	4040	450
547	20241121	105500	394806955	4040	4040	4040	4040	199
548	20241121	105400	394002995	4040	4040	4040	4040	199
549	20241121	105300	393199035	4050	4050	4050	4040	136
550	20241121	105200	392648585	4040	4040	4040	4040	18
551	20241121	105100	392575865	4045	4060	4060	4045	3078
552	20241121	105000	380108590	4075	4075	4075	4075	5
553	20241121	104900	380088215	4075	4075	4080	4065	219
554	20241121	104800	379196915	4070	4065	4080	4060	731
555	20241121	104700	376228135	4065	4080	4085	4060	1368
556	20241121	104600	370656995	4080	4070	4085	4060	7042
557	20241121	104500	341980170	4070	4065	4070	4060	1304
558	20241121	104400	336679660	4060	4050	4065	4050	395
559	20241121	104300	335076955	4050	4060	4060	4050	186
560	20241121	104200	334323645	4050	4060	4060	4050	1767
561	20241121	104100	327161710	4065	4065	4065	4060	61
562	20241121	104000	326913795	4060	4045	4060	4040	1408
563	20241121	103900	321204235	4040	4015	4040	4015	900
564	20241121	103800	317575735	4010	4010	4010	4010	0
565	20241121	103700	317575735	4010	4010	4010	4010	0
566	20241121	103600	317575735	4010	4010	4010	4010	0
567	20241121	103500	317575735	4010	4010	4010	4010	494
568	20241121	103400	315594795	4010	4010	4010	4010	600
569	20241121	103300	313188795	4010	4010	4010	4010	621
570	20241121	103200	310698585	4015	4015	4015	4015	0
571	20241121	103100	310698585	4015	4015	4015	4010	108
572	20241121	103000	310265215	4010	4010	4010	4010	0
573	20241121	102900	310265215	4010	4010	4010	4010	0
574	20241121	102800	310265215	4010	4020	4020	4010	89
575	20241121	102700	309908110	4050	4040	4050	4040	50
576	20241121	102600	309706060	4050	4040	4050	4040	150
577	20241121	102500	309099395	4045	4045	4045	4045	1
578	20241121	102400	309095350	4045	4045	4045	4045	0
579	20241121	102300	309095350	4045	4045	4045	4045	10
580	20241121	102200	309054900	4045	4045	4045	4045	0
581	20241121	102100	309054900	4045	4000	4045	4000	2918
582	20241121	102000	297382745	4000	3995	4000	3995	122
583	20241121	101900	296894855	4000	4000	4000	4000	0
584	20241121	101800	296894855	4000	4000	4000	4000	59
585	20241121	101700	296658855	3990	3995	3995	3985	1513
586	20241121	101600	290622395	3995	3995	3995	3995	11
587	20241121	101500	290578450	3995	3995	4000	3995	643
588	20241121	101400	288009165	3995	3995	3995	3995	44
589	20241121	101300	287833385	3995	4000	4000	3995	616
590	20241121	101200	285370860	4000	4015	4015	4000	8
591	20241121	101100	285338755	4005	4005	4005	4005	354
592	20241121	101000	283920985	4010	4015	4015	4010	280
593	20241121	100900	282797885	4020	4015	4020	4015	418
594	20241121	100800	281119595	4020	4020	4020	4020	249
595	20241121	100700	280118615	4020	4020	4020	4020	40
596	20241121	100600	279957815	4015	4015	4015	4015	2
597	20241121	100500	279949785	4020	4005	4020	4005	67
598	20241121	100400	279681265	4005	4035	4035	4005	1290
599	20241121	100300	274507825	4020	4020	4020	4020	1
600	20241121	100200	274503805	4035	4035	4035	4035	1
601	20241121	100100	274499770	4035	4015	4035	4015	51
602	20241121	100000	274294985	4015	4015	4015	4015	0
603	20241121	095900	274294985	4015	4045	4045	4015	507
604	20241121	095800	272259080	4045	4045	4045	4045	3
605	20241121	095700	272246945	4015	4015	4015	4015	0
606	20241121	095600	272246945	4015	4020	4025	4010	1913
607	20241121	095500	264565860	4025	4025	4025	4025	0
608	20241121	095400	264565860	4025	4025	4025	4015	465
609	20241121	095300	262697950	4025	4025	4025	4025	0
610	20241121	095200	262697950	4025	4025	4025	4025	0
611	20241121	095100	262697950	4025	4030	4030	4025	46
612	20241121	095000	262512760	4030	4035	4055	4025	481
613	20241121	094900	260569625	4060	4040	4060	4040	98
614	20241121	094800	260172705	4060	4040	4060	4035	395
615	20241121	094700	258576320	4045	4050	4050	4045	183
616	20241121	094600	257835765	4050	4060	4080	4050	81
617	20241121	094500	257506830	4080	4065	4080	4050	99
618	20241121	094400	257105545	4090	4090	4090	4090	591
619	20241121	094300	254688355	4080	4045	4080	4045	1063
620	20241121	094200	250379730	4020	4020	4020	4020	7
621	20241121	094100	250351590	4040	4040	4040	4040	54
622	20241121	094000	250133430	4040	4025	4040	4020	503
623	20241121	093900	248102130	4040	4030	4040	4030	177
624	20241121	093800	247387750	4040	4040	4045	4030	469
625	20241121	093700	245493660	4040	4045	4045	4020	164
626	20241121	093600	244833625	4045	4025	4045	4025	141
627	20241121	093500	244265045	4020	4015	4020	4015	44
628	20241121	093400	244088285	4015	4005	4015	4005	854
629	20241121	093300	240667985	4005	4000	4005	4000	937
630	20241121	093200	236919915	4000	4010	4010	4000	340
631	20241121	093100	235558925	4015	4000	4015	4000	635
632	20241121	093000	233016415	4000	3990	4000	3990	911
633	20241121	092900	229379495	3990	3985	3990	3970	1283
634	20241121	092800	224267375	3970	4000	4005	3970	1324
635	20241121	092700	219007395	4000	3980	4000	3950	5119
636	20241121	092600	198614270	3945	4015	4015	3930	12788
637	20241121	092500	147589400	4020	4025	4025	4020	1117
638	20241121	092400	143098030	4025	4025	4025	4025	5
639	20241121	092300	143077905	4020	4035	4035	4020	4037
640	20241121	092200	126824870	4035	4040	4040	4035	331
641	20241121	092100	125488535	4045	4045	4045	4045	102
642	20241121	092000	125075945	4040	4045	4045	4040	156
643	20241121	091900	124444955	4055	4055	4055	4055	1
644	20241121	091800	124440900	4030	4030	4030	4030	1
645	20241121	091700	124436870	4025	4040	4040	4025	996
646	20241121	091600	120425330	4045	4055	4055	4045	2
647	20241121	091500	120417230	4035	4035	4035	4030	1772
648	20241121	091400	113271840	4035	4055	4055	4035	976
649	20241121	091300	109331050	4045	4040	4045	4040	278
650	20241121	091200	108207265	4035	4050	4050	4035	807
651	20241121	091100	104945660	4055	4060	4060	4055	4
652	20241121	091000	104929430	4060	4060	4060	4055	178
653	20241121	090900	104207620	4055	4050	4055	4025	1440
654	20241121	090800	98390035	4025	4040	4040	4025	880
655	20241121	090700	94844315	4055	4055	4065	4035	116
656	20241121	090600	94376125	4035	4050	4055	4030	166
657	20241121	090500	93704410	4055	4065	4070	4020	3871
658	20241121	090400	78094150	4065	4065	4070	4065	284
659	20241121	090300	76938435	4065	4100	4115	4065	4432
660	20241121	090200	58829080	4125	4080	4125	4080	3182
661	20241121	090100	45824965	4080	4130	4130	4070	4358
662	20241121	090000	27942590	4150	4140	4160	4130	6745