KissMeData/140070/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202000	155739380	2710	2710	2710	2710	631
3	20241121	201900	155739380	2710	2710	2710	2710	0
4	20241121	201800	155739380	2710	2710	2710	2710	0
5	20241121	201700	155739380	2710	2710	2710	2710	0
6	20241121	201600	155739380	2710	2710	2710	2710	0
7	20241121	201500	155739380	2710	2710	2710	2710	0
8	20241121	201400	155739380	2710	2710	2710	2710	0
9	20241121	201300	155739380	2710	2710	2710	2710	0
10	20241121	201200	155739380	2710	2710	2710	2710	0
11	20241121	201100	155739380	2710	2710	2710	2710	0
12	20241121	201000	155739380	2710	2710	2710	2710	0
13	20241121	200900	155739380	2710	2710	2710	2710	0
14	20241121	200800	155739380	2710	2710	2710	2710	0
15	20241121	200700	155739380	2710	2710	2710	2710	0
16	20241121	200600	155739380	2710	2710	2710	2710	0
17	20241121	200500	155739380	2710	2710	2710	2710	0
18	20241121	200400	155739380	2710	2710	2710	2710	0
19	20241121	200300	155739380	2710	2710	2710	2710	0
20	20241121	200200	155739380	2710	2710	2710	2710	0
21	20241121	200100	155739380	2710	2710	2710	2710	0
22	20241121	200000	155739380	2710	2710	2710	2710	0
23	20241121	195900	155739380	2710	2710	2710	2710	0
24	20241121	195800	155739380	2710	2710	2710	2710	0
25	20241121	195700	155739380	2710	2710	2710	2710	0
26	20241121	195600	155739380	2710	2710	2710	2710	0
27	20241121	195500	155739380	2710	2710	2710	2710	0
28	20241121	195400	155739380	2710	2710	2710	2710	0
29	20241121	195300	155739380	2710	2710	2710	2710	0
30	20241121	195200	155739380	2710	2710	2710	2710	0
31	20241121	195100	155739380	2710	2710	2710	2710	0
32	20241121	195000	155739380	2710	2710	2710	2710	631
33	20241121	194900	155739380	2710	2710	2710	2710	0
34	20241121	194800	155739380	2710	2710	2710	2710	0
35	20241121	194700	155739380	2710	2710	2710	2710	0
36	20241121	194600	155739380	2710	2710	2710	2710	0
37	20241121	194500	155739380	2710	2710	2710	2710	0
38	20241121	194400	155739380	2710	2710	2710	2710	0
39	20241121	194300	155739380	2710	2710	2710	2710	0
40	20241121	194200	155739380	2710	2710	2710	2710	0
41	20241121	194100	155739380	2710	2710	2710	2710	0
42	20241121	194000	155739380	2710	2710	2710	2710	0
43	20241121	193900	155739380	2710	2710	2710	2710	0
44	20241121	193800	155739380	2710	2710	2710	2710	0
45	20241121	193700	155739380	2710	2710	2710	2710	0
46	20241121	193600	155739380	2710	2710	2710	2710	0
47	20241121	193500	155739380	2710	2710	2710	2710	0
48	20241121	193400	155739380	2710	2710	2710	2710	0
49	20241121	193300	155739380	2710	2710	2710	2710	0
50	20241121	193200	155739380	2710	2710	2710	2710	0
51	20241121	193100	155739380	2710	2710	2710	2710	0
52	20241121	193000	155739380	2710	2710	2710	2710	0
53	20241121	192900	155739380	2710	2710	2710	2710	0
54	20241121	192800	155739380	2710	2710	2710	2710	0
55	20241121	192700	155739380	2710	2710	2710	2710	0
56	20241121	192600	155739380	2710	2710	2710	2710	0
57	20241121	192500	155739380	2710	2710	2710	2710	0
58	20241121	192400	155739380	2710	2710	2710	2710	0
59	20241121	192300	155739380	2710	2710	2710	2710	0
60	20241121	192200	155739380	2710	2710	2710	2710	0
61	20241121	192100	155739380	2710	2710	2710	2710	0
62	20241121	192000	155739380	2710	2710	2710	2710	631
63	20241121	191900	155739380	2710	2710	2710	2710	0
64	20241121	191800	155739380	2710	2710	2710	2710	0
65	20241121	191700	155739380	2710	2710	2710	2710	0
66	20241121	191600	155739380	2710	2710	2710	2710	0
67	20241121	191500	155739380	2710	2710	2710	2710	0
68	20241121	191400	155739380	2710	2710	2710	2710	0
69	20241121	191300	155739380	2710	2710	2710	2710	0
70	20241121	191200	155739380	2710	2710	2710	2710	0
71	20241121	191100	155739380	2710	2710	2710	2710	0
72	20241121	191000	155739380	2710	2710	2710	2710	0
73	20241121	190900	155739380	2710	2710	2710	2710	0
74	20241121	190800	155739380	2710	2710	2710	2710	0
75	20241121	190700	155739380	2710	2710	2710	2710	0
76	20241121	190600	155739380	2710	2710	2710	2710	0
77	20241121	190500	155739380	2710	2710	2710	2710	0
78	20241121	190400	155739380	2710	2710	2710	2710	0
79	20241121	190300	155739380	2710	2710	2710	2710	0
80	20241121	190200	155739380	2710	2710	2710	2710	0
81	20241121	190100	155739380	2710	2710	2710	2710	0
82	20241121	190000	155739380	2710	2710	2710	2710	0
83	20241121	185900	155739380	2710	2710	2710	2710	0
84	20241121	185800	155739380	2710	2710	2710	2710	0
85	20241121	185700	155739380	2710	2710	2710	2710	0
86	20241121	185600	155739380	2710	2710	2710	2710	0
87	20241121	185500	155739380	2710	2710	2710	2710	0
88	20241121	185400	155739380	2710	2710	2710	2710	0
89	20241121	185300	155739380	2710	2710	2710	2710	0
90	20241121	185200	155739380	2710	2710	2710	2710	0
91	20241121	185100	155739380	2710	2710	2710	2710	0
92	20241121	185000	155739380	2710	2710	2710	2710	631
93	20241121	184900	155739380	2710	2710	2710	2710	0
94	20241121	184800	155739380	2710	2710	2710	2710	0
95	20241121	184700	155739380	2710	2710	2710	2710	0
96	20241121	184600	155739380	2710	2710	2710	2710	0
97	20241121	184500	155739380	2710	2710	2710	2710	0
98	20241121	184400	155739380	2710	2710	2710	2710	0
99	20241121	184300	155739380	2710	2710	2710	2710	0
100	20241121	184200	155739380	2710	2710	2710	2710	0
101	20241121	184100	155739380	2710	2710	2710	2710	0
102	20241121	184000	155739380	2710	2710	2710	2710	0
103	20241121	183900	155739380	2710	2710	2710	2710	0
104	20241121	183800	155739380	2710	2710	2710	2710	0
105	20241121	183700	155739380	2710	2710	2710	2710	0
106	20241121	183600	155739380	2710	2710	2710	2710	0
107	20241121	183500	155739380	2710	2710	2710	2710	0
108	20241121	183400	155739380	2710	2710	2710	2710	0
109	20241121	183300	155739380	2710	2710	2710	2710	0
110	20241121	183200	155739380	2710	2710	2710	2710	0
111	20241121	183100	155739380	2710	2710	2710	2710	0
112	20241121	183000	155739380	2710	2710	2710	2710	0
113	20241121	182900	155739380	2710	2710	2710	2710	0
114	20241121	182800	155739380	2710	2710	2710	2710	0
115	20241121	182700	155739380	2710	2710	2710	2710	0
116	20241121	182600	155739380	2710	2710	2710	2710	0
117	20241121	182500	155739380	2710	2710	2710	2710	0
118	20241121	182400	155739380	2710	2710	2710	2710	0
119	20241121	182300	155739380	2710	2710	2710	2710	0
120	20241121	182200	155739380	2710	2710	2710	2710	0
121	20241121	182100	155739380	2710	2710	2710	2710	0
122	20241121	182000	155739380	2710	2710	2710	2710	631
123	20241121	181900	155739380	2710	2710	2710	2710	0
124	20241121	181800	155739380	2710	2710	2710	2710	0
125	20241121	181700	155739380	2710	2710	2710	2710	0
126	20241121	181600	155739380	2710	2710	2710	2710	0
127	20241121	181500	155739380	2710	2710	2710	2710	0
128	20241121	181400	155739380	2710	2710	2710	2710	0
129	20241121	181300	155739380	2710	2710	2710	2710	0
130	20241121	181200	155739380	2710	2710	2710	2710	0
131	20241121	181100	155739380	2710	2710	2710	2710	0
132	20241121	181000	155739380	2710	2710	2710	2710	0
133	20241121	180900	155739380	2710	2710	2710	2710	0
134	20241121	180800	155739380	2710	2710	2710	2710	0
135	20241121	180700	155739380	2710	2710	2710	2710	0
136	20241121	180600	155739380	2710	2710	2710	2710	0
137	20241121	180500	155739380	2710	2710	2710	2710	0
138	20241121	180400	155739380	2710	2710	2710	2710	0
139	20241121	180300	155739380	2710	2710	2710	2710	0
140	20241121	180200	155739380	2710	2710	2710	2710	0
141	20241121	180100	155739380	2710	2710	2710	2710	0
142	20241121	180000	155739380	2710	2710	2710	2710	0
143	20241121	175900	155739380	2710	2710	2710	2710	0
144	20241121	175800	155739380	2710	2710	2710	2710	0
145	20241121	175700	155739380	2710	2710	2710	2710	0
146	20241121	175600	155739380	2710	2710	2710	2710	0
147	20241121	175500	155739380	2710	2710	2710	2710	0
148	20241121	175400	155739380	2710	2710	2710	2710	0
149	20241121	175300	155739380	2710	2710	2710	2710	0
150	20241121	175200	155739380	2710	2710	2710	2710	0
151	20241121	175100	155739380	2710	2710	2710	2710	0
152	20241121	175000	155739380	2710	2710	2710	2710	631
153	20241121	174900	155739380	2710	2710	2710	2710	0
154	20241121	174800	155739380	2710	2710	2710	2710	0
155	20241121	174700	155739380	2710	2710	2710	2710	0
156	20241121	174600	155739380	2710	2710	2710	2710	0
157	20241121	174500	155739380	2710	2710	2710	2710	0
158	20241121	174400	155739380	2710	2710	2710	2710	0
159	20241121	174300	155739380	2710	2710	2710	2710	0
160	20241121	174200	155739380	2710	2710	2710	2710	0
161	20241121	174100	155739380	2710	2710	2710	2710	0
162	20241121	174000	155739380	2710	2710	2710	2710	0
163	20241121	173900	155739380	2710	2710	2710	2710	0
164	20241121	173800	155739380	2710	2710	2710	2710	0
165	20241121	173700	155739380	2710	2710	2710	2710	0
166	20241121	173600	155739380	2710	2710	2710	2710	0
167	20241121	173500	155739380	2710	2710	2710	2710	0
168	20241121	173400	155739380	2710	2710	2710	2710	0
169	20241121	173300	155739380	2710	2710	2710	2710	0
170	20241121	173200	155739380	2710	2710	2710	2710	0
171	20241121	173100	155739380	2710	2710	2710	2710	0
172	20241121	173000	155739380	2710	2710	2710	2710	0
173	20241121	172900	155739380	2710	2710	2710	2710	0
174	20241121	172800	155739380	2710	2710	2710	2710	0
175	20241121	172700	155739380	2710	2710	2710	2710	0
176	20241121	172600	155739380	2710	2710	2710	2710	0
177	20241121	172500	155739380	2710	2710	2710	2710	0
178	20241121	172400	155739380	2710	2710	2710	2710	0
179	20241121	172300	155739380	2710	2710	2710	2710	0
180	20241121	172200	155739380	2710	2710	2710	2710	0
181	20241121	172100	155739380	2710	2710	2710	2710	0
182	20241121	172000	155739380	2710	2710	2710	2710	631
183	20241121	171900	155739380	2710	2710	2710	2710	0
184	20241121	171800	155739380	2710	2710	2710	2710	0
185	20241121	171700	155739380	2710	2710	2710	2710	0
186	20241121	171600	155739380	2710	2710	2710	2710	0
187	20241121	171500	155739380	2710	2710	2710	2710	0
188	20241121	171400	155739380	2710	2710	2710	2710	0
189	20241121	171300	155739380	2710	2710	2710	2710	0
190	20241121	171200	155739380	2710	2710	2710	2710	0
191	20241121	171100	155739380	2710	2710	2710	2710	0
192	20241121	171000	155739380	2710	2710	2710	2710	0
193	20241121	170900	155739380	2710	2710	2710	2710	0
194	20241121	170800	155739380	2710	2710	2710	2710	0
195	20241121	170700	155739380	2710	2710	2710	2710	0
196	20241121	170600	155739380	2710	2710	2710	2710	0
197	20241121	170500	155739380	2710	2710	2710	2710	0
198	20241121	170400	155739380	2710	2710	2710	2710	0
199	20241121	170300	155739380	2710	2710	2710	2710	0
200	20241121	170200	155739380	2710	2710	2710	2710	0
201	20241121	170100	155739380	2710	2710	2710	2710	0
202	20241121	170000	155739380	2710	2710	2710	2710	0
203	20241121	165900	155739380	2710	2710	2710	2710	0
204	20241121	165800	155739380	2710	2710	2710	2710	0
205	20241121	165700	155739380	2710	2710	2710	2710	0
206	20241121	165600	155739380	2710	2710	2710	2710	0
207	20241121	165500	155739380	2710	2710	2710	2710	0
208	20241121	165400	155739380	2710	2710	2710	2710	0
209	20241121	165300	155739380	2710	2710	2710	2710	0
210	20241121	165200	155739380	2710	2710	2710	2710	0
211	20241121	165100	155739380	2710	2710	2710	2710	0
212	20241121	165000	155739380	2710	2710	2710	2710	631
213	20241121	164900	155739380	2710	2710	2710	2710	0
214	20241121	164800	155739380	2710	2710	2710	2710	0
215	20241121	164700	155739380	2710	2710	2710	2710	0
216	20241121	164600	155739380	2710	2710	2710	2710	0
217	20241121	164500	155739380	2710	2710	2710	2710	0
218	20241121	164400	155739380	2710	2710	2710	2710	0
219	20241121	164300	155739380	2710	2710	2710	2710	0
220	20241121	164200	155739380	2710	2710	2710	2710	0
221	20241121	164100	155739380	2710	2710	2710	2710	0
222	20241121	164000	155739380	2710	2710	2710	2710	0
223	20241121	163900	155739380	2710	2710	2710	2710	0
224	20241121	163800	155739380	2710	2710	2710	2710	0
225	20241121	163700	155739380	2710	2710	2710	2710	0
226	20241121	163600	155739380	2710	2710	2710	2710	0
227	20241121	163500	155739380	2710	2710	2710	2710	0
228	20241121	163400	155739380	2710	2710	2710	2710	0
229	20241121	163300	155739380	2710	2710	2710	2710	0
230	20241121	163200	155739380	2710	2710	2710	2710	0
231	20241121	163100	155739380	2710	2710	2710	2710	0
232	20241121	163000	155739380	2710	2710	2710	2710	0
233	20241121	162900	155739380	2710	2710	2710	2710	0
234	20241121	162800	155739380	2710	2710	2710	2710	0
235	20241121	162700	155739380	2710	2710	2710	2710	0
236	20241121	162600	155739380	2710	2710	2710	2710	0
237	20241121	162500	155739380	2710	2710	2710	2710	0
238	20241121	162400	155739380	2710	2710	2710	2710	0
239	20241121	162300	155739380	2710	2710	2710	2710	0
240	20241121	162200	155739380	2710	2710	2710	2710	0
241	20241121	162100	155739380	2710	2710	2710	2710	0
242	20241121	162000	155739380	2710	2710	2710	2710	631
243	20241121	161900	155739380	2710	2710	2710	2710	0
244	20241121	161800	155739380	2710	2710	2710	2710	0
245	20241121	161700	155739380	2710	2710	2710	2710	0
246	20241121	161600	155739380	2710	2710	2710	2710	0
247	20241121	161500	155739380	2710	2710	2710	2710	0
248	20241121	161400	155739380	2710	2710	2710	2710	0
249	20241121	161300	155739380	2710	2710	2710	2710	0
250	20241121	161200	155739380	2710	2710	2710	2710	0
251	20241121	161100	155739380	2710	2710	2710	2710	0
252	20241121	161000	155739380	2710	2710	2710	2710	0
253	20241121	160900	155739380	2710	2710	2710	2710	0
254	20241121	160800	155739380	2710	2710	2710	2710	0
255	20241121	160700	155739380	2710	2710	2710	2710	0
256	20241121	160600	155739380	2710	2710	2710	2710	0
257	20241121	160500	155739380	2710	2710	2710	2710	0
258	20241121	160400	155739380	2710	2710	2710	2710	0
259	20241121	160300	155739380	2710	2710	2710	2710	0
260	20241121	160200	155739380	2710	2710	2710	2710	0
261	20241121	160100	155739380	2710	2710	2710	2710	0
262	20241121	160000	155739380	2710	2710	2710	2710	0
263	20241121	155900	155739380	2710	2710	2710	2710	0
264	20241121	155800	155739380	2710	2710	2710	2710	0
265	20241121	155700	155739380	2710	2710	2710	2710	0
266	20241121	155600	155739380	2710	2710	2710	2710	0
267	20241121	155500	155739380	2710	2710	2710	2710	0
268	20241121	155400	155739380	2710	2710	2710	2710	0
269	20241121	155300	155739380	2710	2710	2710	2710	0
270	20241121	155200	155739380	2710	2710	2710	2710	0
271	20241121	155100	155739380	2710	2710	2710	2710	0
272	20241121	155000	155739380	2710	2710	2710	2710	631
273	20241121	154900	155739380	2710	2710	2710	2710	0
274	20241121	154800	155739380	2710	2710	2710	2710	0
275	20241121	154700	155739380	2710	2710	2710	2710	0
276	20241121	154600	155739380	2710	2710	2710	2710	0
277	20241121	154500	155739380	2710	2710	2710	2710	0
278	20241121	154400	155739380	2710	2710	2710	2710	0
279	20241121	154300	155739380	2710	2710	2710	2710	0
280	20241121	154200	155739380	2710	2710	2710	2710	0
281	20241121	154100	155739380	2710	2710	2710	2710	0
282	20241121	154000	155739380	2710	2710	2710	2710	0
283	20241121	153900	155739380	2710	2710	2710	2710	0
284	20241121	153800	155739380	2710	2710	2710	2710	0
285	20241121	153700	155739380	2710	2710	2710	2710	0
286	20241121	153600	155739380	2710	2710	2710	2710	0
287	20241121	153500	155739380	2710	2710	2710	2710	0
288	20241121	153400	155739380	2710	2710	2710	2710	0
289	20241121	153300	155739380	2710	2710	2710	2710	0
290	20241121	153200	155739380	2710	2710	2710	2710	0
291	20241121	153100	155739380	2710	2710	2710	2710	0
292	20241121	153000	155739380	2710	2710	2710	2710	631
293	20241121	152900	154029370	2710	2710	2710	2710	0
294	20241121	152800	154029370	2710	2710	2710	2710	0
295	20241121	152700	154029370	2710	2710	2710	2710	0
296	20241121	152600	154029370	2710	2710	2710	2710	0
297	20241121	152500	154029370	2710	2710	2710	2710	0
298	20241121	152400	154029370	2710	2710	2710	2710	0
299	20241121	152300	154029370	2710	2710	2710	2710	0
300	20241121	152200	154029370	2710	2710	2710	2710	0
301	20241121	152100	154029370	2710	2710	2710	2710	0
302	20241121	152000	154029370	2710	2710	2710	2710	0
303	20241121	151900	154029370	2710	2710	2710	2710	96
304	20241121	151800	153769210	2710	2710	2710	2710	49
305	20241121	151700	153636420	2715	2715	2715	2715	1
306	20241121	151600	153633705	2710	2715	2715	2710	105
307	20241121	151500	153349130	2715	2715	2715	2715	0
308	20241121	151400	153349130	2715	2715	2715	2715	268
309	20241121	151300	152621510	2710	2710	2710	2710	50
310	20241121	151200	152486010	2710	2710	2710	2710	14
311	20241121	151100	152448070	2715	2715	2715	2715	11
312	20241121	151000	152418205	2710	2710	2710	2710	0
313	20241121	150900	152418205	2710	2710	2710	2710	41
314	20241121	150800	152307095	2720	2720	2720	2720	0
315	20241121	150700	152307095	2720	2720	2720	2720	0
316	20241121	150600	152307095	2720	2720	2720	2720	0
317	20241121	150500	152307095	2720	2720	2720	2720	1
318	20241121	150400	152304375	2715	2715	2715	2715	200
319	20241121	150300	151761375	2715	2715	2715	2715	0
320	20241121	150200	151761375	2715	2715	2715	2715	45
321	20241121	150100	151639200	2710	2710	2710	2710	0
322	20241121	150000	151639200	2710	2710	2710	2710	1608
323	20241121	145900	147281520	2720	2720	2720	2720	0
324	20241121	145800	147281520	2720	2720	2720	2720	0
325	20241121	145700	147281520	2720	2720	2720	2720	0
326	20241121	145600	147281520	2720	2720	2720	2720	1
327	20241121	145500	147278800	2725	2725	2725	2725	0
328	20241121	145400	147278800	2725	2725	2725	2725	0
329	20241121	145300	147278800	2725	2710	2725	2710	366
330	20241121	145200	146286925	2720	2720	2720	2720	100
331	20241121	145100	146014925	2720	2720	2720	2720	1
332	20241121	145000	146012205	2715	2715	2715	2715	789
333	20241121	144900	143870070	2720	2720	2720	2720	1
334	20241121	144800	143867350	2715	2715	2715	2715	978
335	20241121	144700	141212080	2720	2720	2720	2720	50
336	20241121	144600	141076080	2720	2720	2720	2720	0
337	20241121	144500	141076080	2720	2720	2720	2720	0
338	20241121	144400	141076080	2720	2720	2720	2720	2
339	20241121	144300	141070640	2725	2725	2725	2725	0
340	20241121	144200	141070640	2725	2725	2725	2725	0
341	20241121	144100	141070640	2725	2725	2725	2725	0
342	20241121	144000	141070640	2725	2725	2725	2725	0
343	20241121	143900	141070640	2725	2725	2725	2725	0
344	20241121	143800	141070640	2725	2715	2725	2715	19
345	20241121	143700	141019045	2730	2730	2730	2730	0
346	20241121	143600	141019045	2730	2730	2730	2730	0
347	20241121	143500	141019045	2730	2730	2730	2730	0
348	20241121	143400	141019045	2730	2725	2730	2715	105
349	20241121	143300	140732940	2725	2725	2725	2725	11
350	20241121	143200	140702965	2725	2725	2725	2725	71
351	20241121	143100	140509490	2725	2725	2725	2725	0
352	20241121	143000	140509490	2725	2725	2725	2725	0
353	20241121	142900	140509490	2725	2725	2725	2725	0
354	20241121	142800	140509490	2725	2725	2725	2725	0
355	20241121	142700	140509490	2725	2725	2725	2725	0
356	20241121	142600	140509490	2725	2725	2725	2725	0
357	20241121	142500	140509490	2725	2725	2725	2725	0
358	20241121	142400	140509490	2725	2725	2725	2725	0
359	20241121	142300	140509490	2725	2725	2725	2725	0
360	20241121	142200	140509490	2725	2725	2725	2725	0
361	20241121	142100	140509490	2725	2725	2725	2725	0
362	20241121	142000	140509490	2725	2715	2725	2715	2
363	20241121	141900	140504050	2715	2720	2720	2715	1000
364	20241121	141800	137789000	2730	2730	2730	2730	1
365	20241121	141700	137786270	2725	2725	2725	2725	50
366	20241121	141600	137650020	2725	2725	2725	2725	1
367	20241121	141500	137647295	2715	2720	2720	2715	259
368	20241121	141400	136942865	2720	2720	2720	2720	0
369	20241121	141300	136942865	2720	2720	2720	2720	1
370	20241121	141200	136940145	2720	2720	2720	2720	468
371	20241121	141100	135667185	2715	2715	2715	2715	50
372	20241121	141000	135531435	2715	2715	2715	2715	0
373	20241121	140900	135531435	2715	2715	2715	2715	4
374	20241121	140800	135520575	2725	2725	2725	2725	0
375	20241121	140700	135520575	2725	2725	2725	2725	0
376	20241121	140600	135520575	2725	2725	2725	2725	1
377	20241121	140500	135517850	2715	2715	2715	2715	50
378	20241121	140400	135382100	2725	2725	2725	2725	0
379	20241121	140300	135382100	2725	2725	2725	2725	12
380	20241121	140200	135349400	2725	2715	2725	2715	2
381	20241121	140100	135343960	2725	2725	2725	2725	1
382	20241121	140000	135341235	2720	2720	2720	2720	1085
383	20241121	135900	132390035	2725	2725	2725	2725	10
384	20241121	135800	132362785	2730	2730	2730	2730	0
385	20241121	135700	132362785	2730	2730	2730	2730	0
386	20241121	135600	132362785	2730	2730	2730	2730	0
387	20241121	135500	132362785	2730	2730	2730	2730	20
388	20241121	135400	132308185	2730	2730	2730	2730	0
389	20241121	135300	132308185	2730	2730	2730	2730	0
390	20241121	135200	132308185	2730	2730	2730	2730	0
391	20241121	135100	132308185	2730	2730	2730	2730	0
392	20241121	135000	132308185	2730	2730	2730	2730	0
393	20241121	134900	132308185	2730	2730	2730	2730	5
394	20241121	134800	132294535	2730	2725	2730	2725	114
395	20241121	134700	131983880	2730	2730	2730	2730	0
396	20241121	134600	131983880	2730	2725	2730	2725	384
397	20241121	134500	130937445	2725	2725	2725	2725	0
398	20241121	134400	130937445	2725	2720	2725	2720	2
399	20241121	134300	130932000	2720	2720	2720	2720	0
400	20241121	134200	130932000	2720	2720	2720	2720	13
401	20241121	134100	130896640	2730	2730	2730	2730	0
402	20241121	134000	130896640	2730	2730	2730	2730	1
403	20241121	133900	130893910	2720	2720	2720	2720	1
404	20241121	133800	130891190	2730	2730	2730	2730	1
405	20241121	133700	130888460	2730	2730	2730	2730	0
406	20241121	133600	130888460	2730	2730	2730	2730	7
407	20241121	133500	130869350	2730	2730	2730	2730	0
408	20241121	133400	130869350	2730	2730	2730	2730	0
409	20241121	133300	130869350	2730	2730	2730	2730	10
410	20241121	133200	130842050	2720	2720	2720	2720	1
411	20241121	133100	130839330	2730	2730	2730	2730	0
412	20241121	133000	130839330	2730	2730	2730	2730	0
413	20241121	132900	130839330	2730	2730	2730	2730	2
414	20241121	132800	130833870	2735	2735	2735	2735	0
415	20241121	132700	130833870	2735	2735	2735	2730	5
416	20241121	132600	130820210	2730	2730	2730	2730	36
417	20241121	132500	130721930	2730	2730	2730	2730	169
418	20241121	132400	130260560	2735	2735	2735	2735	0
419	20241121	132300	130260560	2735	2735	2735	2735	1
420	20241121	132200	130257825	2730	2730	2730	2730	0
421	20241121	132100	130257825	2730	2730	2730	2730	253
422	20241121	132000	129567135	2720	2725	2725	2720	16
423	20241121	131900	129523610	2725	2725	2725	2725	0
424	20241121	131800	129523610	2725	2725	2725	2725	0
425	20241121	131700	129523610	2725	2725	2725	2725	0
426	20241121	131600	129523610	2725	2725	2725	2725	0
427	20241121	131500	129523610	2725	2725	2725	2725	0
428	20241121	131400	129523610	2725	2725	2725	2725	0
429	20241121	131300	129523610	2725	2725	2725	2725	0
430	20241121	131200	129523610	2725	2725	2725	2725	104
431	20241121	131100	129240210	2720	2720	2720	2720	0
432	20241121	131000	129240210	2720	2720	2720	2720	0
433	20241121	130900	129240210	2720	2720	2720	2720	0
434	20241121	130800	129240210	2720	2720	2720	2720	0
435	20241121	130700	129240210	2720	2720	2720	2720	0
436	20241121	130600	129240210	2720	2720	2720	2720	0
437	20241121	130500	129240210	2720	2720	2720	2720	20
438	20241121	130400	129185810	2720	2720	2720	2720	128
439	20241121	130300	128837650	2715	2715	2715	2715	200
440	20241121	130200	128294650	2720	2720	2720	2720	0
441	20241121	130100	128294650	2720	2720	2720	2720	0
442	20241121	130000	128294650	2720	2720	2720	2720	390
443	20241121	125900	127233850	2715	2715	2715	2715	201
444	20241121	125800	126688135	2720	2720	2720	2720	0
445	20241121	125700	126688135	2720	2720	2720	2720	21
446	20241121	125600	126631015	2740	2740	2740	2740	0
447	20241121	125500	126631015	2740	2740	2740	2740	0
448	20241121	125400	126631015	2740	2740	2740	2740	0
449	20241121	125300	126631015	2740	2740	2740	2740	0
450	20241121	125200	126631015	2740	2740	2740	2740	0
451	20241121	125100	126631015	2740	2740	2740	2740	0
452	20241121	125000	126631015	2740	2720	2740	2720	100
453	20241121	124900	126358430	2715	2715	2715	2715	0
454	20241121	124800	126358430	2715	2710	2715	2710	303
455	20241121	124700	125537200	2715	2715	2715	2715	368
456	20241121	124600	124538080	2710	2720	2720	2710	575
457	20241121	124500	122974830	2710	2710	2710	2710	0
458	20241121	124400	122974830	2710	2710	2710	2710	94
459	20241121	124300	122720090	2715	2715	2715	2715	931
460	20241121	124200	120192425	2720	2720	2720	2720	0
461	20241121	124100	120192425	2720	2715	2720	2715	469
462	20241121	124000	118917090	2710	2710	2710	2710	4
463	20241121	123900	118906250	2710	2710	2710	2710	25
464	20241121	123800	118838500	2710	2710	2710	2710	4
465	20241121	123700	118827660	2710	2710	2710	2710	25
466	20241121	123600	118759910	2710	2710	2710	2710	10
467	20241121	123500	118732810	2710	2710	2710	2710	29
468	20241121	123400	118654220	2710	2710	2710	2710	29
469	20241121	123300	118575630	2710	2710	2710	2710	1
470	20241121	123200	118572920	2710	2710	2710	2710	31
471	20241121	123100	118488910	2710	2710	2710	2710	29
472	20241121	123000	118410320	2720	2720	2720	2720	0
473	20241121	122900	118410320	2720	2720	2720	2720	0
474	20241121	122800	118410320	2720	2720	2720	2720	0
475	20241121	122700	118410320	2720	2720	2720	2720	0
476	20241121	122600	118410320	2720	2720	2720	2720	0
477	20241121	122500	118410320	2720	2720	2720	2720	0
478	20241121	122400	118410320	2720	2720	2720	2720	0
479	20241121	122300	118410320	2720	2720	2720	2720	2
480	20241121	122200	118404880	2720	2710	2720	2710	51
481	20241121	122100	118266660	2710	2710	2710	2710	0
482	20241121	122000	118266660	2710	2710	2710	2710	0
483	20241121	121900	118266660	2710	2710	2710	2710	0
484	20241121	121800	118266660	2710	2710	2710	2710	0
485	20241121	121700	118266660	2710	2710	2710	2710	0
486	20241121	121600	118266660	2710	2710	2710	2710	1000
487	20241121	121500	115556660	2720	2715	2720	2715	31
488	20241121	121400	115472490	2710	2710	2710	2710	1022
489	20241121	121300	112702870	2715	2715	2715	2715	0
490	20241121	121200	112702870	2715	2715	2715	2715	41
491	20241121	121100	112591555	2715	2715	2715	2715	0
492	20241121	121000	112591555	2715	2715	2715	2715	0
493	20241121	120900	112591555	2715	2715	2715	2715	12
494	20241121	120800	112558975	2715	2715	2715	2715	175
495	20241121	120700	112083850	2715	2715	2715	2715	0
496	20241121	120600	112083850	2715	2715	2715	2715	7
497	20241121	120500	112064845	2715	2715	2715	2715	6
498	20241121	120400	112048555	2720	2720	2720	2720	5
499	20241121	120300	112034955	2715	2715	2715	2715	4
500	20241121	120200	112024095	2710	2715	2715	2710	99
501	20241121	120100	111755780	2715	2715	2715	2715	24
502	20241121	120000	111690620	2710	2710	2710	2710	0
503	20241121	115900	111690620	2710	2715	2715	2710	1000
504	20241121	115800	108979480	2720	2720	2720	2720	15
505	20241121	115700	108938680	2720	2720	2720	2720	3
506	20241121	115600	108930520	2720	2720	2725	2720	7
507	20241121	115500	108911475	2720	2720	2720	2720	7
508	20241121	115400	108892435	2720	2720	2720	2720	21
509	20241121	115300	108835315	2720	2720	2720	2720	0
510	20241121	115200	108835315	2720	2720	2720	2720	14
511	20241121	115100	108797235	2720	2720	2720	2720	24
512	20241121	115000	108731955	2740	2740	2740	2740	0
513	20241121	114900	108731955	2740	2740	2740	2740	0
514	20241121	114800	108731955	2740	2740	2740	2740	0
515	20241121	114700	108731955	2740	2740	2740	2740	0
516	20241121	114600	108731955	2740	2740	2740	2740	0
517	20241121	114500	108731955	2740	2740	2740	2740	0
518	20241121	114400	108731955	2740	2740	2740	2740	0
519	20241121	114300	108731955	2740	2740	2740	2740	0
520	20241121	114200	108731955	2740	2720	2740	2720	105
521	20241121	114100	108445710	2720	2720	2720	2720	17
522	20241121	114000	108399470	2720	2720	2720	2720	10
523	20241121	113900	108372270	2720	2720	2725	2720	11
524	20241121	113800	108342345	2725	2720	2725	2720	10
525	20241121	113700	108315140	2720	2720	2720	2720	12
526	20241121	113600	108282500	2720	2720	2720	2720	14
527	20241121	113500	108244420	2725	2720	2725	2720	6
528	20241121	113400	108228095	2720	2720	2720	2720	0
529	20241121	113300	108228095	2720	2720	2720	2720	0
530	20241121	113200	108228095	2720	2715	2720	2715	36
531	20241121	113100	108130200	2715	2715	2715	2715	11
532	20241121	113000	108100335	2715	2715	2715	2715	7
533	20241121	112900	108081330	2715	2720	2720	2715	56
534	20241121	112800	107929280	2730	2730	2730	2730	0
535	20241121	112700	107929280	2730	2730	2730	2730	0
536	20241121	112600	107929280	2730	2730	2730	2730	0
537	20241121	112500	107929280	2730	2730	2730	2730	0
538	20241121	112400	107929280	2730	2730	2730	2730	0
539	20241121	112300	107929280	2730	2730	2730	2730	0
540	20241121	112200	107929280	2730	2730	2730	2730	1
541	20241121	112100	107926550	2735	2735	2735	2735	0
542	20241121	112000	107926550	2735	2735	2735	2735	0
543	20241121	111900	107926550	2735	2735	2735	2735	0
544	20241121	111800	107926550	2735	2735	2735	2735	2
545	20241121	111700	107921080	2730	2730	2730	2730	48
546	20241121	111600	107790040	2730	2730	2730	2730	0
547	20241121	111500	107790040	2730	2730	2730	2730	0
548	20241121	111400	107790040	2730	2730	2730	2730	2
549	20241121	111300	107784580	2740	2740	2740	2740	0
550	20241121	111200	107784580	2740	2740	2740	2740	0
551	20241121	111100	107784580	2740	2735	2740	2730	72
552	20241121	111000	107587720	2710	2720	2735	2710	1502
553	20241121	110900	103492255	2710	2710	2710	2710	16
554	20241121	110800	103448895	2710	2710	2710	2710	0
555	20241121	110700	103448895	2710	2710	2710	2710	0
556	20241121	110600	103448895	2710	2710	2710	2710	4
557	20241121	110500	103438055	2710	2710	2710	2710	0
558	20241121	110400	103438055	2710	2710	2710	2710	16
559	20241121	110300	103394695	2710	2710	2710	2710	0
560	20241121	110200	103394695	2710	2710	2710	2710	0
561	20241121	110100	103394695	2710	2710	2710	2710	0
562	20241121	110000	103394695	2710	2710	2710	2710	16
563	20241121	105900	103351335	2710	2720	2720	2710	5
564	20241121	105800	103337775	2710	2710	2710	2710	0
565	20241121	105700	103337775	2710	2710	2710	2710	0
566	20241121	105600	103337775	2710	2710	2710	2710	1
567	20241121	105500	103335065	2725	2725	2725	2725	0
568	20241121	105400	103335065	2725	2725	2725	2725	0
569	20241121	105300	103335065	2725	2725	2725	2725	0
570	20241121	105200	103335065	2725	2725	2725	2725	0
571	20241121	105100	103335065	2725	2710	2725	2710	13
572	20241121	105000	103299700	2720	2720	2720	2720	0
573	20241121	104900	103299700	2720	2720	2720	2720	1
574	20241121	104800	103296980	2715	2715	2715	2715	115
575	20241121	104700	102984755	2720	2720	2720	2720	20
576	20241121	104600	102930355	2715	2715	2715	2715	567
577	20241121	104500	101390950	2720	2715	2720	2715	399
578	20241121	104400	100307660	2710	2710	2710	2710	0
579	20241121	104300	100307660	2710	2700	2710	2700	421
580	20241121	104200	99167000	2710	2710	2710	2710	1
581	20241121	104100	99164290	2700	2710	2710	2700	210
582	20241121	104000	98597280	2710	2710	2710	2710	1
583	20241121	103900	98594570	2705	2705	2705	2705	250
584	20241121	103800	97918320	2710	2710	2710	2710	30
585	20241121	103700	97837020	2715	2710	2715	2710	2
586	20241121	103600	97831595	2700	2700	2700	2700	0
587	20241121	103500	97831595	2700	2700	2700	2700	0
588	20241121	103400	97831595	2700	2700	2700	2700	0
589	20241121	103300	97831595	2700	2700	2700	2700	0
590	20241121	103200	97831595	2700	2705	2705	2700	200
591	20241121	103100	97291515	2715	2715	2715	2715	19
592	20241121	103000	97239930	2710	2705	2710	2705	1098
593	20241121	102900	94264975	2700	2700	2700	2700	0
594	20241121	102800	94264975	2700	2705	2705	2700	6029
595	20241121	102700	77984990	2705	2705	2705	2705	0
596	20241121	102600	77984990	2705	2705	2705	2705	4
597	20241121	102500	77974170	2700	2700	2700	2700	0
598	20241121	102400	77974170	2700	2700	2700	2700	0
599	20241121	102300	77974170	2700	2700	2700	2700	0
600	20241121	102200	77974170	2700	2700	2700	2700	5
601	20241121	102100	77960670	2715	2715	2715	2715	0
602	20241121	102000	77960670	2715	2710	2715	2710	5
603	20241121	101900	77947105	2710	2705	2710	2705	317
604	20241121	101800	77089445	2700	2700	2700	2700	31
605	20241121	101700	77005745	2705	2715	2715	2705	199
606	20241121	101600	76467440	2705	2700	2715	2700	1912
607	20241121	101500	71304695	2715	2705	2715	2705	1323
608	20241121	101400	67725970	2715	2715	2715	2715	0
609	20241121	101300	67725970	2715	2715	2715	2715	0
610	20241121	101200	67725970	2715	2710	2715	2710	119
611	20241121	101100	67403385	2715	2705	2715	2705	147
612	20241121	101000	67004955	2705	2705	2715	2705	46
613	20241121	100900	66880515	2705	2705	2710	2705	23
614	20241121	100800	66818195	2710	2710	2710	2710	58
615	20241121	100700	66661015	2720	2710	2720	2705	34
616	20241121	100600	66568815	2725	2725	2725	2725	0
617	20241121	100500	66568815	2725	2710	2725	2710	906
618	20241121	100400	64113540	2715	2725	2730	2715	46
619	20241121	100300	63988555	2725	2725	2725	2725	17
620	20241121	100200	63942230	2730	2730	2730	2730	0
621	20241121	100100	63942230	2730	2735	2735	2705	2510
622	20241121	100000	57137510	2760	2755	2760	2755	228
623	20241121	095900	56508530	2730	2730	2730	2730	20
624	20241121	095800	56453930	2735	2755	2755	2735	553
625	20241121	095700	54933915	2755	2755	2755	2755	82
626	20241121	095600	54708005	2755	2735	2755	2735	104
627	20241121	095500	54422030	2705	2745	2745	2705	1608
628	20241121	095400	50057805	2745	2730	2745	2730	21
629	20241121	095300	50000435	2725	2705	2725	2705	232
630	20241121	095200	49369330	2705	2705	2705	2705	0
631	20241121	095100	49369330	2705	2705	2705	2705	26
632	20241121	095000	49299000	2725	2725	2725	2725	0
633	20241121	094900	49299000	2725	2720	2725	2720	2
634	20241121	094800	49293555	2695	2705	2720	2695	10852
635	20241121	094700	19985130	2705	2715	2745	2705	1868
636	20241121	094600	14924240	2720	2725	2725	2720	695
637	20241121	094500	13033785	2750	2750	2750	2750	0
638	20241121	094400	13033785	2750	2750	2750	2750	3
639	20241121	094300	13025535	2755	2755	2755	2755	0
640	20241121	094200	13025535	2755	2755	2755	2755	0
641	20241121	094100	13025535	2755	2755	2755	2755	3
642	20241121	094000	13017270	2755	2755	2755	2755	0
643	20241121	093900	13017270	2755	2755	2755	2755	0
644	20241121	093800	13017270	2755	2755	2755	2755	0
645	20241121	093700	13017270	2755	2725	2755	2725	13
646	20241121	093600	12981760	2750	2745	2750	2745	130
647	20241121	093500	12624905	2745	2745	2745	2745	0
648	20241121	093400	12624905	2745	2745	2745	2725	399
649	20241121	093300	11537590	2725	2725	2725	2725	21
650	20241121	093200	11480365	2740	2740	2740	2740	2227
651	20241121	093100	5378385	2745	2745	2745	2730	542
652	20241121	093000	3898695	2745	2745	2745	2745	0
653	20241121	092900	3898695	2745	2745	2745	2745	0
654	20241121	092800	3898695	2745	2745	2745	2745	1
655	20241121	092700	3895950	2725	2725	2725	2725	0
656	20241121	092600	3895950	2725	2730	2745	2725	94
657	20241121	092500	3639110	2745	2745	2745	2745	0
658	20241121	092400	3639110	2745	2745	2745	2745	0
659	20241121	092300	3639110	2745	2745	2745	2745	0
660	20241121	092200	3639110	2745	2745	2745	2745	1
661	20241121	092100	3636365	2725	2730	2730	2725	50
662	20241121	092000	3500060	2745	2745	2745	2745	4
663	20241121	091900	3489080	2745	2745	2745	2745	1
664	20241121	091800	3486335	2725	2730	2730	2725	223
665	20241121	091700	2878480	2725	2730	2730	2725	10
666	20241121	091600	2851225	2740	2735	2740	2735	452
667	20241121	091500	1615000	2755	2755	2755	2755	0
668	20241121	091400	1615000	2755	2755	2755	2755	8
669	20241121	091300	1592960	2755	2755	2755	2755	1
670	20241121	091200	1590205	2755	2755	2755	2755	0
671	20241121	091100	1590205	2755	2755	2755	2755	0
672	20241121	091000	1590205	2755	2755	2755	2755	3
673	20241121	090900	1581940	2735	2755	2755	2735	132
674	20241121	090800	1220280	2735	2735	2735	2735	0
675	20241121	090700	1220280	2735	2740	2740	2735	7
676	20241121	090600	1201130	2765	2765	2765	2765	0
677	20241121	090500	1201130	2765	2755	2765	2755	3
678	20241121	090400	1192850	2735	2750	2750	2730	82
679	20241121	090300	968365	2745	2745	2745	2745	0
680	20241121	090200	968365	2745	2745	2745	2745	36
681	20241121	090100	869545	2740	2755	2755	2705	305
682	20241121	090000	41550	2770	2770	2770	2770	15