KissMeData/417500/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212600	93612430	2850	2850	2850	2850	886
3	20241120	212500	93612430	2850	2850	2850	2850	0
4	20241120	212400	93612430	2850	2850	2850	2850	0
5	20241120	212300	93612430	2850	2850	2850	2850	0
6	20241120	212200	93612430	2850	2850	2850	2850	0
7	20241120	212100	93612430	2850	2850	2850	2850	0
8	20241120	212000	93612430	2850	2850	2850	2850	0
9	20241120	211900	93612430	2850	2850	2850	2850	0
10	20241120	211800	93612430	2850	2850	2850	2850	0
11	20241120	211700	93612430	2850	2850	2850	2850	0
12	20241120	211600	93612430	2850	2850	2850	2850	0
13	20241120	211500	93612430	2850	2850	2850	2850	0
14	20241120	211400	93612430	2850	2850	2850	2850	0
15	20241120	211300	93612430	2850	2850	2850	2850	0
16	20241120	211200	93612430	2850	2850	2850	2850	0
17	20241120	211100	93612430	2850	2850	2850	2850	0
18	20241120	211000	93612430	2850	2850	2850	2850	0
19	20241120	210900	93612430	2850	2850	2850	2850	0
20	20241120	210800	93612430	2850	2850	2850	2850	0
21	20241120	210700	93612430	2850	2850	2850	2850	0
22	20241120	210600	93612430	2850	2850	2850	2850	0
23	20241120	210500	93612430	2850	2850	2850	2850	0
24	20241120	210400	93612430	2850	2850	2850	2850	0
25	20241120	210300	93612430	2850	2850	2850	2850	0
26	20241120	210200	93612430	2850	2850	2850	2850	0
27	20241120	210100	93612430	2850	2850	2850	2850	0
28	20241120	210000	93612430	2850	2850	2850	2850	0
29	20241120	205900	93612430	2850	2850	2850	2850	0
30	20241120	205800	93612430	2850	2850	2850	2850	0
31	20241120	205700	93612430	2850	2850	2850	2850	0
32	20241120	205600	93612430	2850	2850	2850	2850	886
33	20241120	205500	93612430	2850	2850	2850	2850	0
34	20241120	205400	93612430	2850	2850	2850	2850	0
35	20241120	205300	93612430	2850	2850	2850	2850	0
36	20241120	205200	93612430	2850	2850	2850	2850	0
37	20241120	205100	93612430	2850	2850	2850	2850	0
38	20241120	205000	93612430	2850	2850	2850	2850	0
39	20241120	204900	93612430	2850	2850	2850	2850	0
40	20241120	204800	93612430	2850	2850	2850	2850	0
41	20241120	204700	93612430	2850	2850	2850	2850	0
42	20241120	204600	93612430	2850	2850	2850	2850	0
43	20241120	204500	93612430	2850	2850	2850	2850	0
44	20241120	204400	93612430	2850	2850	2850	2850	0
45	20241120	204300	93612430	2850	2850	2850	2850	0
46	20241120	204200	93612430	2850	2850	2850	2850	0
47	20241120	204100	93612430	2850	2850	2850	2850	0
48	20241120	204000	93612430	2850	2850	2850	2850	0
49	20241120	203900	93612430	2850	2850	2850	2850	0
50	20241120	203800	93612430	2850	2850	2850	2850	0
51	20241120	203700	93612430	2850	2850	2850	2850	0
52	20241120	203600	93612430	2850	2850	2850	2850	0
53	20241120	203500	93612430	2850	2850	2850	2850	0
54	20241120	203400	93612430	2850	2850	2850	2850	0
55	20241120	203300	93612430	2850	2850	2850	2850	0
56	20241120	203200	93612430	2850	2850	2850	2850	0
57	20241120	203100	93612430	2850	2850	2850	2850	0
58	20241120	203000	93612430	2850	2850	2850	2850	0
59	20241120	202900	93612430	2850	2850	2850	2850	0
60	20241120	202800	93612430	2850	2850	2850	2850	0
61	20241120	202700	93612430	2850	2850	2850	2850	0
62	20241120	202600	93612430	2850	2850	2850	2850	886
63	20241120	202500	93612430	2850	2850	2850	2850	0
64	20241120	202400	93612430	2850	2850	2850	2850	0
65	20241120	202300	93612430	2850	2850	2850	2850	0
66	20241120	202200	93612430	2850	2850	2850	2850	0
67	20241120	202100	93612430	2850	2850	2850	2850	0
68	20241120	202000	93612430	2850	2850	2850	2850	0
69	20241120	201900	93612430	2850	2850	2850	2850	0
70	20241120	201800	93612430	2850	2850	2850	2850	0
71	20241120	201700	93612430	2850	2850	2850	2850	0
72	20241120	201600	93612430	2850	2850	2850	2850	0
73	20241120	201500	93612430	2850	2850	2850	2850	0
74	20241120	201400	93612430	2850	2850	2850	2850	0
75	20241120	201300	93612430	2850	2850	2850	2850	0
76	20241120	201200	93612430	2850	2850	2850	2850	0
77	20241120	201100	93612430	2850	2850	2850	2850	0
78	20241120	201000	93612430	2850	2850	2850	2850	0
79	20241120	200900	93612430	2850	2850	2850	2850	0
80	20241120	200800	93612430	2850	2850	2850	2850	0
81	20241120	200700	93612430	2850	2850	2850	2850	0
82	20241120	200600	93612430	2850	2850	2850	2850	0
83	20241120	200500	93612430	2850	2850	2850	2850	0
84	20241120	200400	93612430	2850	2850	2850	2850	0
85	20241120	200300	93612430	2850	2850	2850	2850	0
86	20241120	200200	93612430	2850	2850	2850	2850	0
87	20241120	200100	93612430	2850	2850	2850	2850	0
88	20241120	200000	93612430	2850	2850	2850	2850	0
89	20241120	195900	93612430	2850	2850	2850	2850	0
90	20241120	195800	93612430	2850	2850	2850	2850	0
91	20241120	195700	93612430	2850	2850	2850	2850	0
92	20241120	195600	93612430	2850	2850	2850	2850	886
93	20241120	195500	93612430	2850	2850	2850	2850	0
94	20241120	195400	93612430	2850	2850	2850	2850	0
95	20241120	195300	93612430	2850	2850	2850	2850	0
96	20241120	195200	93612430	2850	2850	2850	2850	0
97	20241120	195100	93612430	2850	2850	2850	2850	0
98	20241120	195000	93612430	2850	2850	2850	2850	0
99	20241120	194900	93612430	2850	2850	2850	2850	0
100	20241120	194800	93612430	2850	2850	2850	2850	0
101	20241120	194700	93612430	2850	2850	2850	2850	0
102	20241120	194600	93612430	2850	2850	2850	2850	0
103	20241120	194500	93612430	2850	2850	2850	2850	0
104	20241120	194400	93612430	2850	2850	2850	2850	0
105	20241120	194300	93612430	2850	2850	2850	2850	0
106	20241120	194200	93612430	2850	2850	2850	2850	0
107	20241120	194100	93612430	2850	2850	2850	2850	0
108	20241120	194000	93612430	2850	2850	2850	2850	0
109	20241120	193900	93612430	2850	2850	2850	2850	0
110	20241120	193800	93612430	2850	2850	2850	2850	0
111	20241120	193700	93612430	2850	2850	2850	2850	0
112	20241120	193600	93612430	2850	2850	2850	2850	0
113	20241120	193500	93612430	2850	2850	2850	2850	0
114	20241120	193400	93612430	2850	2850	2850	2850	0
115	20241120	193300	93612430	2850	2850	2850	2850	0
116	20241120	193200	93612430	2850	2850	2850	2850	0
117	20241120	193100	93612430	2850	2850	2850	2850	0
118	20241120	193000	93612430	2850	2850	2850	2850	0
119	20241120	192900	93612430	2850	2850	2850	2850	0
120	20241120	192800	93612430	2850	2850	2850	2850	0
121	20241120	192700	93612430	2850	2850	2850	2850	0
122	20241120	192600	93612430	2850	2850	2850	2850	886
123	20241120	192500	93612430	2850	2850	2850	2850	0
124	20241120	192400	93612430	2850	2850	2850	2850	0
125	20241120	192300	93612430	2850	2850	2850	2850	0
126	20241120	192200	93612430	2850	2850	2850	2850	0
127	20241120	192100	93612430	2850	2850	2850	2850	0
128	20241120	192000	93612430	2850	2850	2850	2850	0
129	20241120	191900	93612430	2850	2850	2850	2850	0
130	20241120	191800	93612430	2850	2850	2850	2850	0
131	20241120	191700	93612430	2850	2850	2850	2850	0
132	20241120	191600	93612430	2850	2850	2850	2850	0
133	20241120	191500	93612430	2850	2850	2850	2850	0
134	20241120	191400	93612430	2850	2850	2850	2850	0
135	20241120	191300	93612430	2850	2850	2850	2850	0
136	20241120	191200	93612430	2850	2850	2850	2850	0
137	20241120	191100	93612430	2850	2850	2850	2850	0
138	20241120	191000	93612430	2850	2850	2850	2850	0
139	20241120	190900	93612430	2850	2850	2850	2850	0
140	20241120	190800	93612430	2850	2850	2850	2850	0
141	20241120	190700	93612430	2850	2850	2850	2850	0
142	20241120	190600	93612430	2850	2850	2850	2850	0
143	20241120	190500	93612430	2850	2850	2850	2850	0
144	20241120	190400	93612430	2850	2850	2850	2850	0
145	20241120	190300	93612430	2850	2850	2850	2850	0
146	20241120	190200	93612430	2850	2850	2850	2850	0
147	20241120	190100	93612430	2850	2850	2850	2850	0
148	20241120	190000	93612430	2850	2850	2850	2850	0
149	20241120	185900	93612430	2850	2850	2850	2850	0
150	20241120	185800	93612430	2850	2850	2850	2850	0
151	20241120	185700	93612430	2850	2850	2850	2850	0
152	20241120	185600	93612430	2850	2850	2850	2850	886
153	20241120	185500	93612430	2850	2850	2850	2850	0
154	20241120	185400	93612430	2850	2850	2850	2850	0
155	20241120	185300	93612430	2850	2850	2850	2850	0
156	20241120	185200	93612430	2850	2850	2850	2850	0
157	20241120	185100	93612430	2850	2850	2850	2850	0
158	20241120	185000	93612430	2850	2850	2850	2850	0
159	20241120	184900	93612430	2850	2850	2850	2850	0
160	20241120	184800	93612430	2850	2850	2850	2850	0
161	20241120	184700	93612430	2850	2850	2850	2850	0
162	20241120	184600	93612430	2850	2850	2850	2850	0
163	20241120	184500	93612430	2850	2850	2850	2850	0
164	20241120	184400	93612430	2850	2850	2850	2850	0
165	20241120	184300	93612430	2850	2850	2850	2850	0
166	20241120	184200	93612430	2850	2850	2850	2850	0
167	20241120	184100	93612430	2850	2850	2850	2850	0
168	20241120	184000	93612430	2850	2850	2850	2850	0
169	20241120	183900	93612430	2850	2850	2850	2850	0
170	20241120	183800	93612430	2850	2850	2850	2850	0
171	20241120	183700	93612430	2850	2850	2850	2850	0
172	20241120	183600	93612430	2850	2850	2850	2850	0
173	20241120	183500	93612430	2850	2850	2850	2850	0
174	20241120	183400	93612430	2850	2850	2850	2850	0
175	20241120	183300	93612430	2850	2850	2850	2850	0
176	20241120	183200	93612430	2850	2850	2850	2850	0
177	20241120	183100	93612430	2850	2850	2850	2850	0
178	20241120	183000	93612430	2850	2850	2850	2850	0
179	20241120	182900	93612430	2850	2850	2850	2850	0
180	20241120	182800	93612430	2850	2850	2850	2850	0
181	20241120	182700	93612430	2850	2850	2850	2850	0
182	20241120	182600	93612430	2850	2850	2850	2850	886
183	20241120	182500	93612430	2850	2850	2850	2850	0
184	20241120	182400	93612430	2850	2850	2850	2850	0
185	20241120	182300	93612430	2850	2850	2850	2850	0
186	20241120	182200	93612430	2850	2850	2850	2850	0
187	20241120	182100	93612430	2850	2850	2850	2850	0
188	20241120	182000	93612430	2850	2850	2850	2850	0
189	20241120	181900	93612430	2850	2850	2850	2850	0
190	20241120	181800	93612430	2850	2850	2850	2850	0
191	20241120	181700	93612430	2850	2850	2850	2850	0
192	20241120	181600	93612430	2850	2850	2850	2850	0
193	20241120	181500	93612430	2850	2850	2850	2850	0
194	20241120	181400	93612430	2850	2850	2850	2850	0
195	20241120	181300	93612430	2850	2850	2850	2850	0
196	20241120	181200	93612430	2850	2850	2850	2850	0
197	20241120	181100	93612430	2850	2850	2850	2850	0
198	20241120	181000	93612430	2850	2850	2850	2850	0
199	20241120	180900	93612430	2850	2850	2850	2850	0
200	20241120	180800	93612430	2850	2850	2850	2850	0
201	20241120	180700	93612430	2850	2850	2850	2850	0
202	20241120	180600	93612430	2850	2850	2850	2850	0
203	20241120	180500	93612430	2850	2850	2850	2850	0
204	20241120	180400	93612430	2850	2850	2850	2850	0
205	20241120	180300	93612430	2850	2850	2850	2850	0
206	20241120	180200	93612430	2850	2850	2850	2850	0
207	20241120	180100	93612430	2850	2850	2850	2850	0
208	20241120	180000	93612430	2850	2850	2850	2850	0
209	20241120	175900	93612430	2850	2850	2850	2850	0
210	20241120	175800	93612430	2850	2850	2850	2850	0
211	20241120	175700	93612430	2850	2850	2850	2850	0
212	20241120	175600	93612430	2850	2850	2850	2850	886
213	20241120	175500	93612430	2850	2850	2850	2850	0
214	20241120	175400	93612430	2850	2850	2850	2850	0
215	20241120	175300	93612430	2850	2850	2850	2850	0
216	20241120	175200	93612430	2850	2850	2850	2850	0
217	20241120	175100	93612430	2850	2850	2850	2850	0
218	20241120	175000	93612430	2850	2850	2850	2850	0
219	20241120	174900	93612430	2850	2850	2850	2850	0
220	20241120	174800	93612430	2850	2850	2850	2850	0
221	20241120	174700	93612430	2850	2850	2850	2850	0
222	20241120	174600	93612430	2850	2850	2850	2850	0
223	20241120	174500	93612430	2850	2850	2850	2850	0
224	20241120	174400	93612430	2850	2850	2850	2850	0
225	20241120	174300	93612430	2850	2850	2850	2850	0
226	20241120	174200	93612430	2850	2850	2850	2850	0
227	20241120	174100	93612430	2850	2850	2850	2850	0
228	20241120	174000	93612430	2850	2850	2850	2850	0
229	20241120	173900	93612430	2850	2850	2850	2850	0
230	20241120	173800	93612430	2850	2850	2850	2850	0
231	20241120	173700	93612430	2850	2850	2850	2850	0
232	20241120	173600	93612430	2850	2850	2850	2850	0
233	20241120	173500	93612430	2850	2850	2850	2850	0
234	20241120	173400	93612430	2850	2850	2850	2850	0
235	20241120	173300	93612430	2850	2850	2850	2850	0
236	20241120	173200	93612430	2850	2850	2850	2850	0
237	20241120	173100	93612430	2850	2850	2850	2850	0
238	20241120	173000	93612430	2850	2850	2850	2850	0
239	20241120	172900	93612430	2850	2850	2850	2850	0
240	20241120	172800	93612430	2850	2850	2850	2850	0
241	20241120	172700	93612430	2850	2850	2850	2850	0
242	20241120	172600	93612430	2850	2850	2850	2850	886
243	20241120	172500	93612430	2850	2850	2850	2850	0
244	20241120	172400	93612430	2850	2850	2850	2850	0
245	20241120	172300	93612430	2850	2850	2850	2850	0
246	20241120	172200	93612430	2850	2850	2850	2850	0
247	20241120	172100	93612430	2850	2850	2850	2850	0
248	20241120	172000	93612430	2850	2850	2850	2850	0
249	20241120	171900	93612430	2850	2850	2850	2850	0
250	20241120	171800	93612430	2850	2850	2850	2850	0
251	20241120	171700	93612430	2850	2850	2850	2850	0
252	20241120	171600	93612430	2850	2850	2850	2850	0
253	20241120	171500	93612430	2850	2850	2850	2850	0
254	20241120	171400	93612430	2850	2850	2850	2850	0
255	20241120	171300	93612430	2850	2850	2850	2850	0
256	20241120	171200	93612430	2850	2850	2850	2850	0
257	20241120	171100	93612430	2850	2850	2850	2850	0
258	20241120	171000	93612430	2850	2850	2850	2850	0
259	20241120	170900	93612430	2850	2850	2850	2850	0
260	20241120	170800	93612430	2850	2850	2850	2850	0
261	20241120	170700	93612430	2850	2850	2850	2850	0
262	20241120	170600	93612430	2850	2850	2850	2850	0
263	20241120	170500	93612430	2850	2850	2850	2850	0
264	20241120	170400	93612430	2850	2850	2850	2850	0
265	20241120	170300	93612430	2850	2850	2850	2850	0
266	20241120	170200	93612430	2850	2850	2850	2850	0
267	20241120	170100	93612430	2850	2850	2850	2850	0
268	20241120	170000	93612430	2850	2850	2850	2850	0
269	20241120	165900	93612430	2850	2850	2850	2850	0
270	20241120	165800	93612430	2850	2850	2850	2850	0
271	20241120	165700	93612430	2850	2850	2850	2850	0
272	20241120	165600	93612430	2850	2850	2850	2850	886
273	20241120	165500	93612430	2850	2850	2850	2850	0
274	20241120	165400	93612430	2850	2850	2850	2850	0
275	20241120	165300	93612430	2850	2850	2850	2850	0
276	20241120	165200	93612430	2850	2850	2850	2850	0
277	20241120	165100	93612430	2850	2850	2850	2850	0
278	20241120	165000	93612430	2850	2850	2850	2850	0
279	20241120	164900	93612430	2850	2850	2850	2850	0
280	20241120	164800	93612430	2850	2850	2850	2850	0
281	20241120	164700	93612430	2850	2850	2850	2850	0
282	20241120	164600	93612430	2850	2850	2850	2850	0
283	20241120	164500	93612430	2850	2850	2850	2850	0
284	20241120	164400	93612430	2850	2850	2850	2850	0
285	20241120	164300	93612430	2850	2850	2850	2850	0
286	20241120	164200	93612430	2850	2850	2850	2850	0
287	20241120	164100	93612430	2850	2850	2850	2850	0
288	20241120	164000	93612430	2850	2850	2850	2850	0
289	20241120	163900	93612430	2850	2850	2850	2850	0
290	20241120	163800	93612430	2850	2850	2850	2850	0
291	20241120	163700	93612430	2850	2850	2850	2850	0
292	20241120	163600	93612430	2850	2850	2850	2850	0
293	20241120	163500	93612430	2850	2850	2850	2850	0
294	20241120	163400	93612430	2850	2850	2850	2850	0
295	20241120	163300	93612430	2850	2850	2850	2850	0
296	20241120	163200	93612430	2850	2850	2850	2850	0
297	20241120	163100	93612430	2850	2850	2850	2850	0
298	20241120	163000	93612430	2850	2850	2850	2850	0
299	20241120	162900	93612430	2850	2850	2850	2850	0
300	20241120	162800	93612430	2850	2850	2850	2850	0
301	20241120	162700	93612430	2850	2850	2850	2850	0
302	20241120	162600	93612430	2850	2850	2850	2850	886
303	20241120	162500	93612430	2850	2850	2850	2850	0
304	20241120	162400	93612430	2850	2850	2850	2850	0
305	20241120	162300	93612430	2850	2850	2850	2850	0
306	20241120	162200	93612430	2850	2850	2850	2850	0
307	20241120	162100	93612430	2850	2850	2850	2850	0
308	20241120	162000	93612430	2850	2850	2850	2850	0
309	20241120	161900	93612430	2850	2850	2850	2850	0
310	20241120	161800	93612430	2850	2850	2850	2850	0
311	20241120	161700	93612430	2850	2850	2850	2850	0
312	20241120	161600	93612430	2850	2850	2850	2850	0
313	20241120	161500	93612430	2850	2850	2850	2850	0
314	20241120	161400	93612430	2850	2850	2850	2850	0
315	20241120	161300	93612430	2850	2850	2850	2850	0
316	20241120	161200	93612430	2850	2850	2850	2850	0
317	20241120	161100	93612430	2850	2850	2850	2850	0
318	20241120	161000	93612430	2850	2850	2850	2850	0
319	20241120	160900	93612430	2850	2850	2850	2850	0
320	20241120	160800	93612430	2850	2850	2850	2850	0
321	20241120	160700	93612430	2850	2850	2850	2850	0
322	20241120	160600	93612430	2850	2850	2850	2850	0
323	20241120	160500	93612430	2850	2850	2850	2850	0
324	20241120	160400	93612430	2850	2850	2850	2850	0
325	20241120	160300	93612430	2850	2850	2850	2850	0
326	20241120	160200	93612430	2850	2850	2850	2850	0
327	20241120	160100	93612430	2850	2850	2850	2850	0
328	20241120	160000	93612430	2850	2850	2850	2850	0
329	20241120	155900	93612430	2850	2850	2850	2850	0
330	20241120	155800	93612430	2850	2850	2850	2850	0
331	20241120	155700	93612430	2850	2850	2850	2850	0
332	20241120	155600	93612430	2850	2850	2850	2850	886
333	20241120	155500	93612430	2850	2850	2850	2850	0
334	20241120	155400	93612430	2850	2850	2850	2850	0
335	20241120	155300	93612430	2850	2850	2850	2850	0
336	20241120	155200	93612430	2850	2850	2850	2850	0
337	20241120	155100	93612430	2850	2850	2850	2850	0
338	20241120	155000	93612430	2850	2850	2850	2850	0
339	20241120	154900	93612430	2850	2850	2850	2850	0
340	20241120	154800	93612430	2850	2850	2850	2850	0
341	20241120	154700	93612430	2850	2850	2850	2850	0
342	20241120	154600	93612430	2850	2850	2850	2850	0
343	20241120	154500	93612430	2850	2850	2850	2850	0
344	20241120	154400	93612430	2850	2850	2850	2850	0
345	20241120	154300	93612430	2850	2850	2850	2850	0
346	20241120	154200	93612430	2850	2850	2850	2850	0
347	20241120	154100	93612430	2850	2850	2850	2850	0
348	20241120	154000	93612430	2850	2850	2850	2850	0
349	20241120	153900	93612430	2850	2850	2850	2850	0
350	20241120	153800	93612430	2850	2850	2850	2850	0
351	20241120	153700	93612430	2850	2850	2850	2850	0
352	20241120	153600	93612430	2850	2850	2850	2850	0
353	20241120	153500	93612430	2850	2850	2850	2850	0
354	20241120	153400	93612430	2850	2850	2850	2850	0
355	20241120	153300	93612430	2850	2850	2850	2850	0
356	20241120	153200	93612430	2850	2850	2850	2850	0
357	20241120	153100	93612430	2850	2850	2850	2850	0
358	20241120	153000	93612430	2850	2850	2850	2850	886
359	20241120	152900	91087330	2850	2850	2850	2850	0
360	20241120	152800	91087330	2850	2850	2850	2850	0
361	20241120	152700	91087330	2850	2850	2850	2850	0
362	20241120	152600	91087330	2850	2850	2850	2850	0
363	20241120	152500	91087330	2850	2850	2850	2850	0
364	20241120	152400	91087330	2850	2850	2850	2850	0
365	20241120	152300	91087330	2850	2850	2850	2850	0
366	20241120	152200	91087330	2850	2850	2850	2850	0
367	20241120	152100	91087330	2850	2850	2850	2850	0
368	20241120	152000	91087330	2850	2850	2850	2850	0
369	20241120	151900	91087330	2850	2850	2850	2850	21
370	20241120	151800	91027480	2850	2850	2850	2850	0
371	20241120	151700	91027480	2850	2855	2855	2850	172
372	20241120	151600	90536930	2855	2855	2855	2855	0
373	20241120	151500	90536930	2855	2855	2855	2855	109
374	20241120	151400	90225735	2870	2870	2870	2870	0
375	20241120	151300	90225735	2870	2870	2870	2870	0
376	20241120	151200	90225735	2870	2870	2870	2870	0
377	20241120	151100	90225735	2870	2870	2870	2870	0
378	20241120	151000	90225735	2870	2870	2870	2870	100
379	20241120	150900	89938735	2855	2855	2855	2855	0
380	20241120	150800	89938735	2855	2855	2855	2855	0
381	20241120	150700	89938735	2855	2855	2855	2855	15
382	20241120	150600	89895910	2865	2865	2865	2865	0
383	20241120	150500	89895910	2865	2865	2865	2865	2
384	20241120	150400	89890180	2850	2850	2850	2850	0
385	20241120	150300	89890180	2850	2850	2850	2850	0
386	20241120	150200	89890180	2850	2850	2850	2850	0
387	20241120	150100	89890180	2850	2850	2850	2850	0
388	20241120	150000	89890180	2850	2850	2850	2850	0
389	20241120	145900	89890180	2850	2850	2850	2850	0
390	20241120	145800	89890180	2850	2850	2850	2850	401
391	20241120	145700	88747330	2855	2855	2855	2855	0
392	20241120	145600	88747330	2855	2855	2855	2855	0
393	20241120	145500	88747330	2855	2855	2855	2855	282
394	20241120	145400	87942220	2860	2860	2860	2860	0
395	20241120	145300	87942220	2860	2860	2860	2860	0
396	20241120	145200	87942220	2860	2870	2870	2860	262
397	20241120	145100	87192870	2870	2870	2870	2870	100
398	20241120	145000	86905870	2870	2870	2870	2870	0
399	20241120	144900	86905870	2870	2870	2870	2870	0
400	20241120	144800	86905870	2870	2870	2870	2870	0
401	20241120	144700	86905870	2870	2870	2870	2870	0
402	20241120	144600	86905870	2870	2870	2870	2870	0
403	20241120	144500	86905870	2870	2870	2870	2870	0
404	20241120	144400	86905870	2870	2860	2870	2860	310
405	20241120	144300	86017920	2870	2870	2870	2870	1
406	20241120	144200	86015050	2855	2855	2855	2855	0
407	20241120	144100	86015050	2855	2855	2855	2855	0
408	20241120	144000	86015050	2855	2855	2855	2855	0
409	20241120	143900	86015050	2855	2855	2855	2855	0
410	20241120	143800	86015050	2855	2855	2855	2855	0
411	20241120	143700	86015050	2855	2855	2855	2855	0
412	20241120	143600	86015050	2855	2855	2855	2855	5
413	20241120	143500	86000775	2855	2855	2855	2855	300
414	20241120	143400	85144275	2875	2875	2875	2875	0
415	20241120	143300	85144275	2875	2875	2875	2875	0
416	20241120	143200	85144275	2875	2875	2875	2875	0
417	20241120	143100	85144275	2875	2875	2875	2875	0
418	20241120	143000	85144275	2875	2875	2875	2875	0
419	20241120	142900	85144275	2875	2875	2875	2875	0
420	20241120	142800	85144275	2875	2875	2875	2875	0
421	20241120	142700	85144275	2875	2875	2875	2875	0
422	20241120	142600	85144275	2875	2875	2875	2875	0
423	20241120	142500	85144275	2875	2875	2875	2875	0
424	20241120	142400	85144275	2875	2875	2875	2875	0
425	20241120	142300	85144275	2875	2875	2875	2875	0
426	20241120	142200	85144275	2875	2875	2875	2875	32
427	20241120	142100	85052275	2855	2855	2855	2855	5
428	20241120	142000	85038000	2875	2875	2875	2875	0
429	20241120	141900	85038000	2875	2875	2875	2875	0
430	20241120	141800	85038000	2875	2875	2875	2875	0
431	20241120	141700	85038000	2875	2875	2875	2875	0
432	20241120	141600	85038000	2875	2875	2875	2875	0
433	20241120	141500	85038000	2875	2875	2875	2875	0
434	20241120	141400	85038000	2875	2875	2875	2875	0
435	20241120	141300	85038000	2875	2875	2875	2875	5
436	20241120	141200	85023625	2875	2875	2875	2875	0
437	20241120	141100	85023625	2875	2875	2875	2875	0
438	20241120	141000	85023625	2875	2875	2875	2875	0
439	20241120	140900	85023625	2875	2875	2875	2875	0
440	20241120	140800	85023625	2875	2875	2875	2875	0
441	20241120	140700	85023625	2875	2875	2875	2875	0
442	20241120	140600	85023625	2875	2875	2875	2875	0
443	20241120	140500	85023625	2875	2875	2875	2875	0
444	20241120	140400	85023625	2875	2875	2875	2875	0
445	20241120	140300	85023625	2875	2875	2875	2875	0
446	20241120	140200	85023625	2875	2875	2875	2875	0
447	20241120	140100	85023625	2875	2875	2875	2875	0
448	20241120	140000	85023625	2875	2875	2875	2875	0
449	20241120	135900	85023625	2875	2875	2875	2875	0
450	20241120	135800	85023625	2875	2875	2875	2875	0
451	20241120	135700	85023625	2875	2875	2875	2875	0
452	20241120	135600	85023625	2875	2875	2875	2875	0
453	20241120	135500	85023625	2875	2875	2875	2875	0
454	20241120	135400	85023625	2875	2875	2875	2875	0
455	20241120	135300	85023625	2875	2875	2875	2875	0
456	20241120	135200	85023625	2875	2875	2875	2875	0
457	20241120	135100	85023625	2875	2870	2875	2870	100
458	20241120	135000	84736565	2855	2855	2855	2855	0
459	20241120	134900	84736565	2855	2855	2855	2855	0
460	20241120	134800	84736565	2855	2855	2855	2855	0
461	20241120	134700	84736565	2855	2855	2855	2855	252
462	20241120	134600	84017105	2875	2875	2875	2875	0
463	20241120	134500	84017105	2875	2875	2875	2875	10
464	20241120	134400	83988355	2855	2855	2855	2855	0
465	20241120	134300	83988355	2855	2855	2855	2855	0
466	20241120	134200	83988355	2855	2855	2855	2855	0
467	20241120	134100	83988355	2855	2855	2855	2855	0
468	20241120	134000	83988355	2855	2845	2855	2845	387
469	20241120	133900	82885190	2845	2845	2845	2845	1
470	20241120	133800	82882345	2825	2825	2825	2825	200
471	20241120	133700	82317345	2835	2830	2835	2830	96
472	20241120	133600	82045215	2830	2845	2845	2830	44
473	20241120	133500	81920665	2830	2840	2840	2830	500
474	20241120	133400	80505360	2830	2830	2830	2830	0
475	20241120	133300	80505360	2830	2830	2830	2830	0
476	20241120	133200	80505360	2830	2845	2855	2830	268
477	20241120	133100	79744785	2845	2845	2845	2845	300
478	20241120	133000	78891285	2845	2855	2855	2845	777
479	20241120	132900	76674820	2855	2855	2855	2855	0
480	20241120	132800	76674820	2855	2870	2870	2855	2274
481	20241120	132700	70164190	2870	2885	2885	2870	510
482	20241120	132600	68700325	2870	2870	2870	2870	0
483	20241120	132500	68700325	2870	2870	2870	2870	0
484	20241120	132400	68700325	2870	2870	2870	2870	0
485	20241120	132300	68700325	2870	2875	2875	2870	4596
486	20241120	132200	55498465	2880	2880	2880	2880	0
487	20241120	132100	55498465	2880	2880	2880	2880	0
488	20241120	132000	55498465	2880	2880	2880	2880	0
489	20241120	131900	55498465	2880	2880	2880	2880	0
490	20241120	131800	55498465	2880	2880	2880	2880	0
491	20241120	131700	55498465	2880	2880	2880	2880	0
492	20241120	131600	55498465	2880	2880	2880	2880	0
493	20241120	131500	55498465	2880	2880	2880	2880	0
494	20241120	131400	55498465	2880	2880	2880	2880	519
495	20241120	131300	54003745	2875	2875	2875	2875	0
496	20241120	131200	54003745	2875	2875	2875	2875	700
497	20241120	131100	51991245	2875	2875	2875	2875	48
498	20241120	131000	51853245	2900	2900	2900	2900	10
499	20241120	130900	51824245	2880	2880	2880	2880	3017
500	20241120	130800	43135285	2900	2900	2900	2900	0
501	20241120	130700	43135285	2900	2900	2900	2900	0
502	20241120	130600	43135285	2900	2900	2900	2900	0
503	20241120	130500	43135285	2900	2900	2900	2900	0
504	20241120	130400	43135285	2900	2900	2900	2900	0
505	20241120	130300	43135285	2900	2900	2900	2900	0
506	20241120	130200	43135285	2900	2900	2900	2900	0
507	20241120	130100	43135285	2900	2900	2900	2900	0
508	20241120	130000	43135285	2900	2900	2900	2900	0
509	20241120	125900	43135285	2900	2900	2900	2900	0
510	20241120	125800	43135285	2900	2900	2900	2900	0
511	20241120	125700	43135285	2900	2900	2900	2900	0
512	20241120	125600	43135285	2900	2900	2900	2900	0
513	20241120	125500	43135285	2900	2900	2900	2900	1
514	20241120	125400	43132385	2900	2900	2900	2900	0
515	20241120	125300	43132385	2900	2900	2900	2900	0
516	20241120	125200	43132385	2900	2900	2900	2900	0
517	20241120	125100	43132385	2900	2900	2900	2900	0
518	20241120	125000	43132385	2900	2900	2900	2900	0
519	20241120	124900	43132385	2900	2890	2900	2890	3096
520	20241120	124800	34170570	2885	2885	2885	2885	557
521	20241120	124700	32563625	2880	2880	2880	2880	0
522	20241120	124600	32563625	2880	2880	2880	2880	0
523	20241120	124500	32563625	2880	2880	2880	2880	0
524	20241120	124400	32563625	2880	2880	2880	2880	0
525	20241120	124300	32563625	2880	2885	2885	2880	173
526	20241120	124200	32065170	2880	2880	2880	2880	312
527	20241120	124100	31166610	2885	2885	2885	2885	0
528	20241120	124000	31166610	2885	2885	2885	2885	0
529	20241120	123900	31166610	2885	2885	2885	2885	0
530	20241120	123800	31166610	2885	2885	2885	2885	0
531	20241120	123700	31166610	2885	2885	2885	2885	0
532	20241120	123600	31166610	2885	2885	2885	2885	0
533	20241120	123500	31166610	2885	2885	2885	2885	0
534	20241120	123400	31166610	2885	2885	2885	2885	0
535	20241120	123300	31166610	2885	2880	2885	2880	50
536	20241120	123200	31022505	2860	2860	2860	2860	29
537	20241120	123100	30939565	2880	2880	2880	2880	0
538	20241120	123000	30939565	2880	2880	2880	2880	344
539	20241120	122900	29948845	2880	2880	2880	2880	10
540	20241120	122800	29920045	2855	2855	2855	2855	48
541	20241120	122700	29783005	2885	2885	2885	2885	0
542	20241120	122600	29783005	2885	2885	2885	2885	0
543	20241120	122500	29783005	2885	2885	2885	2885	32
544	20241120	122400	29690685	2885	2885	2885	2885	0
545	20241120	122300	29690685	2885	2885	2885	2885	695
546	20241120	122200	27685610	2885	2885	2885	2885	0
547	20241120	122100	27685610	2885	2885	2885	2885	0
548	20241120	122000	27685610	2885	2885	2885	2885	0
549	20241120	121900	27685610	2885	2885	2885	2885	0
550	20241120	121800	27685610	2885	2885	2885	2885	0
551	20241120	121700	27685610	2885	2885	2885	2885	0
552	20241120	121600	27685610	2885	2885	2885	2885	0
553	20241120	121500	27685610	2885	2885	2885	2885	0
554	20241120	121400	27685610	2885	2885	2885	2885	0
555	20241120	121300	27685610	2885	2885	2885	2885	0
556	20241120	121200	27685610	2885	2885	2885	2885	0
557	20241120	121100	27685610	2885	2885	2885	2885	0
558	20241120	121000	27685610	2885	2885	2885	2885	0
559	20241120	120900	27685610	2885	2885	2885	2885	0
560	20241120	120800	27685610	2885	2885	2885	2885	0
561	20241120	120700	27685610	2885	2885	2885	2885	0
562	20241120	120600	27685610	2885	2885	2885	2885	0
563	20241120	120500	27685610	2885	2865	2885	2865	338
564	20241120	120400	26716385	2845	2845	2845	2845	0
565	20241120	120300	26716385	2845	2845	2845	2845	0
566	20241120	120200	26716385	2845	2845	2845	2845	0
567	20241120	120100	26716385	2845	2845	2845	2845	0
568	20241120	120000	26716385	2845	2845	2845	2845	0
569	20241120	115900	26716385	2845	2845	2845	2845	0
570	20241120	115800	26716385	2845	2845	2845	2845	46
571	20241120	115700	26585515	2845	2845	2845	2845	0
572	20241120	115600	26585515	2845	2845	2845	2845	0
573	20241120	115500	26585515	2845	2845	2845	2845	16
574	20241120	115400	26539995	2885	2885	2885	2885	0
575	20241120	115300	26539995	2885	2885	2885	2885	0
576	20241120	115200	26539995	2885	2885	2885	2885	0
577	20241120	115100	26539995	2885	2885	2885	2885	0
578	20241120	115000	26539995	2885	2885	2885	2885	0
579	20241120	114900	26539995	2885	2885	2885	2885	0
580	20241120	114800	26539995	2885	2885	2885	2885	0
581	20241120	114700	26539995	2885	2885	2885	2885	0
582	20241120	114600	26539995	2885	2885	2885	2885	0
583	20241120	114500	26539995	2885	2885	2885	2885	0
584	20241120	114400	26539995	2885	2885	2885	2885	0
585	20241120	114300	26539995	2885	2885	2885	2885	0
586	20241120	114200	26539995	2885	2885	2885	2885	0
587	20241120	114100	26539995	2885	2885	2885	2885	0
588	20241120	114000	26539995	2885	2885	2885	2885	0
589	20241120	113900	26539995	2885	2860	2885	2820	2140
590	20241120	113800	20459510	2885	2885	2885	2885	0
591	20241120	113700	20459510	2885	2885	2885	2885	0
592	20241120	113600	20459510	2885	2885	2885	2885	0
593	20241120	113500	20459510	2885	2885	2885	2885	0
594	20241120	113400	20459510	2885	2885	2885	2885	0
595	20241120	113300	20459510	2885	2885	2885	2885	0
596	20241120	113200	20459510	2885	2885	2885	2885	0
597	20241120	113100	20459510	2885	2885	2885	2885	1
598	20241120	113000	20456625	2885	2885	2885	2885	0
599	20241120	112900	20456625	2885	2860	2885	2860	150
600	20241120	112800	20026515	2885	2885	2885	2885	0
601	20241120	112700	20026515	2885	2875	2885	2875	104
602	20241120	112600	19726870	2855	2855	2855	2855	200
603	20241120	112500	19155870	2880	2880	2880	2880	2
604	20241120	112400	19150110	2880	2880	2880	2880	4
605	20241120	112300	19138590	2880	2880	2880	2880	0
606	20241120	112200	19138590	2880	2880	2880	2880	0
607	20241120	112100	19138590	2880	2880	2880	2880	0
608	20241120	112000	19138590	2880	2880	2880	2880	10
609	20241120	111900	19109790	2860	2860	2860	2860	100
610	20241120	111800	18823790	2875	2875	2875	2875	200
611	20241120	111700	18248790	2875	2855	2875	2855	138
612	20241120	111600	17852800	2855	2855	2855	2855	1
613	20241120	111500	17849945	2855	2855	2855	2855	200
614	20241120	111400	17278945	2875	2875	2875	2875	0
615	20241120	111300	17278945	2875	2875	2875	2875	180
616	20241120	111200	16761445	2875	2875	2875	2875	0
617	20241120	111100	16761445	2875	2875	2875	2875	0
618	20241120	111000	16761445	2875	2875	2875	2875	0
619	20241120	110900	16761445	2875	2875	2875	2875	0
620	20241120	110800	16761445	2875	2875	2875	2875	0
621	20241120	110700	16761445	2875	2875	2875	2875	0
622	20241120	110600	16761445	2875	2875	2875	2875	0
623	20241120	110500	16761445	2875	2875	2875	2875	0
624	20241120	110400	16761445	2875	2875	2875	2875	0
625	20241120	110300	16761445	2875	2875	2875	2875	0
626	20241120	110200	16761445	2875	2875	2875	2875	0
627	20241120	110100	16761445	2875	2875	2875	2875	0
628	20241120	110000	16761445	2875	2875	2875	2875	10
629	20241120	105900	16732695	2875	2875	2875	2875	0
630	20241120	105800	16732695	2875	2875	2875	2875	0
631	20241120	105700	16732695	2875	2855	2875	2855	550
632	20241120	105600	15161445	2860	2860	2860	2860	123
633	20241120	105500	14809665	2860	2860	2860	2860	0
634	20241120	105400	14809665	2860	2860	2860	2860	1
635	20241120	105300	14806805	2875	2875	2875	2875	0
636	20241120	105200	14806805	2875	2875	2875	2875	0
637	20241120	105100	14806805	2875	2875	2875	2875	0
638	20241120	105000	14806805	2875	2875	2875	2875	0
639	20241120	104900	14806805	2875	2875	2875	2875	0
640	20241120	104800	14806805	2875	2875	2875	2875	0
641	20241120	104700	14806805	2875	2875	2875	2875	0
642	20241120	104600	14806805	2875	2875	2875	2875	0
643	20241120	104500	14806805	2875	2875	2875	2875	7
644	20241120	104400	14786680	2860	2860	2860	2860	13
645	20241120	104300	14749500	2875	2875	2875	2875	0
646	20241120	104200	14749500	2875	2875	2875	2875	0
647	20241120	104100	14749500	2875	2875	2875	2875	0
648	20241120	104000	14749500	2875	2875	2875	2875	0
649	20241120	103900	14749500	2875	2875	2875	2875	0
650	20241120	103800	14749500	2875	2875	2875	2875	0
651	20241120	103700	14749500	2875	2875	2875	2875	100
652	20241120	103600	14462000	2880	2880	2880	2880	4
653	20241120	103500	14450480	2860	2860	2860	2860	0
654	20241120	103400	14450480	2860	2860	2860	2860	28
655	20241120	103300	14370400	2875	2875	2875	2875	0
656	20241120	103200	14370400	2875	2875	2875	2875	0
657	20241120	103100	14370400	2875	2875	2875	2875	0
658	20241120	103000	14370400	2875	2875	2875	2875	0
659	20241120	102900	14370400	2875	2875	2875	2875	0
660	20241120	102800	14370400	2875	2875	2875	2875	200
661	20241120	102700	13795400	2875	2875	2875	2875	300
662	20241120	102600	12932900	2875	2875	2875	2875	0
663	20241120	102500	12932900	2875	2875	2875	2875	0
664	20241120	102400	12932900	2875	2875	2875	2875	0
665	20241120	102300	12932900	2875	2875	2875	2875	0
666	20241120	102200	12932900	2875	2875	2875	2875	0
667	20241120	102100	12932900	2875	2875	2875	2875	0
668	20241120	102000	12932900	2875	2875	2875	2875	13
669	20241120	101900	12895525	2875	2855	2875	2855	377
670	20241120	101800	11818790	2875	2875	2875	2875	0
671	20241120	101700	11818790	2875	2875	2875	2875	1
672	20241120	101600	11815915	2875	2875	2875	2875	5
673	20241120	101500	11801540	2875	2875	2875	2875	0
674	20241120	101400	11801540	2875	2870	2875	2870	50
675	20241120	101300	11658030	2850	2850	2850	2850	100
676	20241120	101200	11373030	2850	2850	2850	2850	0
677	20241120	101100	11373030	2850	2850	2850	2850	0
678	20241120	101000	11373030	2850	2850	2850	2850	0
679	20241120	100900	11373030	2850	2855	2855	2850	15
680	20241120	100800	11330275	2870	2870	2870	2870	348
681	20241120	100700	10331515	2870	2870	2870	2870	0
682	20241120	100600	10331515	2870	2870	2870	2870	0
683	20241120	100500	10331515	2870	2870	2870	2870	95
684	20241120	100400	10058865	2870	2870	2870	2870	0
685	20241120	100300	10058865	2870	2870	2870	2870	0
686	20241120	100200	10058865	2870	2870	2870	2870	0
687	20241120	100100	10058865	2870	2845	2870	2845	2
688	20241120	100000	10053150	2850	2850	2850	2850	0
689	20241120	095900	10053150	2850	2850	2850	2850	500
690	20241120	095800	8628150	2870	2845	2870	2845	140
691	20241120	095700	8228650	2845	2845	2845	2845	225
692	20241120	095600	7588525	2845	2845	2845	2845	0
693	20241120	095500	7588525	2845	2845	2850	2845	30
694	20241120	095400	7503170	2850	2850	2850	2850	0
695	20241120	095300	7503170	2850	2870	2870	2850	122
696	20241120	095200	7155430	2855	2855	2855	2855	1
697	20241120	095100	7152575	2860	2860	2860	2860	0
698	20241120	095000	7152575	2860	2860	2860	2860	0
699	20241120	094900	7152575	2860	2860	2860	2860	0
700	20241120	094800	7152575	2860	2860	2860	2860	1
701	20241120	094700	7149715	2860	2860	2860	2860	0
702	20241120	094600	7149715	2860	2860	2860	2860	112
703	20241120	094500	6829395	2870	2870	2870	2870	1
704	20241120	094400	6826525	2870	2870	2870	2870	13
705	20241120	094300	6789215	2870	2870	2870	2870	0
706	20241120	094200	6789215	2870	2870	2870	2870	6
707	20241120	094100	6771995	2860	2860	2860	2860	0
708	20241120	094000	6771995	2860	2860	2860	2860	0
709	20241120	093900	6771995	2860	2860	2860	2860	0
710	20241120	093800	6771995	2860	2860	2860	2860	0
711	20241120	093700	6771995	2860	2860	2860	2860	0
712	20241120	093600	6771995	2860	2860	2860	2860	0
713	20241120	093500	6771995	2860	2860	2860	2860	0
714	20241120	093400	6771995	2860	2860	2860	2860	0
715	20241120	093300	6771995	2860	2860	2860	2860	0
716	20241120	093200	6771995	2860	2870	2870	2860	3
717	20241120	093100	6763400	2850	2850	2850	2850	0
718	20241120	093000	6763400	2850	2850	2850	2850	0
719	20241120	092900	6763400	2850	2850	2850	2850	2
720	20241120	092800	6757700	2870	2870	2870	2870	0
721	20241120	092700	6757700	2870	2870	2870	2870	0
722	20241120	092600	6757700	2870	2870	2870	2870	0
723	20241120	092500	6757700	2870	2870	2870	2870	0
724	20241120	092400	6757700	2870	2870	2870	2870	10
725	20241120	092300	6729000	2875	2875	2875	2875	0
726	20241120	092200	6729000	2875	2875	2875	2875	0
727	20241120	092100	6729000	2875	2875	2875	2875	0
728	20241120	092000	6729000	2875	2875	2875	2875	0
729	20241120	091900	6729000	2875	2875	2875	2875	0
730	20241120	091800	6729000	2875	2875	2875	2875	0
731	20241120	091700	6729000	2875	2875	2875	2875	0
732	20241120	091600	6729000	2875	2875	2875	2875	3
733	20241120	091500	6720375	2850	2875	2875	2850	1056
734	20241120	091400	3685760	2875	2875	2875	2875	500
735	20241120	091300	2248260	2875	2875	2875	2875	60
736	20241120	091200	2075760	2880	2880	2880	2880	0
737	20241120	091100	2075760	2880	2880	2880	2880	2
738	20241120	091000	2070000	2880	2880	2880	2880	0
739	20241120	090900	2070000	2880	2880	2880	2880	0
740	20241120	090800	2070000	2880	2875	2880	2875	500
741	20241120	090700	630720	2880	2880	2880	2880	0
742	20241120	090600	630720	2880	2880	2880	2880	0
743	20241120	090500	630720	2880	2880	2880	2880	0
744	20241120	090400	630720	2880	2880	2880	2880	0
745	20241120	090300	630720	2880	2880	2880	2880	0
746	20241120	090200	630720	2880	2880	2880	2880	0
747	20241120	090100	630720	2880	2880	2880	2880	0
748	20241120	090000	630720	2880	2880	2880	2880	219