KissMeData/094970/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200200	181754905	2910	2910	2910	2910	964
3	20241121	200100	181754905	2910	2910	2910	2910	0
4	20241121	200000	181754905	2910	2910	2910	2910	0
5	20241121	195900	181754905	2910	2910	2910	2910	0
6	20241121	195800	181754905	2910	2910	2910	2910	0
7	20241121	195700	181754905	2910	2910	2910	2910	0
8	20241121	195600	181754905	2910	2910	2910	2910	0
9	20241121	195500	181754905	2910	2910	2910	2910	0
10	20241121	195400	181754905	2910	2910	2910	2910	0
11	20241121	195300	181754905	2910	2910	2910	2910	0
12	20241121	195200	181754905	2910	2910	2910	2910	0
13	20241121	195100	181754905	2910	2910	2910	2910	0
14	20241121	195000	181754905	2910	2910	2910	2910	0
15	20241121	194900	181754905	2910	2910	2910	2910	0
16	20241121	194800	181754905	2910	2910	2910	2910	0
17	20241121	194700	181754905	2910	2910	2910	2910	0
18	20241121	194600	181754905	2910	2910	2910	2910	0
19	20241121	194500	181754905	2910	2910	2910	2910	0
20	20241121	194400	181754905	2910	2910	2910	2910	0
21	20241121	194300	181754905	2910	2910	2910	2910	0
22	20241121	194200	181754905	2910	2910	2910	2910	0
23	20241121	194100	181754905	2910	2910	2910	2910	0
24	20241121	194000	181754905	2910	2910	2910	2910	0
25	20241121	193900	181754905	2910	2910	2910	2910	0
26	20241121	193800	181754905	2910	2910	2910	2910	0
27	20241121	193700	181754905	2910	2910	2910	2910	0
28	20241121	193600	181754905	2910	2910	2910	2910	0
29	20241121	193500	181754905	2910	2910	2910	2910	0
30	20241121	193400	181754905	2910	2910	2910	2910	0
31	20241121	193300	181754905	2910	2910	2910	2910	0
32	20241121	193200	181754905	2910	2910	2910	2910	964
33	20241121	193100	181754905	2910	2910	2910	2910	0
34	20241121	193000	181754905	2910	2910	2910	2910	0
35	20241121	192900	181754905	2910	2910	2910	2910	0
36	20241121	192800	181754905	2910	2910	2910	2910	0
37	20241121	192700	181754905	2910	2910	2910	2910	0
38	20241121	192600	181754905	2910	2910	2910	2910	0
39	20241121	192500	181754905	2910	2910	2910	2910	0
40	20241121	192400	181754905	2910	2910	2910	2910	0
41	20241121	192300	181754905	2910	2910	2910	2910	0
42	20241121	192200	181754905	2910	2910	2910	2910	0
43	20241121	192100	181754905	2910	2910	2910	2910	0
44	20241121	192000	181754905	2910	2910	2910	2910	0
45	20241121	191900	181754905	2910	2910	2910	2910	0
46	20241121	191800	181754905	2910	2910	2910	2910	0
47	20241121	191700	181754905	2910	2910	2910	2910	0
48	20241121	191600	181754905	2910	2910	2910	2910	0
49	20241121	191500	181754905	2910	2910	2910	2910	0
50	20241121	191400	181754905	2910	2910	2910	2910	0
51	20241121	191300	181754905	2910	2910	2910	2910	0
52	20241121	191200	181754905	2910	2910	2910	2910	0
53	20241121	191100	181754905	2910	2910	2910	2910	0
54	20241121	191000	181754905	2910	2910	2910	2910	0
55	20241121	190900	181754905	2910	2910	2910	2910	0
56	20241121	190800	181754905	2910	2910	2910	2910	0
57	20241121	190700	181754905	2910	2910	2910	2910	0
58	20241121	190600	181754905	2910	2910	2910	2910	0
59	20241121	190500	181754905	2910	2910	2910	2910	0
60	20241121	190400	181754905	2910	2910	2910	2910	0
61	20241121	190300	181754905	2910	2910	2910	2910	0
62	20241121	190200	181754905	2910	2910	2910	2910	964
63	20241121	190100	181754905	2910	2910	2910	2910	0
64	20241121	190000	181754905	2910	2910	2910	2910	0
65	20241121	185900	181754905	2910	2910	2910	2910	0
66	20241121	185800	181754905	2910	2910	2910	2910	0
67	20241121	185700	181754905	2910	2910	2910	2910	0
68	20241121	185600	181754905	2910	2910	2910	2910	0
69	20241121	185500	181754905	2910	2910	2910	2910	0
70	20241121	185400	181754905	2910	2910	2910	2910	0
71	20241121	185300	181754905	2910	2910	2910	2910	0
72	20241121	185200	181754905	2910	2910	2910	2910	0
73	20241121	185100	181754905	2910	2910	2910	2910	0
74	20241121	185000	181754905	2910	2910	2910	2910	0
75	20241121	184900	181754905	2910	2910	2910	2910	0
76	20241121	184800	181754905	2910	2910	2910	2910	0
77	20241121	184700	181754905	2910	2910	2910	2910	0
78	20241121	184600	181754905	2910	2910	2910	2910	0
79	20241121	184500	181754905	2910	2910	2910	2910	0
80	20241121	184400	181754905	2910	2910	2910	2910	0
81	20241121	184300	181754905	2910	2910	2910	2910	0
82	20241121	184200	181754905	2910	2910	2910	2910	0
83	20241121	184100	181754905	2910	2910	2910	2910	0
84	20241121	184000	181754905	2910	2910	2910	2910	0
85	20241121	183900	181754905	2910	2910	2910	2910	0
86	20241121	183800	181754905	2910	2910	2910	2910	0
87	20241121	183700	181754905	2910	2910	2910	2910	0
88	20241121	183600	181754905	2910	2910	2910	2910	0
89	20241121	183500	181754905	2910	2910	2910	2910	0
90	20241121	183400	181754905	2910	2910	2910	2910	0
91	20241121	183300	181754905	2910	2910	2910	2910	0
92	20241121	183200	181754905	2910	2910	2910	2910	964
93	20241121	183100	181754905	2910	2910	2910	2910	0
94	20241121	183000	181754905	2910	2910	2910	2910	0
95	20241121	182900	181754905	2910	2910	2910	2910	0
96	20241121	182800	181754905	2910	2910	2910	2910	0
97	20241121	182700	181754905	2910	2910	2910	2910	0
98	20241121	182600	181754905	2910	2910	2910	2910	0
99	20241121	182500	181754905	2910	2910	2910	2910	0
100	20241121	182400	181754905	2910	2910	2910	2910	0
101	20241121	182300	181754905	2910	2910	2910	2910	0
102	20241121	182200	181754905	2910	2910	2910	2910	0
103	20241121	182100	181754905	2910	2910	2910	2910	0
104	20241121	182000	181754905	2910	2910	2910	2910	0
105	20241121	181900	181754905	2910	2910	2910	2910	0
106	20241121	181800	181754905	2910	2910	2910	2910	0
107	20241121	181700	181754905	2910	2910	2910	2910	0
108	20241121	181600	181754905	2910	2910	2910	2910	0
109	20241121	181500	181754905	2910	2910	2910	2910	0
110	20241121	181400	181754905	2910	2910	2910	2910	0
111	20241121	181300	181754905	2910	2910	2910	2910	0
112	20241121	181200	181754905	2910	2910	2910	2910	0
113	20241121	181100	181754905	2910	2910	2910	2910	0
114	20241121	181000	181754905	2910	2910	2910	2910	0
115	20241121	180900	181754905	2910	2910	2910	2910	0
116	20241121	180800	181754905	2910	2910	2910	2910	0
117	20241121	180700	181754905	2910	2910	2910	2910	0
118	20241121	180600	181754905	2910	2910	2910	2910	0
119	20241121	180500	181754905	2910	2910	2910	2910	0
120	20241121	180400	181754905	2910	2910	2910	2910	0
121	20241121	180300	181754905	2910	2910	2910	2910	0
122	20241121	180200	181754905	2910	2910	2910	2910	964
123	20241121	180100	181754905	2910	2910	2910	2910	0
124	20241121	180000	181754905	2910	2910	2910	2910	0
125	20241121	175900	181754905	2910	2910	2910	2910	0
126	20241121	175800	181754905	2910	2910	2910	2910	0
127	20241121	175700	181754905	2910	2910	2910	2910	0
128	20241121	175600	181754905	2910	2910	2910	2910	0
129	20241121	175500	181754905	2910	2910	2910	2910	0
130	20241121	175400	181754905	2910	2910	2910	2910	0
131	20241121	175300	181754905	2910	2910	2910	2910	0
132	20241121	175200	181754905	2910	2910	2910	2910	0
133	20241121	175100	181754905	2910	2910	2910	2910	0
134	20241121	175000	181754905	2910	2910	2910	2910	0
135	20241121	174900	181754905	2910	2910	2910	2910	0
136	20241121	174800	181754905	2910	2910	2910	2910	0
137	20241121	174700	181754905	2910	2910	2910	2910	0
138	20241121	174600	181754905	2910	2910	2910	2910	0
139	20241121	174500	181754905	2910	2910	2910	2910	0
140	20241121	174400	181754905	2910	2910	2910	2910	0
141	20241121	174300	181754905	2910	2910	2910	2910	0
142	20241121	174200	181754905	2910	2910	2910	2910	0
143	20241121	174100	181754905	2910	2910	2910	2910	0
144	20241121	174000	181754905	2910	2910	2910	2910	0
145	20241121	173900	181754905	2910	2910	2910	2910	0
146	20241121	173800	181754905	2910	2910	2910	2910	0
147	20241121	173700	181754905	2910	2910	2910	2910	0
148	20241121	173600	181754905	2910	2910	2910	2910	0
149	20241121	173500	181754905	2910	2910	2910	2910	0
150	20241121	173400	181754905	2910	2910	2910	2910	0
151	20241121	173300	181754905	2910	2910	2910	2910	0
152	20241121	173200	181754905	2910	2910	2910	2910	964
153	20241121	173100	181754905	2910	2910	2910	2910	0
154	20241121	173000	181754905	2910	2910	2910	2910	0
155	20241121	172900	181754905	2910	2910	2910	2910	0
156	20241121	172800	181754905	2910	2910	2910	2910	0
157	20241121	172700	181754905	2910	2910	2910	2910	0
158	20241121	172600	181754905	2910	2910	2910	2910	0
159	20241121	172500	181754905	2910	2910	2910	2910	0
160	20241121	172400	181754905	2910	2910	2910	2910	0
161	20241121	172300	181754905	2910	2910	2910	2910	0
162	20241121	172200	181754905	2910	2910	2910	2910	0
163	20241121	172100	181754905	2910	2910	2910	2910	0
164	20241121	172000	181754905	2910	2910	2910	2910	0
165	20241121	171900	181754905	2910	2910	2910	2910	0
166	20241121	171800	181754905	2910	2910	2910	2910	0
167	20241121	171700	181754905	2910	2910	2910	2910	0
168	20241121	171600	181754905	2910	2910	2910	2910	0
169	20241121	171500	181754905	2910	2910	2910	2910	0
170	20241121	171400	181754905	2910	2910	2910	2910	0
171	20241121	171300	181754905	2910	2910	2910	2910	0
172	20241121	171200	181754905	2910	2910	2910	2910	0
173	20241121	171100	181754905	2910	2910	2910	2910	0
174	20241121	171000	181754905	2910	2910	2910	2910	0
175	20241121	170900	181754905	2910	2910	2910	2910	0
176	20241121	170800	181754905	2910	2910	2910	2910	0
177	20241121	170700	181754905	2910	2910	2910	2910	0
178	20241121	170600	181754905	2910	2910	2910	2910	0
179	20241121	170500	181754905	2910	2910	2910	2910	0
180	20241121	170400	181754905	2910	2910	2910	2910	0
181	20241121	170300	181754905	2910	2910	2910	2910	0
182	20241121	170200	181754905	2910	2910	2910	2910	964
183	20241121	170100	181754905	2910	2910	2910	2910	0
184	20241121	170000	181754905	2910	2910	2910	2910	0
185	20241121	165900	181754905	2910	2910	2910	2910	0
186	20241121	165800	181754905	2910	2910	2910	2910	0
187	20241121	165700	181754905	2910	2910	2910	2910	0
188	20241121	165600	181754905	2910	2910	2910	2910	0
189	20241121	165500	181754905	2910	2910	2910	2910	0
190	20241121	165400	181754905	2910	2910	2910	2910	0
191	20241121	165300	181754905	2910	2910	2910	2910	0
192	20241121	165200	181754905	2910	2910	2910	2910	0
193	20241121	165100	181754905	2910	2910	2910	2910	0
194	20241121	165000	181754905	2910	2910	2910	2910	0
195	20241121	164900	181754905	2910	2910	2910	2910	0
196	20241121	164800	181754905	2910	2910	2910	2910	0
197	20241121	164700	181754905	2910	2910	2910	2910	0
198	20241121	164600	181754905	2910	2910	2910	2910	0
199	20241121	164500	181754905	2910	2910	2910	2910	0
200	20241121	164400	181754905	2910	2910	2910	2910	0
201	20241121	164300	181754905	2910	2910	2910	2910	0
202	20241121	164200	181754905	2910	2910	2910	2910	0
203	20241121	164100	181754905	2910	2910	2910	2910	0
204	20241121	164000	181754905	2910	2910	2910	2910	0
205	20241121	163900	181754905	2910	2910	2910	2910	0
206	20241121	163800	181754905	2910	2910	2910	2910	0
207	20241121	163700	181754905	2910	2910	2910	2910	0
208	20241121	163600	181754905	2910	2910	2910	2910	0
209	20241121	163500	181754905	2910	2910	2910	2910	0
210	20241121	163400	181754905	2910	2910	2910	2910	0
211	20241121	163300	181754905	2910	2910	2910	2910	0
212	20241121	163200	181754905	2910	2910	2910	2910	964
213	20241121	163100	181754905	2910	2910	2910	2910	0
214	20241121	163000	181754905	2910	2910	2910	2910	0
215	20241121	162900	181754905	2910	2910	2910	2910	0
216	20241121	162800	181754905	2910	2910	2910	2910	0
217	20241121	162700	181754905	2910	2910	2910	2910	0
218	20241121	162600	181754905	2910	2910	2910	2910	0
219	20241121	162500	181754905	2910	2910	2910	2910	0
220	20241121	162400	181754905	2910	2910	2910	2910	0
221	20241121	162300	181754905	2910	2910	2910	2910	0
222	20241121	162200	181754905	2910	2910	2910	2910	0
223	20241121	162100	181754905	2910	2910	2910	2910	0
224	20241121	162000	181754905	2910	2910	2910	2910	0
225	20241121	161900	181754905	2910	2910	2910	2910	0
226	20241121	161800	181754905	2910	2910	2910	2910	0
227	20241121	161700	181754905	2910	2910	2910	2910	0
228	20241121	161600	181754905	2910	2910	2910	2910	0
229	20241121	161500	181754905	2910	2910	2910	2910	0
230	20241121	161400	181754905	2910	2910	2910	2910	0
231	20241121	161300	181754905	2910	2910	2910	2910	0
232	20241121	161200	181754905	2910	2910	2910	2910	0
233	20241121	161100	181754905	2910	2910	2910	2910	0
234	20241121	161000	181754905	2910	2910	2910	2910	0
235	20241121	160900	181754905	2910	2910	2910	2910	0
236	20241121	160800	181754905	2910	2910	2910	2910	0
237	20241121	160700	181754905	2910	2910	2910	2910	0
238	20241121	160600	181754905	2910	2910	2910	2910	0
239	20241121	160500	181754905	2910	2910	2910	2910	0
240	20241121	160400	181754905	2910	2910	2910	2910	0
241	20241121	160300	181754905	2910	2910	2910	2910	0
242	20241121	160200	181754905	2910	2910	2910	2910	964
243	20241121	160100	181754905	2910	2910	2910	2910	0
244	20241121	160000	181754905	2910	2910	2910	2910	0
245	20241121	155900	181754905	2910	2910	2910	2910	0
246	20241121	155800	181754905	2910	2910	2910	2910	0
247	20241121	155700	181754905	2910	2910	2910	2910	0
248	20241121	155600	181754905	2910	2910	2910	2910	0
249	20241121	155500	181754905	2910	2910	2910	2910	0
250	20241121	155400	181754905	2910	2910	2910	2910	0
251	20241121	155300	181754905	2910	2910	2910	2910	0
252	20241121	155200	181754905	2910	2910	2910	2910	0
253	20241121	155100	181754905	2910	2910	2910	2910	0
254	20241121	155000	181754905	2910	2910	2910	2910	0
255	20241121	154900	181754905	2910	2910	2910	2910	0
256	20241121	154800	181754905	2910	2910	2910	2910	0
257	20241121	154700	181754905	2910	2910	2910	2910	0
258	20241121	154600	181754905	2910	2910	2910	2910	0
259	20241121	154500	181754905	2910	2910	2910	2910	0
260	20241121	154400	181754905	2910	2910	2910	2910	0
261	20241121	154300	181754905	2910	2910	2910	2910	0
262	20241121	154200	181754905	2910	2910	2910	2910	0
263	20241121	154100	181754905	2910	2910	2910	2910	0
264	20241121	154000	181754905	2910	2910	2910	2910	0
265	20241121	153900	181754905	2910	2910	2910	2910	0
266	20241121	153800	181754905	2910	2910	2910	2910	0
267	20241121	153700	181754905	2910	2910	2910	2910	0
268	20241121	153600	181754905	2910	2910	2910	2910	0
269	20241121	153500	181754905	2910	2910	2910	2910	0
270	20241121	153400	181754905	2910	2910	2910	2910	0
271	20241121	153300	181754905	2910	2910	2910	2910	0
272	20241121	153200	181754905	2910	2910	2910	2910	964
273	20241121	153100	181754905	2910	2910	2910	2910	0
274	20241121	153000	181754905	2910	2910	2910	2910	964
275	20241121	152900	178949665	2895	2895	2895	2895	0
276	20241121	152800	178949665	2895	2895	2895	2895	0
277	20241121	152700	178949665	2895	2895	2895	2895	0
278	20241121	152600	178949665	2895	2895	2895	2895	0
279	20241121	152500	178949665	2895	2895	2895	2895	0
280	20241121	152400	178949665	2895	2895	2895	2895	0
281	20241121	152300	178949665	2895	2895	2895	2895	0
282	20241121	152200	178949665	2895	2895	2895	2895	0
283	20241121	152100	178949665	2895	2895	2895	2895	0
284	20241121	152000	178949665	2895	2895	2895	2895	0
285	20241121	151900	178949665	2895	2905	2915	2895	9
286	20241121	151800	178923520	2900	2900	2900	2900	0
287	20241121	151700	178923520	2900	2895	2900	2895	10
288	20241121	151600	178894565	2895	2895	2895	2895	0
289	20241121	151500	178894565	2895	2895	2895	2895	6
290	20241121	151400	178877195	2900	2895	2900	2895	32
291	20241121	151300	178784490	2890	2900	2900	2890	647
292	20241121	151200	176908450	2900	2900	2900	2900	1
293	20241121	151100	176905550	2895	2895	2895	2895	1
294	20241121	151000	176902655	2895	2895	2895	2895	479
295	20241121	150900	175515950	2895	2895	2895	2895	20
296	20241121	150800	175458050	2915	2915	2915	2915	0
297	20241121	150700	175458050	2915	2915	2915	2915	0
298	20241121	150600	175458050	2915	2915	2915	2915	0
299	20241121	150500	175458050	2915	2915	2915	2915	0
300	20241121	150400	175458050	2915	2915	2915	2915	0
301	20241121	150300	175458050	2915	2915	2915	2915	0
302	20241121	150200	175458050	2915	2915	2915	2915	0
303	20241121	150100	175458050	2915	2915	2915	2915	0
304	20241121	150000	175458050	2915	2915	2915	2915	0
305	20241121	145900	175458050	2915	2915	2915	2915	5
306	20241121	145800	175443475	2895	2895	2895	2895	1
307	20241121	145700	175440580	2915	2915	2915	2915	0
308	20241121	145600	175440580	2915	2915	2915	2915	0
309	20241121	145500	175440580	2915	2915	2915	2915	0
310	20241121	145400	175440580	2915	2915	2915	2915	0
311	20241121	145300	175440580	2915	2915	2915	2915	1
312	20241121	145200	175437665	2915	2915	2915	2915	0
313	20241121	145100	175437665	2915	2900	2915	2900	501
314	20241121	145000	173984750	2895	2895	2895	2895	0
315	20241121	144900	173984750	2895	2895	2895	2895	1
316	20241121	144800	173981855	2895	2895	2895	2895	1167
317	20241121	144700	170603390	2895	2895	2895	2895	93
318	20241121	144600	170334155	2900	2900	2900	2900	0
319	20241121	144500	170334155	2900	2900	2900	2900	0
320	20241121	144400	170334155	2900	2900	2900	2900	0
321	20241121	144300	170334155	2900	2900	2900	2900	0
322	20241121	144200	170334155	2900	2900	2900	2900	0
323	20241121	144100	170334155	2900	2900	2900	2900	0
324	20241121	144000	170334155	2900	2900	2900	2900	7
325	20241121	143900	170313855	2905	2905	2905	2905	0
326	20241121	143800	170313855	2905	2905	2905	2905	0
327	20241121	143700	170313855	2905	2905	2905	2905	0
328	20241121	143600	170313855	2905	2905	2905	2905	0
329	20241121	143500	170313855	2905	2905	2905	2905	9
330	20241121	143400	170287710	2915	2915	2915	2915	0
331	20241121	143300	170287710	2915	2910	2915	2910	200
332	20241121	143200	169705665	2915	2915	2915	2915	0
333	20241121	143100	169705665	2915	2915	2915	2915	0
334	20241121	143000	169705665	2915	2915	2915	2915	0
335	20241121	142900	169705665	2915	2915	2915	2915	0
336	20241121	142800	169705665	2915	2915	2915	2915	0
337	20241121	142700	169705665	2915	2915	2915	2915	0
338	20241121	142600	169705665	2915	2915	2915	2915	0
339	20241121	142500	169705665	2915	2915	2915	2915	0
340	20241121	142400	169705665	2915	2915	2915	2915	0
341	20241121	142300	169705665	2915	2915	2915	2915	5
342	20241121	142200	169691090	2895	2895	2895	2895	0
343	20241121	142100	169691090	2895	2895	2895	2895	0
344	20241121	142000	169691090	2895	2895	2895	2895	0
345	20241121	141900	169691090	2895	2895	2895	2895	0
346	20241121	141800	169691090	2895	2895	2895	2895	0
347	20241121	141700	169691090	2895	2895	2895	2895	0
348	20241121	141600	169691090	2895	2895	2895	2895	453
349	20241121	141500	168379655	2900	2900	2900	2900	200
350	20241121	141400	167799655	2900	2900	2900	2900	0
351	20241121	141300	167799655	2900	2900	2900	2900	0
352	20241121	141200	167799655	2900	2900	2900	2900	0
353	20241121	141100	167799655	2900	2900	2900	2900	0
354	20241121	141000	167799655	2900	2900	2900	2900	0
355	20241121	140900	167799655	2900	2900	2900	2900	0
356	20241121	140800	167799655	2900	2900	2900	2900	0
357	20241121	140700	167799655	2900	2900	2900	2900	0
358	20241121	140600	167799655	2900	2900	2900	2900	0
359	20241121	140500	167799655	2900	2900	2900	2900	0
360	20241121	140400	167799655	2900	2900	2900	2900	0
361	20241121	140300	167799655	2900	2900	2900	2900	0
362	20241121	140200	167799655	2900	2900	2900	2900	229
363	20241121	140100	167135555	2900	2900	2900	2900	0
364	20241121	140000	167135555	2900	2900	2900	2900	17
365	20241121	135900	167086255	2900	2900	2900	2900	17
366	20241121	135800	167036955	2900	2900	2900	2900	2
367	20241121	135700	167031155	2900	2900	2900	2900	0
368	20241121	135600	167031155	2900	2900	2900	2900	0
369	20241121	135500	167031155	2900	2900	2900	2900	2075
370	20241121	135400	161013655	2905	2905	2905	2905	0
371	20241121	135300	161013655	2905	2905	2905	2905	0
372	20241121	135200	161013655	2905	2905	2905	2905	0
373	20241121	135100	161013655	2905	2905	2905	2905	1152
374	20241121	135000	157667095	2910	2910	2910	2910	0
375	20241121	134900	157667095	2910	2910	2910	2910	0
376	20241121	134800	157667095	2910	2910	2910	2910	0
377	20241121	134700	157667095	2910	2910	2910	2910	500
378	20241121	134600	156212095	2920	2920	2920	2920	0
379	20241121	134500	156212095	2920	2920	2920	2920	0
380	20241121	134400	156212095	2920	2920	2920	2920	0
381	20241121	134300	156212095	2920	2920	2920	2920	0
382	20241121	134200	156212095	2920	2920	2920	2920	0
383	20241121	134100	156212095	2920	2920	2920	2920	0
384	20241121	134000	156212095	2920	2920	2920	2920	10
385	20241121	133900	156182895	2920	2920	2920	2920	30
386	20241121	133800	156095295	2920	2910	2920	2910	1439
387	20241121	133700	151907555	2910	2910	2910	2910	0
388	20241121	133600	151907555	2910	2910	2910	2910	0
389	20241121	133500	151907555	2910	2910	2910	2910	0
390	20241121	133400	151907555	2910	2910	2910	2910	0
391	20241121	133300	151907555	2910	2910	2910	2910	0
392	20241121	133200	151907555	2910	2910	2910	2910	0
393	20241121	133100	151907555	2910	2910	2910	2910	0
394	20241121	133000	151907555	2910	2910	2910	2910	0
395	20241121	132900	151907555	2910	2910	2910	2910	0
396	20241121	132800	151907555	2910	2910	2910	2910	0
397	20241121	132700	151907555	2910	2910	2910	2910	0
398	20241121	132600	151907555	2910	2910	2910	2910	0
399	20241121	132500	151907555	2910	2910	2910	2910	0
400	20241121	132400	151907555	2910	2910	2910	2910	0
401	20241121	132300	151907555	2910	2910	2910	2910	0
402	20241121	132200	151907555	2910	2910	2910	2910	100
403	20241121	132100	151616555	2910	2910	2910	2910	0
404	20241121	132000	151616555	2910	2910	2910	2910	8
405	20241121	131900	151593275	2910	2910	2910	2910	0
406	20241121	131800	151593275	2910	2910	2910	2910	0
407	20241121	131700	151593275	2910	2910	2910	2910	0
408	20241121	131600	151593275	2910	2910	2910	2910	0
409	20241121	131500	151593275	2910	2910	2910	2910	0
410	20241121	131400	151593275	2910	2900	2910	2900	999
411	20241121	131300	148691180	2900	2900	2900	2900	0
412	20241121	131200	148691180	2900	2900	2900	2900	0
413	20241121	131100	148691180	2900	2900	2900	2900	0
414	20241121	131000	148691180	2900	2900	2900	2900	0
415	20241121	130900	148691180	2900	2900	2900	2900	0
416	20241121	130800	148691180	2900	2900	2900	2900	59
417	20241121	130700	148520080	2905	2905	2905	2905	0
418	20241121	130600	148520080	2905	2905	2905	2905	0
419	20241121	130500	148520080	2905	2900	2905	2900	582
420	20241121	130400	146832205	2895	2895	2895	2895	0
421	20241121	130300	146832205	2895	2895	2895	2895	0
422	20241121	130200	146832205	2895	2895	2895	2895	1046
423	20241121	130100	143804035	2885	2885	2885	2885	0
424	20241121	130000	143804035	2885	2885	2885	2885	0
425	20241121	125900	143804035	2885	2885	2885	2885	0
426	20241121	125800	143804035	2885	2885	2885	2885	0
427	20241121	125700	143804035	2885	2885	2885	2885	0
428	20241121	125600	143804035	2885	2885	2885	2885	0
429	20241121	125500	143804035	2885	2885	2885	2885	0
430	20241121	125400	143804035	2885	2885	2885	2885	0
431	20241121	125300	143804035	2885	2890	2890	2885	1361
432	20241121	125200	139873880	2895	2895	2895	2895	0
433	20241121	125100	139873880	2895	2895	2895	2895	0
434	20241121	125000	139873880	2895	2895	2895	2895	0
435	20241121	124900	139873880	2895	2895	2895	2895	0
436	20241121	124800	139873880	2895	2895	2895	2895	106
437	20241121	124700	139567010	2900	2900	2900	2900	0
438	20241121	124600	139567010	2900	2900	2900	2900	0
439	20241121	124500	139567010	2900	2900	2900	2900	0
440	20241121	124400	139567010	2900	2895	2900	2895	292
441	20241121	124300	138721330	2895	2895	2895	2895	0
442	20241121	124200	138721330	2895	2895	2895	2895	0
443	20241121	124100	138721330	2895	2895	2895	2895	0
444	20241121	124000	138721330	2895	2895	2895	2895	0
445	20241121	123900	138721330	2895	2895	2895	2895	0
446	20241121	123800	138721330	2895	2895	2895	2895	0
447	20241121	123700	138721330	2895	2895	2895	2895	0
448	20241121	123600	138721330	2895	2895	2895	2895	53
449	20241121	123500	138567895	2900	2900	2900	2900	0
450	20241121	123400	138567895	2900	2900	2900	2900	0
451	20241121	123300	138567895	2900	2900	2900	2900	0
452	20241121	123200	138567895	2900	2900	2900	2900	0
453	20241121	123100	138567895	2900	2900	2900	2900	0
454	20241121	123000	138567895	2900	2900	2900	2900	0
455	20241121	122900	138567895	2900	2900	2900	2900	0
456	20241121	122800	138567895	2900	2900	2900	2895	101
457	20241121	122700	138275000	2905	2905	2905	2905	4
458	20241121	122600	138263380	2900	2900	2900	2900	562
459	20241121	122500	136633580	2890	2890	2890	2890	0
460	20241121	122400	136633580	2890	2890	2890	2890	0
461	20241121	122300	136633580	2890	2890	2890	2890	0
462	20241121	122200	136633580	2890	2890	2890	2890	0
463	20241121	122100	136633580	2890	2890	2890	2890	0
464	20241121	122000	136633580	2890	2890	2890	2890	0
465	20241121	121900	136633580	2890	2890	2890	2890	0
466	20241121	121800	136633580	2890	2890	2890	2890	0
467	20241121	121700	136633580	2890	2890	2890	2890	30
468	20241121	121600	136546880	2890	2890	2890	2890	178
469	20241121	121500	136032460	2900	2900	2900	2900	0
470	20241121	121400	136032460	2900	2900	2900	2900	0
471	20241121	121300	136032460	2900	2900	2900	2900	0
472	20241121	121200	136032460	2900	2900	2900	2900	0
473	20241121	121100	136032460	2900	2900	2900	2900	0
474	20241121	121000	136032460	2900	2900	2900	2900	0
475	20241121	120900	136032460	2900	2900	2900	2900	1329
476	20241121	120800	132178360	2900	2900	2900	2900	1010
477	20241121	120700	129249360	2900	2900	2900	2900	186
478	20241121	120600	128709960	2900	2900	2900	2900	0
479	20241121	120500	128709960	2900	2900	2900	2900	0
480	20241121	120400	128709960	2900	2900	2900	2900	0
481	20241121	120300	128709960	2900	2900	2900	2900	0
482	20241121	120200	128709960	2900	2900	2900	2900	0
483	20241121	120100	128709960	2900	2900	2900	2900	100
484	20241121	120000	128419960	2900	2900	2900	2900	100
485	20241121	115900	128129960	2900	2900	2900	2900	0
486	20241121	115800	128129960	2900	2900	2900	2900	0
487	20241121	115700	128129960	2900	2900	2900	2900	300
488	20241121	115600	127259960	2900	2900	2900	2900	0
489	20241121	115500	127259960	2900	2900	2900	2900	0
490	20241121	115400	127259960	2900	2900	2900	2900	0
491	20241121	115300	127259960	2900	2900	2900	2900	0
492	20241121	115200	127259960	2900	2900	2900	2900	0
493	20241121	115100	127259960	2900	2895	2900	2895	80
494	20241121	115000	127028105	2895	2895	2895	2895	0
495	20241121	114900	127028105	2895	2895	2895	2895	0
496	20241121	114800	127028105	2895	2895	2895	2895	0
497	20241121	114700	127028105	2895	2895	2895	2895	0
498	20241121	114600	127028105	2895	2895	2895	2895	1
499	20241121	114500	127025210	2895	2895	2895	2895	0
500	20241121	114400	127025210	2895	2895	2895	2895	0
501	20241121	114300	127025210	2895	2895	2895	2895	0
502	20241121	114200	127025210	2895	2895	2895	2895	125
503	20241121	114100	126663335	2895	2895	2895	2895	100
504	20241121	114000	126373835	2895	2895	2895	2895	0
505	20241121	113900	126373835	2895	2895	2895	2895	0
506	20241121	113800	126373835	2895	2895	2895	2895	8
507	20241121	113700	126350675	2895	2895	2895	2895	0
508	20241121	113600	126350675	2895	2895	2895	2895	0
509	20241121	113500	126350675	2895	2895	2895	2895	0
510	20241121	113400	126350675	2895	2895	2895	2895	0
511	20241121	113300	126350675	2895	2895	2895	2895	0
512	20241121	113200	126350675	2895	2895	2895	2895	0
513	20241121	113100	126350675	2895	2895	2895	2895	0
514	20241121	113000	126350675	2895	2895	2895	2895	0
515	20241121	112900	126350675	2895	2895	2895	2895	0
516	20241121	112800	126350675	2895	2895	2895	2895	100
517	20241121	112700	126061175	2900	2900	2900	2900	0
518	20241121	112600	126061175	2900	2900	2900	2900	0
519	20241121	112500	126061175	2900	2900	2900	2900	0
520	20241121	112400	126061175	2900	2900	2900	2900	0
521	20241121	112300	126061175	2900	2900	2900	2900	0
522	20241121	112200	126061175	2900	2900	2900	2900	0
523	20241121	112100	126061175	2900	2900	2900	2900	0
524	20241121	112000	126061175	2900	2900	2900	2900	0
525	20241121	111900	126061175	2900	2900	2900	2900	0
526	20241121	111800	126061175	2900	2900	2900	2900	0
527	20241121	111700	126061175	2900	2900	2900	2900	0
528	20241121	111600	126061175	2900	2900	2900	2900	1
529	20241121	111500	126058275	2890	2890	2890	2890	0
530	20241121	111400	126058275	2890	2890	2890	2890	0
531	20241121	111300	126058275	2890	2890	2890	2890	0
532	20241121	111200	126058275	2890	2895	2895	2890	400
533	20241121	111100	124902215	2900	2900	2900	2900	0
534	20241121	111000	124902215	2900	2900	2900	2900	0
535	20241121	110900	124902215	2900	2900	2900	2900	0
536	20241121	110800	124902215	2900	2900	2900	2900	0
537	20241121	110700	124902215	2900	2900	2900	2900	0
538	20241121	110600	124902215	2900	2900	2900	2900	0
539	20241121	110500	124902215	2900	2900	2900	2900	173
540	20241121	110400	124400515	2900	2900	2900	2900	0
541	20241121	110300	124400515	2900	2900	2900	2900	0
542	20241121	110200	124400515	2900	2900	2900	2900	0
543	20241121	110100	124400515	2900	2900	2900	2900	0
544	20241121	110000	124400515	2900	2900	2900	2900	0
545	20241121	105900	124400515	2900	2900	2900	2900	0
546	20241121	105800	124400515	2900	2900	2900	2900	0
547	20241121	105700	124400515	2900	2900	2900	2900	0
548	20241121	105600	124400515	2900	2900	2900	2900	0
549	20241121	105500	124400515	2900	2900	2900	2900	0
550	20241121	105400	124400515	2900	2900	2900	2900	0
551	20241121	105300	124400515	2900	2900	2900	2900	0
552	20241121	105200	124400515	2900	2900	2900	2900	0
553	20241121	105100	124400515	2900	2900	2900	2900	0
554	20241121	105000	124400515	2900	2900	2900	2900	0
555	20241121	104900	124400515	2900	2900	2900	2900	423
556	20241121	104800	123173815	2900	2900	2900	2900	1762
557	20241121	104700	118064015	2895	2895	2895	2895	1367
558	20241121	104600	114106550	2895	2895	2895	2895	0
559	20241121	104500	114106550	2895	2895	2895	2895	0
560	20241121	104400	114106550	2895	2895	2895	2895	5
561	20241121	104300	114092075	2900	2900	2900	2900	0
562	20241121	104200	114092075	2900	2900	2900	2900	0
563	20241121	104100	114092075	2900	2900	2900	2900	0
564	20241121	104000	114092075	2900	2900	2900	2900	0
565	20241121	103900	114092075	2900	2900	2900	2900	0
566	20241121	103800	114092075	2900	2900	2900	2900	0
567	20241121	103700	114092075	2900	2900	2900	2900	50
568	20241121	103600	113947075	2910	2910	2910	2910	0
569	20241121	103500	113947075	2910	2910	2910	2910	0
570	20241121	103400	113947075	2910	2900	2910	2900	474
571	20241121	103300	112572225	2900	2900	2900	2900	700
572	20241121	103200	110542225	2885	2885	2885	2885	0
573	20241121	103100	110542225	2885	2885	2885	2885	40
574	20241121	103000	110426825	2895	2895	2895	2895	55
575	20241121	102900	110267600	2895	2895	2895	2895	337
576	20241121	102800	109291985	2890	2885	2890	2885	1304
577	20241121	102700	105526425	2880	2880	2880	2880	0
578	20241121	102600	105526425	2880	2880	2880	2880	0
579	20241121	102500	105526425	2880	2880	2880	2880	0
580	20241121	102400	105526425	2880	2880	2880	2880	0
581	20241121	102300	105526425	2880	2880	2880	2880	0
582	20241121	102200	105526425	2880	2880	2880	2880	0
583	20241121	102100	105526425	2880	2880	2880	2880	0
584	20241121	102000	105526425	2880	2880	2880	2880	469
585	20241121	101900	104175705	2875	2875	2875	2875	0
586	20241121	101800	104175705	2875	2875	2875	2875	0
587	20241121	101700	104175705	2875	2875	2875	2875	0
588	20241121	101600	104175705	2875	2875	2875	2875	0
589	20241121	101500	104175705	2875	2875	2875	2875	344
590	20241121	101400	103186705	2875	2880	2880	2875	327
591	20241121	101300	102246570	2880	2870	2880	2870	4586
592	20241121	101200	89063585	2875	2880	2880	2875	401
593	20241121	101100	87910195	2890	2890	2890	2890	0
594	20241121	101000	87910195	2890	2890	2890	2890	0
595	20241121	100900	87910195	2890	2890	2890	2890	0
596	20241121	100800	87910195	2890	2890	2890	2890	51
597	20241121	100700	87762805	2885	2880	2885	2880	970
598	20241121	100600	84964360	2875	2875	2875	2875	0
599	20241121	100500	84964360	2875	2880	2880	2875	180
600	20241121	100400	84446220	2885	2885	2885	2885	0
601	20241121	100300	84446220	2885	2880	2885	2880	629
602	20241121	100200	82634695	2880	2880	2880	2880	730
603	20241121	100100	80532295	2880	2880	2880	2880	0
604	20241121	100000	80532295	2880	2880	2880	2880	0
605	20241121	095900	80532295	2880	2885	2885	2880	94
606	20241121	095800	80261110	2890	2885	2890	2885	347
607	20241121	095700	79258460	2885	2890	2890	2885	201
608	20241121	095600	78677575	2885	2870	2885	2870	600
609	20241121	095500	76952880	2870	2870	2870	2870	100
610	20241121	095400	76665880	2860	2860	2860	2860	51
611	20241121	095300	76520020	2870	2870	2870	2870	1
612	20241121	095200	76517150	2860	2865	2865	2860	1241
613	20241121	095100	72966390	2875	2875	2875	2875	47
614	20241121	095000	72831265	2870	2870	2870	2870	905
615	20241121	094900	70233915	2865	2860	2865	2860	392
616	20241121	094800	69111025	2855	2855	2855	2855	0
617	20241121	094700	69111025	2855	2855	2855	2855	4
618	20241121	094600	69099605	2850	2850	2850	2850	0
619	20241121	094500	69099605	2850	2850	2850	2850	0
620	20241121	094400	69099605	2850	2850	2850	2850	1
621	20241121	094300	69096755	2865	2860	2865	2860	4
622	20241121	094200	69085310	2865	2865	2865	2865	1
623	20241121	094100	69082445	2865	2865	2865	2865	294
624	20241121	094000	68240135	2830	2845	2845	2830	1000
625	20241121	093900	65400370	2840	2850	2850	2840	1372
626	20241121	093800	61495970	2865	2865	2865	2865	0
627	20241121	093700	61495970	2865	2865	2865	2865	51
628	20241121	093600	61349855	2865	2865	2865	2865	1
629	20241121	093500	61346990	2850	2850	2850	2850	360
630	20241121	093400	60320990	2850	2845	2850	2845	839
631	20241121	093300	57930835	2855	2850	2855	2850	37
632	20241121	093200	57825365	2845	2845	2845	2845	0
633	20241121	093100	57825365	2845	2850	2850	2845	69
634	20241121	093000	57629025	2855	2860	2860	2850	355
635	20241121	092900	56617235	2845	2845	2850	2845	320
636	20241121	092800	55706830	2850	2850	2850	2850	0
637	20241121	092700	55706830	2850	2850	2850	2850	0
638	20241121	092600	55706830	2850	2850	2850	2850	0
639	20241121	092500	55706830	2850	2855	2855	2850	82
640	20241121	092400	55472730	2860	2865	2870	2860	71
641	20241121	092300	55269260	2845	2855	2855	2845	1301
642	20241121	092200	51560205	2860	2855	2865	2845	921
643	20241121	092100	48923060	2865	2850	2865	2850	352
644	20241121	092000	47918875	2840	2855	2855	2840	1555
645	20241121	091900	43488800	2860	2885	2885	2860	3508
646	20241121	091800	33440625	2885	2875	2885	2875	241
647	20241121	091700	32747740	2875	2875	2875	2875	0
648	20241121	091600	32747740	2875	2875	2875	2875	696
649	20241121	091500	30746740	2875	2875	2875	2875	301
650	20241121	091400	29881365	2875	2875	2875	2875	202
651	20241121	091300	29300615	2875	2875	2875	2875	0
652	20241121	091200	29300615	2875	2880	2880	2875	852
653	20241121	091100	26851090	2870	2880	2880	2870	1963
654	20241121	091000	21213110	2880	2880	2880	2880	0
655	20241121	090900	21213110	2880	2895	2895	2880	641
656	20241121	090800	19363450	2925	2925	2925	2890	57
657	20241121	090700	19198615	2890	2930	2935	2890	774
658	20241121	090600	16960585	2935	2915	2935	2915	60
659	20241121	090500	16785290	2905	2905	2905	2905	1666
660	20241121	090400	11945560	2905	2900	2905	2900	39
661	20241121	090300	11832290	2885	2885	2885	2885	0
662	20241121	090200	11832290	2885	2905	2905	2885	204
663	20241121	090100	11239730	2905	2905	2905	2905	0
664	20241121	090000	11239730	2905	2905	2905	2895	3876