KissMeData/045390/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192700	678022425	2710	2710	2710	2710	4892
3	20241121	192600	678022425	2710	2710	2710	2710	0
4	20241121	192500	678022425	2710	2710	2710	2710	0
5	20241121	192400	678022425	2710	2710	2710	2710	0
6	20241121	192300	678022425	2710	2710	2710	2710	0
7	20241121	192200	678022425	2710	2710	2710	2710	0
8	20241121	192100	678022425	2710	2710	2710	2710	0
9	20241121	192000	678022425	2710	2710	2710	2710	0
10	20241121	191900	678022425	2710	2710	2710	2710	0
11	20241121	191800	678022425	2710	2710	2710	2710	0
12	20241121	191700	678022425	2710	2710	2710	2710	0
13	20241121	191600	678022425	2710	2710	2710	2710	0
14	20241121	191500	678022425	2710	2710	2710	2710	0
15	20241121	191400	678022425	2710	2710	2710	2710	0
16	20241121	191300	678022425	2710	2710	2710	2710	0
17	20241121	191200	678022425	2710	2710	2710	2710	0
18	20241121	191100	678022425	2710	2710	2710	2710	0
19	20241121	191000	678022425	2710	2710	2710	2710	0
20	20241121	190900	678022425	2710	2710	2710	2710	0
21	20241121	190800	678022425	2710	2710	2710	2710	0
22	20241121	190700	678022425	2710	2710	2710	2710	0
23	20241121	190600	678022425	2710	2710	2710	2710	0
24	20241121	190500	678022425	2710	2710	2710	2710	0
25	20241121	190400	678022425	2710	2710	2710	2710	0
26	20241121	190300	678022425	2710	2710	2710	2710	0
27	20241121	190200	678022425	2710	2710	2710	2710	0
28	20241121	190100	678022425	2710	2710	2710	2710	0
29	20241121	190000	678022425	2710	2710	2710	2710	0
30	20241121	185900	678022425	2710	2710	2710	2710	0
31	20241121	185800	678022425	2710	2710	2710	2710	0
32	20241121	185700	678022425	2710	2710	2710	2710	4892
33	20241121	185600	678022425	2710	2710	2710	2710	0
34	20241121	185500	678022425	2710	2710	2710	2710	0
35	20241121	185400	678022425	2710	2710	2710	2710	0
36	20241121	185300	678022425	2710	2710	2710	2710	0
37	20241121	185200	678022425	2710	2710	2710	2710	0
38	20241121	185100	678022425	2710	2710	2710	2710	0
39	20241121	185000	678022425	2710	2710	2710	2710	0
40	20241121	184900	678022425	2710	2710	2710	2710	0
41	20241121	184800	678022425	2710	2710	2710	2710	0
42	20241121	184700	678022425	2710	2710	2710	2710	0
43	20241121	184600	678022425	2710	2710	2710	2710	0
44	20241121	184500	678022425	2710	2710	2710	2710	0
45	20241121	184400	678022425	2710	2710	2710	2710	0
46	20241121	184300	678022425	2710	2710	2710	2710	0
47	20241121	184200	678022425	2710	2710	2710	2710	0
48	20241121	184100	678022425	2710	2710	2710	2710	0
49	20241121	184000	678022425	2710	2710	2710	2710	0
50	20241121	183900	678022425	2710	2710	2710	2710	0
51	20241121	183800	678022425	2710	2710	2710	2710	0
52	20241121	183700	678022425	2710	2710	2710	2710	0
53	20241121	183600	678022425	2710	2710	2710	2710	0
54	20241121	183500	678022425	2710	2710	2710	2710	0
55	20241121	183400	678022425	2710	2710	2710	2710	0
56	20241121	183300	678022425	2710	2710	2710	2710	0
57	20241121	183200	678022425	2710	2710	2710	2710	0
58	20241121	183100	678022425	2710	2710	2710	2710	0
59	20241121	183000	678022425	2710	2710	2710	2710	0
60	20241121	182900	678022425	2710	2710	2710	2710	0
61	20241121	182800	678022425	2710	2710	2710	2710	0
62	20241121	182700	678022425	2710	2710	2710	2710	4892
63	20241121	182600	678022425	2710	2710	2710	2710	0
64	20241121	182500	678022425	2710	2710	2710	2710	0
65	20241121	182400	678022425	2710	2710	2710	2710	0
66	20241121	182300	678022425	2710	2710	2710	2710	0
67	20241121	182200	678022425	2710	2710	2710	2710	0
68	20241121	182100	678022425	2710	2710	2710	2710	0
69	20241121	182000	678022425	2710	2710	2710	2710	0
70	20241121	181900	678022425	2710	2710	2710	2710	0
71	20241121	181800	678022425	2710	2710	2710	2710	0
72	20241121	181700	678022425	2710	2710	2710	2710	0
73	20241121	181600	678022425	2710	2710	2710	2710	0
74	20241121	181500	678022425	2710	2710	2710	2710	0
75	20241121	181400	678022425	2710	2710	2710	2710	0
76	20241121	181300	678022425	2710	2710	2710	2710	0
77	20241121	181200	678022425	2710	2710	2710	2710	0
78	20241121	181100	678022425	2710	2710	2710	2710	0
79	20241121	181000	678022425	2710	2710	2710	2710	0
80	20241121	180900	678022425	2710	2710	2710	2710	0
81	20241121	180800	678022425	2710	2710	2710	2710	0
82	20241121	180700	678022425	2710	2710	2710	2710	0
83	20241121	180600	678022425	2710	2710	2710	2710	0
84	20241121	180500	678022425	2710	2710	2710	2710	0
85	20241121	180400	678022425	2710	2710	2710	2710	0
86	20241121	180300	678022425	2710	2710	2710	2710	0
87	20241121	180200	678022425	2710	2710	2710	2710	0
88	20241121	180100	678022425	2710	2710	2710	2710	0
89	20241121	180000	678022425	2710	2710	2710	2710	0
90	20241121	175900	678022425	2710	2710	2710	2710	0
91	20241121	175800	678022425	2710	2710	2710	2710	0
92	20241121	175700	678022425	2710	2710	2710	2710	4892
93	20241121	175600	678022425	2710	2710	2710	2710	0
94	20241121	175500	678022425	2710	2710	2710	2710	0
95	20241121	175400	678022425	2710	2710	2710	2710	0
96	20241121	175300	678022425	2710	2710	2710	2710	0
97	20241121	175200	678022425	2710	2710	2710	2710	0
98	20241121	175100	678022425	2710	2710	2710	2710	0
99	20241121	175000	678022425	2710	2710	2710	2710	0
100	20241121	174900	678022425	2710	2710	2710	2710	0
101	20241121	174800	678022425	2710	2710	2710	2710	0
102	20241121	174700	678022425	2710	2710	2710	2710	0
103	20241121	174600	678022425	2710	2710	2710	2710	0
104	20241121	174500	678022425	2710	2710	2710	2710	0
105	20241121	174400	678022425	2710	2710	2710	2710	0
106	20241121	174300	678022425	2710	2710	2710	2710	0
107	20241121	174200	678022425	2710	2710	2710	2710	0
108	20241121	174100	678022425	2710	2710	2710	2710	0
109	20241121	174000	678022425	2710	2710	2710	2710	0
110	20241121	173900	678022425	2710	2710	2710	2710	0
111	20241121	173800	678022425	2710	2710	2710	2710	0
112	20241121	173700	678022425	2710	2710	2710	2710	0
113	20241121	173600	678022425	2710	2710	2710	2710	0
114	20241121	173500	678022425	2710	2710	2710	2710	0
115	20241121	173400	678022425	2710	2710	2710	2710	0
116	20241121	173300	678022425	2710	2710	2710	2710	0
117	20241121	173200	678022425	2710	2710	2710	2710	0
118	20241121	173100	678022425	2710	2710	2710	2710	0
119	20241121	173000	678022425	2710	2710	2710	2710	0
120	20241121	172900	678022425	2710	2710	2710	2710	0
121	20241121	172800	678022425	2710	2710	2710	2710	0
122	20241121	172700	678022425	2710	2710	2710	2710	4892
123	20241121	172600	678022425	2710	2710	2710	2710	0
124	20241121	172500	678022425	2710	2710	2710	2710	0
125	20241121	172400	678022425	2710	2710	2710	2710	0
126	20241121	172300	678022425	2710	2710	2710	2710	0
127	20241121	172200	678022425	2710	2710	2710	2710	0
128	20241121	172100	678022425	2710	2710	2710	2710	0
129	20241121	172000	678022425	2710	2710	2710	2710	0
130	20241121	171900	678022425	2710	2710	2710	2710	0
131	20241121	171800	678022425	2710	2710	2710	2710	0
132	20241121	171700	678022425	2710	2710	2710	2710	0
133	20241121	171600	678022425	2710	2710	2710	2710	0
134	20241121	171500	678022425	2710	2710	2710	2710	0
135	20241121	171400	678022425	2710	2710	2710	2710	0
136	20241121	171300	678022425	2710	2710	2710	2710	0
137	20241121	171200	678022425	2710	2710	2710	2710	0
138	20241121	171100	678022425	2710	2710	2710	2710	0
139	20241121	171000	678022425	2710	2710	2710	2710	0
140	20241121	170900	678022425	2710	2710	2710	2710	0
141	20241121	170800	678022425	2710	2710	2710	2710	0
142	20241121	170700	678022425	2710	2710	2710	2710	0
143	20241121	170600	678022425	2710	2710	2710	2710	0
144	20241121	170500	678022425	2710	2710	2710	2710	0
145	20241121	170400	678022425	2710	2710	2710	2710	0
146	20241121	170300	678022425	2710	2710	2710	2710	0
147	20241121	170200	678022425	2710	2710	2710	2710	0
148	20241121	170100	678022425	2710	2710	2710	2710	0
149	20241121	170000	678022425	2710	2710	2710	2710	0
150	20241121	165900	678022425	2710	2710	2710	2710	0
151	20241121	165800	678022425	2710	2710	2710	2710	0
152	20241121	165700	678022425	2710	2710	2710	2710	4892
153	20241121	165600	678022425	2710	2710	2710	2710	0
154	20241121	165500	678022425	2710	2710	2710	2710	0
155	20241121	165400	678022425	2710	2710	2710	2710	0
156	20241121	165300	678022425	2710	2710	2710	2710	0
157	20241121	165200	678022425	2710	2710	2710	2710	0
158	20241121	165100	678022425	2710	2710	2710	2710	0
159	20241121	165000	678022425	2710	2710	2710	2710	0
160	20241121	164900	678022425	2710	2710	2710	2710	0
161	20241121	164800	678022425	2710	2710	2710	2710	0
162	20241121	164700	678022425	2710	2710	2710	2710	0
163	20241121	164600	678022425	2710	2710	2710	2710	0
164	20241121	164500	678022425	2710	2710	2710	2710	0
165	20241121	164400	678022425	2710	2710	2710	2710	0
166	20241121	164300	678022425	2710	2710	2710	2710	0
167	20241121	164200	678022425	2710	2710	2710	2710	0
168	20241121	164100	678022425	2710	2710	2710	2710	0
169	20241121	164000	678022425	2710	2710	2710	2710	0
170	20241121	163900	678022425	2710	2710	2710	2710	0
171	20241121	163800	678022425	2710	2710	2710	2710	0
172	20241121	163700	678022425	2710	2710	2710	2710	0
173	20241121	163600	678022425	2710	2710	2710	2710	0
174	20241121	163500	678022425	2710	2710	2710	2710	0
175	20241121	163400	678022425	2710	2710	2710	2710	0
176	20241121	163300	678022425	2710	2710	2710	2710	0
177	20241121	163200	678022425	2710	2710	2710	2710	0
178	20241121	163100	678022425	2710	2710	2710	2710	0
179	20241121	163000	678022425	2710	2710	2710	2710	0
180	20241121	162900	678022425	2710	2710	2710	2710	0
181	20241121	162800	678022425	2710	2710	2710	2710	0
182	20241121	162700	678022425	2710	2710	2710	2710	4892
183	20241121	162600	678022425	2710	2710	2710	2710	0
184	20241121	162500	678022425	2710	2710	2710	2710	0
185	20241121	162400	678022425	2710	2710	2710	2710	0
186	20241121	162300	678022425	2710	2710	2710	2710	0
187	20241121	162200	678022425	2710	2710	2710	2710	0
188	20241121	162100	678022425	2710	2710	2710	2710	0
189	20241121	162000	678022425	2710	2710	2710	2710	0
190	20241121	161900	678022425	2710	2710	2710	2710	0
191	20241121	161800	678022425	2710	2710	2710	2710	0
192	20241121	161700	678022425	2710	2710	2710	2710	0
193	20241121	161600	678022425	2710	2710	2710	2710	0
194	20241121	161500	678022425	2710	2710	2710	2710	0
195	20241121	161400	678022425	2710	2710	2710	2710	0
196	20241121	161300	678022425	2710	2710	2710	2710	0
197	20241121	161200	678022425	2710	2710	2710	2710	0
198	20241121	161100	678022425	2710	2710	2710	2710	0
199	20241121	161000	678022425	2710	2710	2710	2710	0
200	20241121	160900	678022425	2710	2710	2710	2710	0
201	20241121	160800	678022425	2710	2710	2710	2710	0
202	20241121	160700	678022425	2710	2710	2710	2710	0
203	20241121	160600	678022425	2710	2710	2710	2710	0
204	20241121	160500	678022425	2710	2710	2710	2710	0
205	20241121	160400	678022425	2710	2710	2710	2710	0
206	20241121	160300	678022425	2710	2710	2710	2710	0
207	20241121	160200	678022425	2710	2710	2710	2710	0
208	20241121	160100	678022425	2710	2710	2710	2710	0
209	20241121	160000	678022425	2710	2710	2710	2710	0
210	20241121	155900	678022425	2710	2710	2710	2710	0
211	20241121	155800	678022425	2710	2710	2710	2710	0
212	20241121	155700	678022425	2710	2710	2710	2710	4892
213	20241121	155600	678022425	2710	2710	2710	2710	0
214	20241121	155500	678022425	2710	2710	2710	2710	0
215	20241121	155400	678022425	2710	2710	2710	2710	0
216	20241121	155300	678022425	2710	2710	2710	2710	0
217	20241121	155200	678022425	2710	2710	2710	2710	0
218	20241121	155100	678022425	2710	2710	2710	2710	0
219	20241121	155000	678022425	2710	2710	2710	2710	0
220	20241121	154900	678022425	2710	2710	2710	2710	0
221	20241121	154800	678022425	2710	2710	2710	2710	0
222	20241121	154700	678022425	2710	2710	2710	2710	0
223	20241121	154600	678022425	2710	2710	2710	2710	0
224	20241121	154500	678022425	2710	2710	2710	2710	0
225	20241121	154400	678022425	2710	2710	2710	2710	0
226	20241121	154300	678022425	2710	2710	2710	2710	0
227	20241121	154200	678022425	2710	2710	2710	2710	0
228	20241121	154100	678022425	2710	2710	2710	2710	0
229	20241121	154000	678022425	2710	2710	2710	2710	0
230	20241121	153900	678022425	2710	2710	2710	2710	0
231	20241121	153800	678022425	2710	2710	2710	2710	0
232	20241121	153700	678022425	2710	2710	2710	2710	0
233	20241121	153600	678022425	2710	2710	2710	2710	0
234	20241121	153500	678022425	2710	2710	2710	2710	0
235	20241121	153400	678022425	2710	2710	2710	2710	0
236	20241121	153300	678022425	2710	2710	2710	2710	0
237	20241121	153200	678022425	2710	2710	2710	2710	0
238	20241121	153100	678022425	2710	2710	2710	2710	0
239	20241121	153000	678022425	2710	2710	2710	2710	4892
240	20241121	152900	664765105	2705	2705	2705	2705	0
241	20241121	152800	664765105	2705	2705	2705	2705	0
242	20241121	152700	664765105	2705	2705	2705	2705	0
243	20241121	152600	664765105	2705	2705	2705	2705	0
244	20241121	152500	664765105	2705	2705	2705	2705	0
245	20241121	152400	664765105	2705	2705	2705	2705	0
246	20241121	152300	664765105	2705	2705	2705	2705	0
247	20241121	152200	664765105	2705	2705	2705	2705	0
248	20241121	152100	664765105	2705	2705	2705	2705	0
249	20241121	152000	664765105	2705	2705	2705	2705	0
250	20241121	151900	664765105	2705	2705	2705	2705	1664
251	20241121	151800	660263985	2710	2710	2710	2710	2437
252	20241121	151700	653659715	2710	2710	2710	2710	0
253	20241121	151600	653659715	2710	2710	2710	2710	0
254	20241121	151500	653659715	2710	2710	2710	2710	40
255	20241121	151400	653551315	2705	2705	2705	2705	600
256	20241121	151300	651928315	2710	2700	2710	2700	4045
257	20241121	151200	640991110	2700	2695	2700	2695	848
258	20241121	151100	638701660	2695	2700	2700	2695	501
259	20241121	151000	637348965	2700	2695	2700	2695	118
260	20241121	150900	637030925	2695	2695	2700	2695	2263
261	20241121	150800	630932120	2695	2700	2700	2695	514
262	20241121	150700	629544335	2700	2700	2700	2700	657
263	20241121	150600	627770435	2700	2700	2700	2700	1200
264	20241121	150500	624530435	2705	2705	2705	2705	409
265	20241121	150400	623424090	2700	2700	2705	2700	128
266	20241121	150300	623078440	2700	2705	2705	2700	1015
267	20241121	150200	620337890	2700	2700	2700	2700	0
268	20241121	150100	620337890	2700	2705	2705	2700	3
269	20241121	150000	620329785	2705	2700	2705	2700	80
270	20241121	145900	620113435	2700	2700	2700	2700	69
271	20241121	145800	619927135	2700	2705	2705	2700	235
272	20241121	145700	619291465	2700	2700	2700	2700	0
273	20241121	145600	619291465	2700	2705	2705	2700	203
274	20241121	145500	618742360	2700	2700	2700	2700	97
275	20241121	145400	618480460	2700	2700	2700	2700	0
276	20241121	145300	618480460	2700	2700	2705	2700	202
277	20241121	145200	617934060	2705	2705	2705	2705	200
278	20241121	145100	617393060	2700	2700	2700	2700	0
279	20241121	145000	617393060	2700	2700	2700	2700	6
280	20241121	144900	617376860	2705	2705	2705	2705	1
281	20241121	144800	617374155	2700	2700	2700	2700	100
282	20241121	144700	617104155	2700	2700	2700	2700	0
283	20241121	144600	617104155	2700	2700	2700	2700	100
284	20241121	144500	616834155	2700	2705	2705	2700	52
285	20241121	144400	616693505	2700	2705	2705	2700	319
286	20241121	144300	615830615	2705	2705	2705	2705	54
287	20241121	144200	615684545	2705	2705	2705	2705	231
288	20241121	144100	615059690	2705	2705	2705	2705	141
289	20241121	144000	614678285	2705	2710	2710	2705	25
290	20241121	143900	614610540	2705	2705	2705	2705	501
291	20241121	143800	613255335	2705	2705	2705	2705	532
292	20241121	143700	611816275	2705	2705	2705	2705	0
293	20241121	143600	611816275	2705	2705	2705	2705	0
294	20241121	143500	611816275	2705	2705	2705	2705	497
295	20241121	143400	610471890	2710	2710	2710	2710	0
296	20241121	143300	610471890	2710	2710	2710	2710	1365
297	20241121	143200	606772740	2710	2705	2715	2705	641
298	20241121	143100	605035780	2705	2705	2705	2705	1001
299	20241121	143000	602328075	2705	2705	2705	2705	0
300	20241121	142900	602328075	2705	2705	2705	2705	0
301	20241121	142800	602328075	2705	2710	2710	2705	1196
302	20241121	142700	599086920	2705	2705	2705	2705	812
303	20241121	142600	596890460	2700	2700	2700	2700	0
304	20241121	142500	596890460	2700	2705	2705	2700	1336
305	20241121	142400	593276610	2705	2705	2705	2705	0
306	20241121	142300	593276610	2705	2705	2705	2705	1000
307	20241121	142200	590571610	2705	2705	2705	2705	10
308	20241121	142100	590544560	2705	2705	2705	2705	20
309	20241121	142000	590490460	2710	2705	2710	2705	102
310	20241121	141900	590214540	2705	2705	2705	2705	100
311	20241121	141800	589944040	2705	2705	2710	2705	539
312	20241121	141700	588485350	2705	2705	2705	2705	1
313	20241121	141600	588482645	2710	2710	2710	2710	9
314	20241121	141500	588458255	2710	2710	2710	2710	0
315	20241121	141400	588458255	2710	2710	2710	2710	102
316	20241121	141300	588181835	2710	2710	2710	2710	60
317	20241121	141200	588019235	2705	2705	2705	2705	460
318	20241121	141100	586774935	2710	2710	2710	2710	1650
319	20241121	141000	582303435	2705	2705	2705	2705	0
320	20241121	140900	582303435	2705	2705	2705	2700	207
321	20241121	140800	581743505	2700	2705	2705	2700	92
322	20241121	140700	581494650	2705	2705	2705	2705	3
323	20241121	140600	581486535	2710	2710	2710	2710	0
324	20241121	140500	581486535	2710	2710	2710	2710	0
325	20241121	140400	581486535	2710	2710	2710	2710	121
326	20241121	140300	581158625	2710	2710	2710	2710	1
327	20241121	140200	581155915	2710	2710	2710	2710	0
328	20241121	140100	581155915	2710	2710	2710	2710	0
329	20241121	140000	581155915	2710	2710	2710	2710	0
330	20241121	135900	581155915	2710	2710	2710	2710	1
331	20241121	135800	581153205	2710	2710	2710	2710	0
332	20241121	135700	581153205	2710	2710	2710	2710	1061
333	20241121	135600	578277895	2715	2710	2715	2710	20
334	20241121	135500	578223600	2710	2710	2710	2710	18
335	20241121	135400	578174820	2710	2710	2710	2710	0
336	20241121	135300	578174820	2710	2710	2715	2710	1517
337	20241121	135200	574062845	2715	2710	2720	2710	8
338	20241121	135100	574041115	2715	2720	2720	2715	2
339	20241121	135000	574035680	2725	2710	2725	2710	10016
340	20241121	134900	546764180	2715	2710	2715	2710	70
341	20241121	134800	546574475	2715	2715	2715	2715	1461
342	20241121	134700	542607860	2710	2710	2710	2710	47
343	20241121	134600	542480490	2710	2710	2715	2710	1508
344	20241121	134500	538386445	2705	2710	2710	2705	19
345	20241121	134400	538334960	2710	2705	2710	2705	1646
346	20241121	134300	533875970	2705	2705	2705	2705	0
347	20241121	134200	533875970	2705	2710	2710	2705	77
348	20241121	134100	533667310	2705	2705	2705	2705	202
349	20241121	134000	533120900	2705	2705	2705	2705	0
350	20241121	133900	533120900	2705	2705	2710	2705	1357
351	20241121	133800	529443465	2705	2705	2710	2705	2004
352	20241121	133700	524012635	2705	2700	2705	2700	457
353	20241121	133600	522776455	2705	2700	2705	2700	3
354	20241121	133500	522768350	2705	2705	2705	2695	6
355	20241121	133400	522752140	2700	2700	2700	2700	1201
356	20241121	133300	519509440	2695	2695	2695	2695	0
357	20241121	133200	519509440	2695	2695	2695	2695	5
358	20241121	133100	519495965	2700	2700	2700	2700	1
359	20241121	133000	519493265	2695	2700	2700	2695	252
360	20241121	132900	518813800	2695	2700	2705	2695	501
361	20241121	132800	517458610	2700	2705	2705	2695	341
362	20241121	132700	516537140	2705	2705	2715	2705	5303
363	20241121	132600	502185025	2710	2710	2710	2710	0
364	20241121	132500	502185025	2710	2710	2710	2710	234
365	20241121	132400	501550885	2705	2710	2715	2705	78
366	20241121	132300	501339315	2705	2710	2710	2705	472
367	20241121	132200	500060200	2710	2710	2715	2710	1348
368	20241121	132100	496403025	2705	2710	2710	2705	222
369	20241121	132000	495801975	2710	2710	2710	2710	291
370	20241121	131900	495013365	2710	2710	2715	2710	56
371	20241121	131800	494861600	2710	2710	2710	2710	1611
372	20241121	131700	490495790	2715	2715	2715	2715	0
373	20241121	131600	490495790	2715	2715	2720	2715	4403
374	20241121	131500	478523430	2715	2710	2715	2710	1637
375	20241121	131400	474086570	2705	2710	2710	2705	19
376	20241121	131300	474035085	2715	2715	2715	2715	0
377	20241121	131200	474035085	2715	2705	2715	2705	6008
378	20241121	131100	457749270	2700	2710	2710	2700	8
379	20241121	131000	457727660	2715	2695	2715	2695	2103
380	20241121	130900	452039400	2695	2685	2695	2685	18
381	20241121	130800	451990905	2695	2690	2695	2680	384
382	20241121	130700	450960650	2695	2695	2695	2695	0
383	20241121	130600	450960650	2695	2690	2695	2680	1816
384	20241121	130500	446077055	2690	2680	2690	2680	250
385	20241121	130400	445405740	2685	2685	2685	2685	2043
386	20241121	130300	439920285	2685	2685	2685	2685	14
387	20241121	130200	439882695	2680	2680	2680	2680	0
388	20241121	130100	439882695	2680	2680	2680	2680	0
389	20241121	130000	439882695	2680	2680	2680	2680	1
390	20241121	125900	439880015	2675	2675	2675	2675	1978
391	20241121	125800	434588865	2675	2680	2680	2675	317
392	20241121	125700	433740815	2675	2675	2675	2675	8
393	20241121	125600	433719415	2675	2680	2680	2675	1380
394	20241121	125500	430027855	2680	2680	2680	2675	11785
395	20241121	125400	398444070	2680	2680	2685	2680	7
396	20241121	125300	398425285	2685	2685	2685	2685	6318
397	20241121	125200	381461455	2685	2685	2685	2685	1
398	20241121	125100	381458770	2690	2690	2690	2690	162
399	20241121	125000	381022990	2685	2685	2685	2685	512
400	20241121	124900	379648270	2685	2685	2685	2685	1
401	20241121	124800	379645585	2685	2685	2685	2685	1
402	20241121	124700	379642900	2690	2690	2690	2690	10
403	20241121	124600	379616000	2685	2685	2685	2685	0
404	20241121	124500	379616000	2685	2685	2685	2685	0
405	20241121	124400	379616000	2685	2685	2685	2685	52
406	20241121	124300	379476380	2690	2690	2690	2690	20
407	20241121	124200	379422580	2690	2690	2690	2690	0
408	20241121	124100	379422580	2690	2685	2690	2685	63
409	20241121	124000	379253405	2685	2685	2685	2685	0
410	20241121	123900	379253405	2685	2685	2685	2685	4
411	20241121	123800	379242665	2685	2685	2685	2685	196
412	20241121	123700	378716405	2685	2685	2685	2685	44
413	20241121	123600	378598265	2685	2685	2685	2685	1
414	20241121	123500	378595580	2685	2685	2685	2685	647
415	20241121	123400	376858385	2685	2685	2685	2685	0
416	20241121	123300	376858385	2685	2685	2685	2685	406
417	20241121	123200	375768275	2685	2685	2685	2685	201
418	20241121	123100	375228590	2685	2685	2685	2685	0
419	20241121	123000	375228590	2685	2680	2690	2680	15
420	20241121	122900	375188300	2680	2680	2680	2680	0
421	20241121	122800	375188300	2680	2690	2690	2680	5633
422	20241121	122700	360059615	2690	2690	2690	2690	0
423	20241121	122600	360059615	2690	2690	2690	2690	634
424	20241121	122500	358354155	2690	2685	2690	2685	549
425	20241121	122400	356877350	2690	2690	2690	2690	3
426	20241121	122300	356869280	2685	2685	2685	2685	400
427	20241121	122200	355795280	2685	2685	2685	2685	1000
428	20241121	122100	353110280	2690	2695	2695	2690	1456
429	20241121	122000	349191245	2690	2690	2690	2690	0
430	20241121	121900	349191245	2690	2690	2690	2690	0
431	20241121	121800	349191245	2690	2690	2690	2690	1588
432	20241121	121700	344919525	2685	2685	2685	2685	0
433	20241121	121600	344919525	2685	2685	2685	2685	0
434	20241121	121500	344919525	2685	2685	2685	2685	0
435	20241121	121400	344919525	2685	2690	2690	2685	3939
436	20241121	121300	334323715	2690	2690	2690	2690	0
437	20241121	121200	334323715	2690	2690	2690	2690	0
438	20241121	121100	334323715	2690	2690	2690	2690	0
439	20241121	121000	334323715	2690	2700	2700	2690	2355
440	20241121	120900	327976725	2695	2700	2700	2695	4
441	20241121	120800	327965930	2695	2695	2695	2695	1
442	20241121	120700	327963235	2700	2700	2700	2695	112
443	20241121	120600	327661340	2695	2695	2695	2695	48
444	20241121	120500	327531980	2700	2700	2700	2700	0
445	20241121	120400	327531980	2700	2700	2700	2700	0
446	20241121	120300	327531980	2700	2700	2700	2700	1
447	20241121	120200	327529280	2700	2700	2700	2700	3
448	20241121	120100	327521180	2700	2700	2700	2700	2345
449	20241121	120000	321189680	2705	2705	2705	2705	129
450	20241121	115900	320840735	2705	2705	2705	2705	1
451	20241121	115800	320838030	2700	2700	2700	2700	59
452	20241121	115700	320678730	2700	2700	2700	2700	10
453	20241121	115600	320651730	2700	2700	2700	2700	12
454	20241121	115500	320619330	2700	2700	2700	2700	55
455	20241121	115400	320470830	2700	2695	2700	2695	322
456	20241121	115300	319602435	2695	2695	2695	2695	1
457	20241121	115200	319599740	2690	2690	2690	2690	122
458	20241121	115100	319271560	2695	2695	2695	2695	370
459	20241121	115000	318274410	2695	2695	2695	2695	0
460	20241121	114900	318274410	2695	2695	2695	2695	2
461	20241121	114800	318269020	2695	2695	2695	2695	0
462	20241121	114700	318269020	2695	2695	2695	2695	1
463	20241121	114600	318266325	2695	2690	2695	2690	14
464	20241121	114500	318228660	2690	2690	2690	2690	1
465	20241121	114400	318225970	2690	2690	2690	2690	2436
466	20241121	114300	311673130	2690	2690	2690	2690	0
467	20241121	114200	311673130	2690	2690	2690	2690	1
468	20241121	114100	311670440	2695	2695	2695	2695	0
469	20241121	114000	311670440	2695	2695	2695	2695	0
470	20241121	113900	311670440	2695	2695	2695	2695	1
471	20241121	113800	311667745	2695	2695	2695	2695	0
472	20241121	113700	311667745	2695	2695	2695	2695	0
473	20241121	113600	311667745	2695	2695	2695	2695	0
474	20241121	113500	311667745	2695	2695	2695	2695	1
475	20241121	113400	311665050	2695	2695	2695	2695	1
476	20241121	113300	311662355	2690	2695	2695	2690	11
477	20241121	113200	311632715	2690	2695	2695	2690	3
478	20241121	113100	311624635	2690	2695	2695	2690	6
479	20241121	113000	311608470	2695	2695	2695	2695	4
480	20241121	112900	311597690	2690	2690	2690	2690	0
481	20241121	112800	311597690	2690	2690	2690	2690	0
482	20241121	112700	311597690	2690	2690	2690	2690	1
483	20241121	112600	311595000	2690	2690	2690	2690	2678
484	20241121	112500	304391180	2690	2690	2690	2690	0
485	20241121	112400	304391180	2690	2690	2690	2690	608
486	20241121	112300	302755660	2695	2695	2695	2695	111
487	20241121	112200	302456515	2700	2700	2700	2700	1
488	20241121	112100	302453815	2700	2700	2700	2695	3
489	20241121	112000	302445720	2695	2695	2695	2695	3
490	20241121	111900	302437635	2695	2700	2700	2695	5
491	20241121	111800	302424145	2695	2695	2695	2695	0
492	20241121	111700	302424145	2695	2695	2695	2695	10
493	20241121	111600	302397195	2695	2700	2700	2695	372
494	20241121	111500	301392800	2700	2700	2700	2700	1
495	20241121	111400	301390100	2695	2695	2695	2695	0
496	20241121	111300	301390100	2695	2695	2695	2695	1
497	20241121	111200	301387405	2695	2695	2695	2695	699
498	20241121	111100	299503600	2695	2695	2695	2695	0
499	20241121	111000	299503600	2695	2695	2695	2695	0
500	20241121	110900	299503600	2695	2695	2695	2695	23
501	20241121	110800	299441615	2695	2695	2695	2695	0
502	20241121	110700	299441615	2695	2695	2695	2695	0
503	20241121	110600	299441615	2695	2695	2695	2695	0
504	20241121	110500	299441615	2695	2695	2695	2695	0
505	20241121	110400	299441615	2695	2695	2705	2695	843
506	20241121	110300	297162390	2690	2695	2695	2690	2319
507	20241121	110200	290912690	2710	2700	2710	2700	300
508	20241121	110100	290099790	2705	2695	2705	2695	820
509	20241121	110000	287884415	2695	2690	2695	2690	2
510	20241121	105900	287879030	2695	2700	2705	2695	1369
511	20241121	105800	284188425	2705	2705	2705	2705	10
512	20241121	105700	284161375	2705	2705	2705	2705	0
513	20241121	105600	284161375	2705	2705	2705	2705	1
514	20241121	105500	284158670	2700	2700	2700	2700	1
515	20241121	105400	284155970	2700	2700	2700	2700	0
516	20241121	105300	284155970	2700	2700	2700	2700	41
517	20241121	105200	284045270	2700	2705	2705	2700	12
518	20241121	105100	284012815	2700	2700	2700	2700	0
519	20241121	105000	284012815	2700	2700	2700	2700	0
520	20241121	104900	284012815	2700	2700	2700	2700	0
521	20241121	104800	284012815	2700	2705	2705	2700	3
522	20241121	104700	284004705	2700	2705	2705	2700	188
523	20241121	104600	283496170	2710	2700	2710	2700	2117
524	20241121	104500	277779680	2700	2700	2700	2700	5
525	20241121	104400	277766180	2700	2700	2700	2700	0
526	20241121	104300	277766180	2700	2700	2700	2700	4
527	20241121	104200	277755380	2705	2705	2705	2705	3
528	20241121	104100	277747265	2705	2705	2705	2705	1
529	20241121	104000	277744560	2695	2695	2695	2695	0
530	20241121	103900	277744560	2695	2695	2695	2695	0
531	20241121	103800	277744560	2695	2695	2695	2695	1
532	20241121	103700	277741865	2710	2710	2710	2710	0
533	20241121	103600	277741865	2710	2710	2710	2710	901
534	20241121	103500	275300155	2715	2715	2715	2715	0
535	20241121	103400	275300155	2715	2705	2715	2705	8763
536	20241121	103300	251542985	2705	2690	2705	2690	60
537	20241121	103200	251380870	2690	2690	2690	2690	75
538	20241121	103100	251179120	2695	2695	2695	2695	562
539	20241121	103000	249664530	2685	2685	2685	2685	0
540	20241121	102900	249664530	2685	2685	2690	2685	5126
541	20241121	102800	235895050	2685	2690	2695	2685	878
542	20241121	102700	233533035	2695	2690	2695	2690	2190
543	20241121	102600	227641285	2690	2695	2695	2690	519
544	20241121	102500	226242585	2695	2700	2700	2695	65
545	20241121	102400	226067260	2700	2700	2700	2700	1
546	20241121	102300	226064560	2695	2700	2700	2690	488
547	20241121	102200	224749400	2695	2705	2705	2695	501
548	20241121	102100	223396700	2700	2700	2700	2695	1600
549	20241121	102000	219076705	2700	2700	2700	2700	53
550	20241121	101900	218933605	2695	2690	2695	2690	41
551	20241121	101800	218823160	2690	2695	2695	2690	13
552	20241121	101700	218788185	2690	2690	2690	2685	7
553	20241121	101600	218769360	2690	2690	2690	2685	1048
554	20241121	101500	215950265	2690	2695	2695	2690	113
555	20241121	101400	215645990	2695	2690	2695	2690	40
556	20241121	101300	215538200	2695	2695	2695	2695	1
557	20241121	101200	215535505	2690	2695	2695	2690	27
558	20241121	101100	215462750	2695	2695	2695	2695	1
559	20241121	101000	215460055	2695	2690	2695	2690	182
560	20241121	100900	214970470	2690	2690	2690	2685	1508
561	20241121	100800	210916060	2695	2700	2700	2690	123
562	20241121	100700	210583980	2700	2700	2700	2690	13
563	20241121	100600	210548895	2700	2700	2700	2700	850
564	20241121	100500	208253895	2700	2700	2700	2700	1
565	20241121	100400	208251195	2690	2690	2690	2690	1
566	20241121	100300	208248505	2685	2690	2700	2685	1002
567	20241121	100200	205543155	2700	2705	2705	2685	5605
568	20241121	100100	190469610	2705	2705	2705	2695	22
569	20241121	100000	190410255	2700	2695	2700	2695	71
570	20241121	095900	190218855	2700	2700	2700	2700	8
571	20241121	095800	190197255	2700	2695	2700	2695	710
572	20241121	095700	188280505	2700	2700	2700	2695	111
573	20241121	095600	187981210	2700	2700	2700	2700	0
574	20241121	095500	187981210	2700	2700	2700	2700	72
575	20241121	095400	187786810	2700	2695	2700	2695	282
576	20241121	095300	187026670	2695	2695	2695	2695	158
577	20241121	095200	186600860	2695	2695	2695	2695	1
578	20241121	095100	186598165	2700	2700	2700	2700	1
579	20241121	095000	186595465	2695	2695	2700	2695	1011
580	20241121	094900	183870770	2695	2700	2700	2695	3900
581	20241121	094800	173340775	2700	2700	2700	2700	11
582	20241121	094700	173311075	2695	2705	2705	2695	288
583	20241121	094600	172532505	2705	2695	2705	2695	325
584	20241121	094500	171654125	2700	2705	2705	2695	3192
585	20241121	094400	163035770	2705	2705	2705	2705	24
586	20241121	094300	162970850	2710	2705	2710	2705	907
587	20241121	094200	160517355	2705	2710	2710	2705	60
588	20241121	094100	160355030	2710	2705	2710	2705	48
589	20241121	094000	160224990	2705	2705	2705	2705	2
590	20241121	093900	160219580	2705	2710	2710	2700	4
591	20241121	093800	160208760	2705	2700	2705	2700	2
592	20241121	093700	160203355	2710	2705	2710	2695	334
593	20241121	093600	159299505	2700	2700	2715	2695	22
594	20241121	093500	159239980	2710	2700	2710	2695	57
595	20241121	093400	159085760	2700	2700	2720	2695	912
596	20241121	093300	156614260	2695	2695	2695	2695	0
597	20241121	093200	156614260	2695	2695	2695	2695	18
598	20241121	093100	156565750	2695	2700	2700	2695	170
599	20241121	093000	156106755	2700	2705	2705	2700	84
600	20241121	092900	155879660	2710	2705	2710	2705	196
601	20241121	092800	155348510	2715	2705	2715	2700	554
602	20241121	092700	153848595	2705	2705	2705	2705	1
603	20241121	092600	153845890	2700	2700	2700	2700	0
604	20241121	092500	153845890	2700	2700	2705	2700	341
605	20241121	092400	152925095	2700	2700	2705	2700	1026
606	20241121	092300	150154840	2700	2700	2700	2695	2323
607	20241121	092200	143882830	2700	2710	2710	2700	3037
608	20241121	092100	135666900	2705	2710	2720	2705	910
609	20241121	092000	133202710	2705	2710	2725	2705	812
610	20241121	091900	131000310	2710	2710	2720	2705	524
611	20241121	091800	129579220	2710	2715	2715	2710	6
612	20241121	091700	129562935	2710	2710	2710	2710	18
613	20241121	091600	129514155	2710	2710	2710	2710	161
614	20241121	091500	129077845	2710	2715	2725	2710	228
615	20241121	091400	128456990	2725	2705	2730	2705	3605
616	20241121	091300	118644720	2705	2705	2710	2700	2877
617	20241121	091200	110874505	2715	2720	2720	2705	1697
618	20241121	091100	106275700	2720	2710	2730	2710	85
619	20241121	091000	106043905	2705	2715	2715	2705	178
620	20241121	090900	105560645	2715	2725	2725	2705	5547
621	20241121	090800	90537360	2725	2715	2725	2715	5647
622	20241121	090700	75183055	2715	2720	2725	2715	114
623	20241121	090600	74872670	2715	2715	2720	2715	774
624	20241121	090500	72771135	2715	2725	2735	2715	1245
625	20241121	090400	69379485	2720	2715	2725	2710	5959
626	20241121	090300	53185445	2710	2715	2725	2710	3578
627	20241121	090200	43460955	2715	2690	2720	2690	5543
628	20241121	090100	28451100	2690	2695	2710	2690	1085
629	20241121	090000	25529700	2690	2680	2690	2680	4521