KissMeData/023000/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190600	22379805	2495	2495	2495	2495	192
3	20241121	190500	22379805	2495	2495	2495	2495	0
4	20241121	190400	22379805	2495	2495	2495	2495	0
5	20241121	190300	22379805	2495	2495	2495	2495	0
6	20241121	190200	22379805	2495	2495	2495	2495	0
7	20241121	190100	22379805	2495	2495	2495	2495	0
8	20241121	190000	22379805	2495	2495	2495	2495	0
9	20241121	185900	22379805	2495	2495	2495	2495	0
10	20241121	185800	22379805	2495	2495	2495	2495	0
11	20241121	185700	22379805	2495	2495	2495	2495	0
12	20241121	185600	22379805	2495	2495	2495	2495	0
13	20241121	185500	22379805	2495	2495	2495	2495	0
14	20241121	185400	22379805	2495	2495	2495	2495	0
15	20241121	185300	22379805	2495	2495	2495	2495	0
16	20241121	185200	22379805	2495	2495	2495	2495	0
17	20241121	185100	22379805	2495	2495	2495	2495	0
18	20241121	185000	22379805	2495	2495	2495	2495	0
19	20241121	184900	22379805	2495	2495	2495	2495	0
20	20241121	184800	22379805	2495	2495	2495	2495	0
21	20241121	184700	22379805	2495	2495	2495	2495	0
22	20241121	184600	22379805	2495	2495	2495	2495	0
23	20241121	184500	22379805	2495	2495	2495	2495	0
24	20241121	184400	22379805	2495	2495	2495	2495	0
25	20241121	184300	22379805	2495	2495	2495	2495	0
26	20241121	184200	22379805	2495	2495	2495	2495	0
27	20241121	184100	22379805	2495	2495	2495	2495	0
28	20241121	184000	22379805	2495	2495	2495	2495	0
29	20241121	183900	22379805	2495	2495	2495	2495	0
30	20241121	183800	22379805	2495	2495	2495	2495	0
31	20241121	183700	22379805	2495	2495	2495	2495	0
32	20241121	183600	22379805	2495	2495	2495	2495	192
33	20241121	183500	22379805	2495	2495	2495	2495	0
34	20241121	183400	22379805	2495	2495	2495	2495	0
35	20241121	183300	22379805	2495	2495	2495	2495	0
36	20241121	183200	22379805	2495	2495	2495	2495	0
37	20241121	183100	22379805	2495	2495	2495	2495	0
38	20241121	183000	22379805	2495	2495	2495	2495	0
39	20241121	182900	22379805	2495	2495	2495	2495	0
40	20241121	182800	22379805	2495	2495	2495	2495	0
41	20241121	182700	22379805	2495	2495	2495	2495	0
42	20241121	182600	22379805	2495	2495	2495	2495	0
43	20241121	182500	22379805	2495	2495	2495	2495	0
44	20241121	182400	22379805	2495	2495	2495	2495	0
45	20241121	182300	22379805	2495	2495	2495	2495	0
46	20241121	182200	22379805	2495	2495	2495	2495	0
47	20241121	182100	22379805	2495	2495	2495	2495	0
48	20241121	182000	22379805	2495	2495	2495	2495	0
49	20241121	181900	22379805	2495	2495	2495	2495	0
50	20241121	181800	22379805	2495	2495	2495	2495	0
51	20241121	181700	22379805	2495	2495	2495	2495	0
52	20241121	181600	22379805	2495	2495	2495	2495	0
53	20241121	181500	22379805	2495	2495	2495	2495	0
54	20241121	181400	22379805	2495	2495	2495	2495	0
55	20241121	181300	22379805	2495	2495	2495	2495	0
56	20241121	181200	22379805	2495	2495	2495	2495	0
57	20241121	181100	22379805	2495	2495	2495	2495	0
58	20241121	181000	22379805	2495	2495	2495	2495	0
59	20241121	180900	22379805	2495	2495	2495	2495	0
60	20241121	180800	22379805	2495	2495	2495	2495	0
61	20241121	180700	22379805	2495	2495	2495	2495	0
62	20241121	180600	22379805	2495	2495	2495	2495	192
63	20241121	180500	22379805	2495	2495	2495	2495	0
64	20241121	180400	22379805	2495	2495	2495	2495	0
65	20241121	180300	22379805	2495	2495	2495	2495	0
66	20241121	180200	22379805	2495	2495	2495	2495	0
67	20241121	180100	22379805	2495	2495	2495	2495	0
68	20241121	180000	22379805	2495	2495	2495	2495	0
69	20241121	175900	22379805	2495	2495	2495	2495	0
70	20241121	175800	22379805	2495	2495	2495	2495	0
71	20241121	175700	22379805	2495	2495	2495	2495	0
72	20241121	175600	22379805	2495	2495	2495	2495	0
73	20241121	175500	22379805	2495	2495	2495	2495	0
74	20241121	175400	22379805	2495	2495	2495	2495	0
75	20241121	175300	22379805	2495	2495	2495	2495	0
76	20241121	175200	22379805	2495	2495	2495	2495	0
77	20241121	175100	22379805	2495	2495	2495	2495	0
78	20241121	175000	22379805	2495	2495	2495	2495	0
79	20241121	174900	22379805	2495	2495	2495	2495	0
80	20241121	174800	22379805	2495	2495	2495	2495	0
81	20241121	174700	22379805	2495	2495	2495	2495	0
82	20241121	174600	22379805	2495	2495	2495	2495	0
83	20241121	174500	22379805	2495	2495	2495	2495	0
84	20241121	174400	22379805	2495	2495	2495	2495	0
85	20241121	174300	22379805	2495	2495	2495	2495	0
86	20241121	174200	22379805	2495	2495	2495	2495	0
87	20241121	174100	22379805	2495	2495	2495	2495	0
88	20241121	174000	22379805	2495	2495	2495	2495	0
89	20241121	173900	22379805	2495	2495	2495	2495	0
90	20241121	173800	22379805	2495	2495	2495	2495	0
91	20241121	173700	22379805	2495	2495	2495	2495	0
92	20241121	173600	22379805	2495	2495	2495	2495	192
93	20241121	173500	22379805	2495	2495	2495	2495	0
94	20241121	173400	22379805	2495	2495	2495	2495	0
95	20241121	173300	22379805	2495	2495	2495	2495	0
96	20241121	173200	22379805	2495	2495	2495	2495	0
97	20241121	173100	22379805	2495	2495	2495	2495	0
98	20241121	173000	22379805	2495	2495	2495	2495	0
99	20241121	172900	22379805	2495	2495	2495	2495	0
100	20241121	172800	22379805	2495	2495	2495	2495	0
101	20241121	172700	22379805	2495	2495	2495	2495	0
102	20241121	172600	22379805	2495	2495	2495	2495	0
103	20241121	172500	22379805	2495	2495	2495	2495	0
104	20241121	172400	22379805	2495	2495	2495	2495	0
105	20241121	172300	22379805	2495	2495	2495	2495	0
106	20241121	172200	22379805	2495	2495	2495	2495	0
107	20241121	172100	22379805	2495	2495	2495	2495	0
108	20241121	172000	22379805	2495	2495	2495	2495	0
109	20241121	171900	22379805	2495	2495	2495	2495	0
110	20241121	171800	22379805	2495	2495	2495	2495	0
111	20241121	171700	22379805	2495	2495	2495	2495	0
112	20241121	171600	22379805	2495	2495	2495	2495	0
113	20241121	171500	22379805	2495	2495	2495	2495	0
114	20241121	171400	22379805	2495	2495	2495	2495	0
115	20241121	171300	22379805	2495	2495	2495	2495	0
116	20241121	171200	22379805	2495	2495	2495	2495	0
117	20241121	171100	22379805	2495	2495	2495	2495	0
118	20241121	171000	22379805	2495	2495	2495	2495	0
119	20241121	170900	22379805	2495	2495	2495	2495	0
120	20241121	170800	22379805	2495	2495	2495	2495	0
121	20241121	170700	22379805	2495	2495	2495	2495	0
122	20241121	170600	22379805	2495	2495	2495	2495	192
123	20241121	170500	22379805	2495	2495	2495	2495	0
124	20241121	170400	22379805	2495	2495	2495	2495	0
125	20241121	170300	22379805	2495	2495	2495	2495	0
126	20241121	170200	22379805	2495	2495	2495	2495	0
127	20241121	170100	22379805	2495	2495	2495	2495	0
128	20241121	170000	22379805	2495	2495	2495	2495	0
129	20241121	165900	22379805	2495	2495	2495	2495	0
130	20241121	165800	22379805	2495	2495	2495	2495	0
131	20241121	165700	22379805	2495	2495	2495	2495	0
132	20241121	165600	22379805	2495	2495	2495	2495	0
133	20241121	165500	22379805	2495	2495	2495	2495	0
134	20241121	165400	22379805	2495	2495	2495	2495	0
135	20241121	165300	22379805	2495	2495	2495	2495	0
136	20241121	165200	22379805	2495	2495	2495	2495	0
137	20241121	165100	22379805	2495	2495	2495	2495	0
138	20241121	165000	22379805	2495	2495	2495	2495	0
139	20241121	164900	22379805	2495	2495	2495	2495	0
140	20241121	164800	22379805	2495	2495	2495	2495	0
141	20241121	164700	22379805	2495	2495	2495	2495	0
142	20241121	164600	22379805	2495	2495	2495	2495	0
143	20241121	164500	22379805	2495	2495	2495	2495	0
144	20241121	164400	22379805	2495	2495	2495	2495	0
145	20241121	164300	22379805	2495	2495	2495	2495	0
146	20241121	164200	22379805	2495	2495	2495	2495	0
147	20241121	164100	22379805	2495	2495	2495	2495	0
148	20241121	164000	22379805	2495	2495	2495	2495	0
149	20241121	163900	22379805	2495	2495	2495	2495	0
150	20241121	163800	22379805	2495	2495	2495	2495	0
151	20241121	163700	22379805	2495	2495	2495	2495	0
152	20241121	163600	22379805	2495	2495	2495	2495	192
153	20241121	163500	22379805	2495	2495	2495	2495	0
154	20241121	163400	22379805	2495	2495	2495	2495	0
155	20241121	163300	22379805	2495	2495	2495	2495	0
156	20241121	163200	22379805	2495	2495	2495	2495	0
157	20241121	163100	22379805	2495	2495	2495	2495	0
158	20241121	163000	22379805	2495	2495	2495	2495	0
159	20241121	162900	22379805	2495	2495	2495	2495	0
160	20241121	162800	22379805	2495	2495	2495	2495	0
161	20241121	162700	22379805	2495	2495	2495	2495	0
162	20241121	162600	22379805	2495	2495	2495	2495	0
163	20241121	162500	22379805	2495	2495	2495	2495	0
164	20241121	162400	22379805	2495	2495	2495	2495	0
165	20241121	162300	22379805	2495	2495	2495	2495	0
166	20241121	162200	22379805	2495	2495	2495	2495	0
167	20241121	162100	22379805	2495	2495	2495	2495	0
168	20241121	162000	22379805	2495	2495	2495	2495	0
169	20241121	161900	22379805	2495	2495	2495	2495	0
170	20241121	161800	22379805	2495	2495	2495	2495	0
171	20241121	161700	22379805	2495	2495	2495	2495	0
172	20241121	161600	22379805	2495	2495	2495	2495	0
173	20241121	161500	22379805	2495	2495	2495	2495	0
174	20241121	161400	22379805	2495	2495	2495	2495	0
175	20241121	161300	22379805	2495	2495	2495	2495	0
176	20241121	161200	22379805	2495	2495	2495	2495	0
177	20241121	161100	22379805	2495	2495	2495	2495	0
178	20241121	161000	22379805	2495	2495	2495	2495	0
179	20241121	160900	22379805	2495	2495	2495	2495	0
180	20241121	160800	22379805	2495	2495	2495	2495	0
181	20241121	160700	22379805	2495	2495	2495	2495	0
182	20241121	160600	22379805	2495	2495	2495	2495	192
183	20241121	160500	22379805	2495	2495	2495	2495	0
184	20241121	160400	22379805	2495	2495	2495	2495	0
185	20241121	160300	22379805	2495	2495	2495	2495	0
186	20241121	160200	22379805	2495	2495	2495	2495	0
187	20241121	160100	22379805	2495	2495	2495	2495	0
188	20241121	160000	22379805	2495	2495	2495	2495	0
189	20241121	155900	22379805	2495	2495	2495	2495	0
190	20241121	155800	22379805	2495	2495	2495	2495	0
191	20241121	155700	22379805	2495	2495	2495	2495	0
192	20241121	155600	22379805	2495	2495	2495	2495	0
193	20241121	155500	22379805	2495	2495	2495	2495	0
194	20241121	155400	22379805	2495	2495	2495	2495	0
195	20241121	155300	22379805	2495	2495	2495	2495	0
196	20241121	155200	22379805	2495	2495	2495	2495	0
197	20241121	155100	22379805	2495	2495	2495	2495	0
198	20241121	155000	22379805	2495	2495	2495	2495	0
199	20241121	154900	22379805	2495	2495	2495	2495	0
200	20241121	154800	22379805	2495	2495	2495	2495	0
201	20241121	154700	22379805	2495	2495	2495	2495	0
202	20241121	154600	22379805	2495	2495	2495	2495	0
203	20241121	154500	22379805	2495	2495	2495	2495	0
204	20241121	154400	22379805	2495	2495	2495	2495	0
205	20241121	154300	22379805	2495	2495	2495	2495	0
206	20241121	154200	22379805	2495	2495	2495	2495	0
207	20241121	154100	22379805	2495	2495	2495	2495	0
208	20241121	154000	22379805	2495	2495	2495	2495	0
209	20241121	153900	22379805	2495	2495	2495	2495	0
210	20241121	153800	22379805	2495	2495	2495	2495	0
211	20241121	153700	22379805	2495	2495	2495	2495	0
212	20241121	153600	22379805	2495	2495	2495	2495	192
213	20241121	153500	22379805	2495	2495	2495	2495	0
214	20241121	153400	22379805	2495	2495	2495	2495	0
215	20241121	153300	22379805	2495	2495	2495	2495	0
216	20241121	153200	22379805	2495	2495	2495	2495	0
217	20241121	153100	22379805	2495	2495	2495	2495	0
218	20241121	153000	22379805	2495	2495	2495	2495	192
219	20241121	152900	21900765	2495	2495	2495	2495	0
220	20241121	152800	21900765	2495	2495	2495	2495	0
221	20241121	152700	21900765	2495	2495	2495	2495	0
222	20241121	152600	21900765	2495	2495	2495	2495	0
223	20241121	152500	21900765	2495	2495	2495	2495	0
224	20241121	152400	21900765	2495	2495	2495	2495	0
225	20241121	152300	21900765	2495	2495	2495	2495	0
226	20241121	152200	21900765	2495	2495	2495	2495	0
227	20241121	152100	21900765	2495	2495	2495	2495	0
228	20241121	152000	21900765	2495	2495	2495	2495	0
229	20241121	151900	21900765	2495	2495	2495	2495	0
230	20241121	151800	21900765	2495	2495	2495	2495	1
231	20241121	151700	21898270	2500	2500	2500	2500	0
232	20241121	151600	21898270	2500	2495	2500	2495	3
233	20241121	151500	21890780	2495	2490	2500	2490	31
234	20241121	151400	21813435	2490	2490	2490	2490	2
235	20241121	151300	21808455	2495	2495	2495	2495	1
236	20241121	151200	21805960	2495	2500	2500	2490	1006
237	20241121	151100	19298500	2500	2500	2500	2500	4
238	20241121	151000	19288500	2500	2500	2500	2500	4
239	20241121	150900	19278500	2500	2500	2500	2500	2
240	20241121	150800	19273500	2500	2500	2500	2500	2
241	20241121	150700	19268500	2500	2500	2500	2500	2
242	20241121	150600	19263500	2500	2500	2500	2500	3
243	20241121	150500	19256000	2500	2500	2500	2500	2
244	20241121	150400	19251000	2500	2500	2500	2500	2
245	20241121	150300	19246000	2500	2500	2500	2500	1
246	20241121	150200	19243500	2500	2500	2500	2500	2
247	20241121	150100	19238500	2505	2505	2505	2505	0
248	20241121	150000	19238500	2505	2505	2505	2505	0
249	20241121	145900	19238500	2505	2505	2505	2505	2
250	20241121	145800	19233490	2505	2505	2505	2505	80
251	20241121	145700	19033090	2505	2505	2505	2505	0
252	20241121	145600	19033090	2505	2505	2505	2505	1
253	20241121	145500	19030585	2510	2510	2510	2510	0
254	20241121	145400	19030585	2510	2510	2510	2510	20
255	20241121	145300	18980385	2510	2510	2510	2510	2
256	20241121	145200	18975365	2505	2505	2505	2505	0
257	20241121	145100	18975365	2505	2505	2505	2505	0
258	20241121	145000	18975365	2505	2505	2505	2505	0
259	20241121	144900	18975365	2505	2505	2505	2505	0
260	20241121	144800	18975365	2505	2505	2505	2505	1
261	20241121	144700	18972860	2510	2510	2510	2510	0
262	20241121	144600	18972860	2510	2510	2510	2510	2
263	20241121	144500	18967840	2510	2510	2510	2510	0
264	20241121	144400	18967840	2510	2510	2510	2510	0
265	20241121	144300	18967840	2510	2505	2510	2505	9
266	20241121	144200	18945290	2505	2505	2505	2505	0
267	20241121	144100	18945290	2505	2505	2505	2505	0
268	20241121	144000	18945290	2505	2505	2505	2505	101
269	20241121	143900	18692285	2505	2505	2505	2505	0
270	20241121	143800	18692285	2505	2505	2505	2505	0
271	20241121	143700	18692285	2505	2505	2505	2505	2
272	20241121	143600	18687275	2500	2500	2500	2500	1850
273	20241121	143500	14062275	2500	2500	2500	2500	0
274	20241121	143400	14062275	2500	2500	2500	2500	0
275	20241121	143300	14062275	2500	2495	2500	2495	2
276	20241121	143200	14057280	2500	2500	2500	2500	0
277	20241121	143100	14057280	2500	2500	2500	2500	0
278	20241121	143000	14057280	2500	2500	2500	2500	2
279	20241121	142900	14052280	2500	2500	2500	2500	0
280	20241121	142800	14052280	2500	2500	2500	2500	0
281	20241121	142700	14052280	2500	2500	2500	2500	1
282	20241121	142600	14049780	2500	2500	2500	2500	0
283	20241121	142500	14049780	2500	2500	2500	2500	0
284	20241121	142400	14049780	2500	2500	2500	2500	3
285	20241121	142300	14042280	2500	2500	2500	2500	0
286	20241121	142200	14042280	2500	2500	2500	2500	0
287	20241121	142100	14042280	2500	2500	2500	2500	2
288	20241121	142000	14037280	2495	2495	2495	2495	0
289	20241121	141900	14037280	2495	2495	2495	2495	0
290	20241121	141800	14037280	2495	2500	2500	2495	2
291	20241121	141700	14032285	2500	2500	2500	2500	0
292	20241121	141600	14032285	2500	2500	2500	2500	0
293	20241121	141500	14032285	2500	2500	2500	2500	0
294	20241121	141400	14032285	2500	2500	2500	2500	1
295	20241121	141300	14029785	2500	2500	2500	2500	0
296	20241121	141200	14029785	2500	2500	2500	2500	0
297	20241121	141100	14029785	2500	2500	2500	2500	2
298	20241121	141000	14024785	2500	2500	2500	2500	0
299	20241121	140900	14024785	2500	2500	2500	2500	0
300	20241121	140800	14024785	2500	2500	2500	2500	1
301	20241121	140700	14022285	2500	2500	2500	2500	0
302	20241121	140600	14022285	2500	2500	2500	2500	0
303	20241121	140500	14022285	2500	2500	2500	2500	1
304	20241121	140400	14019785	2495	2495	2495	2495	100
305	20241121	140300	13770285	2495	2500	2500	2495	2
306	20241121	140200	13765290	2500	2500	2500	2500	2
307	20241121	140100	13760290	2500	2500	2500	2500	0
308	20241121	140000	13760290	2500	2500	2500	2500	0
309	20241121	135900	13760290	2500	2500	2500	2500	0
310	20241121	135800	13760290	2500	2500	2500	2500	1
311	20241121	135700	13757790	2500	2500	2500	2500	0
312	20241121	135600	13757790	2500	2500	2500	2500	0
313	20241121	135500	13757790	2500	2500	2500	2500	1
314	20241121	135400	13755290	2500	2500	2500	2500	0
315	20241121	135300	13755290	2500	2500	2500	2500	0
316	20241121	135200	13755290	2500	2500	2500	2500	2
317	20241121	135100	13750290	2500	2500	2500	2500	10
318	20241121	135000	13725290	2500	2500	2500	2500	0
319	20241121	134900	13725290	2500	2495	2500	2495	2
320	20241121	134800	13720295	2500	2500	2500	2500	0
321	20241121	134700	13720295	2500	2500	2500	2500	0
322	20241121	134600	13720295	2500	2500	2500	2500	2
323	20241121	134500	13715295	2500	2500	2500	2500	0
324	20241121	134400	13715295	2500	2500	2500	2500	0
325	20241121	134300	13715295	2500	2500	2500	2500	0
326	20241121	134200	13715295	2500	2500	2500	2500	1
327	20241121	134100	13712795	2500	2500	2500	2500	0
328	20241121	134000	13712795	2500	2500	2500	2500	0
329	20241121	133900	13712795	2500	2500	2500	2500	1
330	20241121	133800	13710295	2500	2500	2500	2500	0
331	20241121	133700	13710295	2500	2500	2500	2500	0
332	20241121	133600	13710295	2500	2500	2500	2500	2
333	20241121	133500	13705295	2495	2495	2495	2495	0
334	20241121	133400	13705295	2495	2495	2495	2495	1
335	20241121	133300	13702800	2500	2500	2500	2500	1
336	20241121	133200	13700300	2500	2500	2500	2500	0
337	20241121	133100	13700300	2500	2500	2500	2500	0
338	20241121	133000	13700300	2500	2500	2500	2500	1
339	20241121	132900	13697800	2500	2500	2500	2500	0
340	20241121	132800	13697800	2500	2500	2500	2500	60
341	20241121	132700	13547800	2500	2500	2500	2500	0
342	20241121	132600	13547800	2500	2500	2500	2500	2
343	20241121	132500	13542800	2500	2500	2500	2500	0
344	20241121	132400	13542800	2500	2500	2500	2500	0
345	20241121	132300	13542800	2500	2500	2500	2500	1
346	20241121	132200	13540300	2500	2500	2500	2500	0
347	20241121	132100	13540300	2500	2500	2500	2500	0
348	20241121	132000	13540300	2500	2500	2500	2500	1
349	20241121	131900	13537800	2495	2495	2495	2495	1
350	20241121	131800	13535305	2500	2500	2500	2500	180
351	20241121	131700	13085305	2500	2500	2500	2500	2
352	20241121	131600	13080305	2500	2500	2500	2500	0
353	20241121	131500	13080305	2500	2500	2500	2500	0
354	20241121	131400	13080305	2500	2500	2500	2500	1
355	20241121	131300	13077805	2500	2500	2500	2500	0
356	20241121	131200	13077805	2500	2500	2500	2500	0
357	20241121	131100	13077805	2500	2500	2500	2500	40
358	20241121	131000	12977805	2500	2500	2500	2500	21
359	20241121	130900	12925305	2500	2500	2500	2500	0
360	20241121	130800	12925305	2500	2500	2500	2500	0
361	20241121	130700	12925305	2500	2500	2500	2500	2
362	20241121	130600	12920305	2500	2500	2500	2500	0
363	20241121	130500	12920305	2500	2500	2500	2500	0
364	20241121	130400	12920305	2500	2495	2500	2495	13
365	20241121	130300	12887810	2500	2500	2500	2500	0
366	20241121	130200	12887810	2500	2500	2500	2500	0
367	20241121	130100	12887810	2500	2500	2500	2500	22
368	20241121	130000	12832810	2500	2500	2500	2500	0
369	20241121	125900	12832810	2500	2500	2500	2500	0
370	20241121	125800	12832810	2500	2495	2500	2495	2
371	20241121	125700	12827815	2495	2495	2495	2495	0
372	20241121	125600	12827815	2495	2495	2495	2495	20
373	20241121	125500	12777915	2495	2495	2495	2495	0
374	20241121	125400	12777915	2495	2495	2495	2495	1
375	20241121	125300	12775420	2495	2495	2495	2495	0
376	20241121	125200	12775420	2495	2495	2495	2495	200
377	20241121	125100	12276420	2495	2495	2495	2495	2
378	20241121	125000	12271430	2490	2490	2490	2490	0
379	20241121	124900	12271430	2490	2490	2490	2490	1
380	20241121	124800	12268940	2495	2495	2495	2495	1
381	20241121	124700	12266445	2495	2495	2495	2495	0
382	20241121	124600	12266445	2495	2495	2495	2495	0
383	20241121	124500	12266445	2495	2495	2495	2495	1
384	20241121	124400	12263950	2495	2495	2495	2495	0
385	20241121	124300	12263950	2495	2495	2495	2495	0
386	20241121	124200	12263950	2495	2495	2495	2495	2
387	20241121	124100	12258960	2495	2495	2495	2495	0
388	20241121	124000	12258960	2495	2495	2495	2495	0
389	20241121	123900	12258960	2495	2495	2495	2495	0
390	20241121	123800	12258960	2495	2495	2495	2495	1
391	20241121	123700	12256465	2495	2495	2495	2495	0
392	20241121	123600	12256465	2495	2495	2495	2495	0
393	20241121	123500	12256465	2495	2495	2495	2495	1
394	20241121	123400	12253970	2490	2490	2490	2490	1
395	20241121	123300	12251480	2495	2495	2495	2495	1
396	20241121	123200	12248985	2495	2495	2495	2495	2
397	20241121	123100	12243995	2495	2495	2495	2495	0
398	20241121	123000	12243995	2495	2495	2495	2495	0
399	20241121	122900	12243995	2495	2495	2495	2495	1
400	20241121	122800	12241500	2495	2495	2495	2495	0
401	20241121	122700	12241500	2495	2495	2495	2495	0
402	20241121	122600	12241500	2495	2495	2495	2495	1
403	20241121	122500	12239005	2495	2495	2495	2495	0
404	20241121	122400	12239005	2495	2495	2495	2495	1
405	20241121	122300	12236510	2495	2495	2495	2495	0
406	20241121	122200	12236510	2495	2495	2495	2495	2
407	20241121	122100	12231520	2495	2495	2495	2495	0
408	20241121	122000	12231520	2495	2495	2495	2495	0
409	20241121	121900	12231520	2495	2490	2495	2490	2
410	20241121	121800	12226535	2495	2495	2495	2495	0
411	20241121	121700	12226535	2495	2495	2495	2495	0
412	20241121	121600	12226535	2495	2495	2495	2495	2
413	20241121	121500	12221545	2495	2495	2495	2495	0
414	20241121	121400	12221545	2495	2495	2495	2495	0
415	20241121	121300	12221545	2495	2495	2495	2495	1
416	20241121	121200	12219050	2495	2495	2495	2495	0
417	20241121	121100	12219050	2495	2495	2495	2495	0
418	20241121	121000	12219050	2495	2495	2495	2495	2
419	20241121	120900	12214060	2495	2495	2495	2495	0
420	20241121	120800	12214060	2495	2495	2495	2495	0
421	20241121	120700	12214060	2495	2495	2495	2495	0
422	20241121	120600	12214060	2495	2495	2495	2495	2
423	20241121	120500	12209070	2490	2490	2490	2490	0
424	20241121	120400	12209070	2490	2490	2490	2490	1
425	20241121	120300	12206580	2495	2495	2495	2495	1
426	20241121	120200	12204085	2495	2495	2495	2495	0
427	20241121	120100	12204085	2495	2495	2495	2495	0
428	20241121	120000	12204085	2495	2495	2495	2495	1
429	20241121	115900	12201590	2495	2495	2495	2495	0
430	20241121	115800	12201590	2495	2495	2495	2495	0
431	20241121	115700	12201590	2495	2495	2495	2495	2
432	20241121	115600	12196600	2495	2495	2495	2495	0
433	20241121	115500	12196600	2495	2495	2495	2495	0
434	20241121	115400	12196600	2495	2495	2495	2495	1
435	20241121	115300	12194105	2495	2495	2495	2495	0
436	20241121	115200	12194105	2495	2495	2495	2495	0
437	20241121	115100	12194105	2495	2495	2495	2495	1
438	20241121	115000	12191610	2490	2490	2490	2490	0
439	20241121	114900	12191610	2490	2490	2490	2490	1
440	20241121	114800	12189120	2495	2495	2495	2495	0
441	20241121	114700	12189120	2495	2495	2495	2495	2
442	20241121	114600	12184130	2495	2495	2495	2495	0
443	20241121	114500	12184130	2495	2495	2495	2495	0
444	20241121	114400	12184130	2495	2495	2495	2495	1
445	20241121	114300	12181635	2495	2495	2495	2495	0
446	20241121	114200	12181635	2495	2495	2495	2495	0
447	20241121	114100	12181635	2495	2495	2495	2495	1
448	20241121	114000	12179140	2495	2495	2495	2495	0
449	20241121	113900	12179140	2495	2495	2495	2495	0
450	20241121	113800	12179140	2495	2495	2495	2495	2
451	20241121	113700	12174150	2490	2490	2490	2490	0
452	20241121	113600	12174150	2490	2490	2490	2490	0
453	20241121	113500	12174150	2490	2495	2495	2490	2
454	20241121	113400	12169165	2495	2495	2495	2495	0
455	20241121	113300	12169165	2495	2495	2495	2495	2
456	20241121	113200	12164175	2485	2490	2490	2485	288
457	20241121	113100	11448480	2485	2485	2485	2485	0
458	20241121	113000	11448480	2485	2490	2490	2485	2
459	20241121	112900	11443505	2490	2490	2490	2490	92
460	20241121	112800	11214425	2490	2490	2490	2485	313
461	20241121	112700	10435060	2490	2490	2490	2490	0
462	20241121	112600	10435060	2490	2490	2490	2490	0
463	20241121	112500	10435060	2490	2490	2490	2490	1
464	20241121	112400	10432570	2490	2490	2490	2490	0
465	20241121	112300	10432570	2490	2490	2490	2490	0
466	20241121	112200	10432570	2490	2490	2490	2490	2
467	20241121	112100	10427590	2485	2485	2485	2485	0
468	20241121	112000	10427590	2485	2485	2485	2485	1
469	20241121	111900	10425105	2490	2490	2490	2490	1
470	20241121	111800	10422615	2490	2490	2490	2490	0
471	20241121	111700	10422615	2490	2490	2490	2490	0
472	20241121	111600	10422615	2490	2490	2490	2490	0
473	20241121	111500	10422615	2490	2490	2490	2490	1
474	20241121	111400	10420125	2490	2490	2490	2490	19
475	20241121	111300	10372815	2485	2485	2485	2485	0
476	20241121	111200	10372815	2485	2490	2490	2485	563
477	20241121	111100	8970950	2495	2495	2495	2495	0
478	20241121	111000	8970950	2495	2495	2495	2495	0
479	20241121	110900	8970950	2495	2495	2495	2495	1
480	20241121	110800	8968455	2495	2495	2495	2495	0
481	20241121	110700	8968455	2495	2495	2495	2495	0
482	20241121	110600	8968455	2495	2495	2495	2495	1
483	20241121	110500	8965960	2495	2495	2495	2495	496
484	20241121	110400	7728440	2500	2500	2500	2500	0
485	20241121	110300	7728440	2500	2500	2500	2500	4
486	20241121	110200	7718440	2500	2500	2500	2500	0
487	20241121	110100	7718440	2500	2500	2500	2500	0
488	20241121	110000	7718440	2500	2500	2500	2500	0
489	20241121	105900	7718440	2500	2500	2500	2500	1
490	20241121	105800	7715940	2500	2500	2500	2500	0
491	20241121	105700	7715940	2500	2500	2500	2500	0
492	20241121	105600	7715940	2500	2500	2500	2500	1
493	20241121	105500	7713440	2500	2500	2500	2500	0
494	20241121	105400	7713440	2500	2500	2500	2500	0
495	20241121	105300	7713440	2500	2495	2500	2495	102
496	20241121	105200	7458940	2500	2500	2500	2500	0
497	20241121	105100	7458940	2500	2500	2500	2500	0
498	20241121	105000	7458940	2500	2500	2500	2500	1
499	20241121	104900	7456440	2500	2500	2500	2500	0
500	20241121	104800	7456440	2500	2500	2500	2500	0
501	20241121	104700	7456440	2500	2500	2500	2500	2
502	20241121	104600	7451440	2500	2500	2500	2500	0
503	20241121	104500	7451440	2500	2500	2500	2500	0
504	20241121	104400	7451440	2500	2500	2500	2500	0
505	20241121	104300	7451440	2500	2500	2500	2500	1
506	20241121	104200	7448940	2500	2500	2500	2500	0
507	20241121	104100	7448940	2500	2500	2500	2500	0
508	20241121	104000	7448940	2500	2500	2500	2500	1
509	20241121	103900	7446440	2500	2500	2500	2500	0
510	20241121	103800	7446440	2500	2500	2500	2500	0
511	20241121	103700	7446440	2500	2500	2500	2500	2
512	20241121	103600	7441440	2500	2500	2500	2500	4
513	20241121	103500	7431440	2500	2500	2500	2500	0
514	20241121	103400	7431440	2500	2500	2500	2500	1
515	20241121	103300	7428940	2500	2500	2500	2500	0
516	20241121	103200	7428940	2500	2500	2500	2500	0
517	20241121	103100	7428940	2500	2500	2500	2500	1
518	20241121	103000	7426440	2500	2500	2500	2500	0
519	20241121	102900	7426440	2500	2500	2500	2500	0
520	20241121	102800	7426440	2500	2500	2500	2500	0
521	20241121	102700	7426440	2500	2500	2500	2500	2
522	20241121	102600	7421440	2500	2500	2500	2500	0
523	20241121	102500	7421440	2500	2500	2500	2500	0
524	20241121	102400	7421440	2500	2500	2500	2500	1
525	20241121	102300	7418940	2500	2500	2500	2500	0
526	20241121	102200	7418940	2500	2500	2500	2500	0
527	20241121	102100	7418940	2500	2500	2500	2500	1
528	20241121	102000	7416440	2500	2500	2500	2500	333
529	20241121	101900	6583940	2505	2505	2505	2505	59
530	20241121	101800	6436145	2505	2505	2505	2505	2
531	20241121	101700	6431135	2505	2505	2505	2505	0
532	20241121	101600	6431135	2505	2505	2505	2505	0
533	20241121	101500	6431135	2505	2505	2505	2505	1
534	20241121	101400	6428630	2505	2505	2505	2505	0
535	20241121	101300	6428630	2505	2505	2505	2505	0
536	20241121	101200	6428630	2505	2505	2505	2505	0
537	20241121	101100	6428630	2505	2505	2505	2505	1
538	20241121	101000	6426125	2505	2505	2505	2505	0
539	20241121	100900	6426125	2505	2505	2505	2505	0
540	20241121	100800	6426125	2505	2505	2505	2505	2
541	20241121	100700	6421115	2505	2505	2505	2505	0
542	20241121	100600	6421115	2505	2505	2505	2505	0
543	20241121	100500	6421115	2505	2505	2505	2505	1
544	20241121	100400	6418610	2505	2505	2505	2505	0
545	20241121	100300	6418610	2505	2505	2505	2505	0
546	20241121	100200	6418610	2505	2505	2505	2505	2
547	20241121	100100	6413600	2505	2505	2505	2505	0
548	20241121	100000	6413600	2505	2505	2505	2505	0
549	20241121	095900	6413600	2505	2505	2505	2505	1
550	20241121	095800	6411095	2505	2505	2505	2505	0
551	20241121	095700	6411095	2505	2505	2505	2505	0
552	20241121	095600	6411095	2505	2505	2505	2505	0
553	20241121	095500	6411095	2505	2505	2505	2505	1
554	20241121	095400	6408590	2505	2505	2505	2505	0
555	20241121	095300	6408590	2505	2505	2505	2505	0
556	20241121	095200	6408590	2505	2505	2505	2505	2
557	20241121	095100	6403580	2505	2505	2505	2505	0
558	20241121	095000	6403580	2505	2505	2505	2505	0
559	20241121	094900	6403580	2505	2505	2505	2505	1
560	20241121	094800	6401075	2500	2500	2500	2500	0
561	20241121	094700	6401075	2500	2500	2500	2500	0
562	20241121	094600	6401075	2500	2500	2500	2495	163
563	20241121	094500	5993580	2500	2500	2500	2500	0
564	20241121	094400	5993580	2500	2500	2500	2500	0
565	20241121	094300	5993580	2500	2500	2500	2500	2
566	20241121	094200	5988580	2500	2500	2500	2500	0
567	20241121	094100	5988580	2500	2500	2500	2500	0
568	20241121	094000	5988580	2500	2500	2500	2500	1
569	20241121	093900	5986080	2500	2495	2500	2495	361
570	20241121	093800	5085380	2495	2495	2495	2495	0
571	20241121	093700	5085380	2495	2495	2495	2495	8
572	20241121	093600	5065420	2500	2500	2500	2500	0
573	20241121	093500	5065420	2500	2500	2500	2500	0
574	20241121	093400	5065420	2500	2500	2500	2500	0
575	20241121	093300	5065420	2500	2500	2500	2500	0
576	20241121	093200	5065420	2500	2500	2500	2500	1
577	20241121	093100	5062920	2495	2495	2495	2495	1
578	20241121	093000	5060425	2505	2505	2505	2505	0
579	20241121	092900	5060425	2505	2505	2505	2505	2
580	20241121	092800	5055415	2505	2505	2505	2505	0
581	20241121	092700	5055415	2505	2505	2505	2505	0
582	20241121	092600	5055415	2505	2505	2505	2505	0
583	20241121	092500	5055415	2505	2510	2510	2505	6
584	20241121	092400	5040360	2515	2515	2515	2515	0
585	20241121	092300	5040360	2515	2515	2515	2515	0
586	20241121	092200	5040360	2515	2515	2515	2515	0
587	20241121	092100	5040360	2515	2515	2515	2515	0
588	20241121	092000	5040360	2515	2515	2515	2515	0
589	20241121	091900	5040360	2515	2515	2515	2515	0
590	20241121	091800	5040360	2515	2515	2515	2515	0
591	20241121	091700	5040360	2515	2515	2515	2515	0
592	20241121	091600	5040360	2515	2515	2515	2515	1
593	20241121	091500	5037845	2510	2510	2510	2510	1
594	20241121	091400	5035335	2500	2515	2515	2500	198
595	20241121	091300	4539780	2525	2525	2525	2525	0
596	20241121	091200	4539780	2525	2525	2525	2525	0
597	20241121	091100	4539780	2525	2525	2525	2525	0
598	20241121	091000	4539780	2525	2525	2525	2525	0
599	20241121	090900	4539780	2525	2525	2525	2525	0
600	20241121	090800	4539780	2525	2525	2525	2525	0
601	20241121	090700	4539780	2525	2530	2530	2520	9
602	20241121	090600	4517070	2520	2540	2545	2520	947
603	20241121	090500	2122315	2540	2525	2540	2520	829
604	20241121	090400	32745	2525	2515	2525	2515	13
605	20241121	090300	0	2510	2510	2510	2510	0
606	20241121	090200	0	2510	2510	2510	2510	0
607	20241121	090100	0	2510	2510	2510	2510	0
608	20241121	090000	0	2510	2510	2510	2510	0