KissMeData/036620/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191900	891067550	2980	2980	2980	2980	7589
3	20241121	191800	891067550	2980	2980	2980	2980	0
4	20241121	191700	891067550	2980	2980	2980	2980	0
5	20241121	191600	891067550	2980	2980	2980	2980	0
6	20241121	191500	891067550	2980	2980	2980	2980	0
7	20241121	191400	891067550	2980	2980	2980	2980	0
8	20241121	191300	891067550	2980	2980	2980	2980	0
9	20241121	191200	891067550	2980	2980	2980	2980	0
10	20241121	191100	891067550	2980	2980	2980	2980	0
11	20241121	191000	891067550	2980	2980	2980	2980	0
12	20241121	190900	891067550	2980	2980	2980	2980	0
13	20241121	190800	891067550	2980	2980	2980	2980	0
14	20241121	190700	891067550	2980	2980	2980	2980	0
15	20241121	190600	891067550	2980	2980	2980	2980	0
16	20241121	190500	891067550	2980	2980	2980	2980	0
17	20241121	190400	891067550	2980	2980	2980	2980	0
18	20241121	190300	891067550	2980	2980	2980	2980	0
19	20241121	190200	891067550	2980	2980	2980	2980	0
20	20241121	190100	891067550	2980	2980	2980	2980	0
21	20241121	190000	891067550	2980	2980	2980	2980	0
22	20241121	185900	891067550	2980	2980	2980	2980	0
23	20241121	185800	891067550	2980	2980	2980	2980	0
24	20241121	185700	891067550	2980	2980	2980	2980	0
25	20241121	185600	891067550	2980	2980	2980	2980	0
26	20241121	185500	891067550	2980	2980	2980	2980	0
27	20241121	185400	891067550	2980	2980	2980	2980	0
28	20241121	185300	891067550	2980	2980	2980	2980	0
29	20241121	185200	891067550	2980	2980	2980	2980	0
30	20241121	185100	891067550	2980	2980	2980	2980	0
31	20241121	185000	891067550	2980	2980	2980	2980	0
32	20241121	184900	891067550	2980	2980	2980	2980	7589
33	20241121	184800	891067550	2980	2980	2980	2980	0
34	20241121	184700	891067550	2980	2980	2980	2980	0
35	20241121	184600	891067550	2980	2980	2980	2980	0
36	20241121	184500	891067550	2980	2980	2980	2980	0
37	20241121	184400	891067550	2980	2980	2980	2980	0
38	20241121	184300	891067550	2980	2980	2980	2980	0
39	20241121	184200	891067550	2980	2980	2980	2980	0
40	20241121	184100	891067550	2980	2980	2980	2980	0
41	20241121	184000	891067550	2980	2980	2980	2980	0
42	20241121	183900	891067550	2980	2980	2980	2980	0
43	20241121	183800	891067550	2980	2980	2980	2980	0
44	20241121	183700	891067550	2980	2980	2980	2980	0
45	20241121	183600	891067550	2980	2980	2980	2980	0
46	20241121	183500	891067550	2980	2980	2980	2980	0
47	20241121	183400	891067550	2980	2980	2980	2980	0
48	20241121	183300	891067550	2980	2980	2980	2980	0
49	20241121	183200	891067550	2980	2980	2980	2980	0
50	20241121	183100	891067550	2980	2980	2980	2980	0
51	20241121	183000	891067550	2980	2980	2980	2980	0
52	20241121	182900	891067550	2980	2980	2980	2980	0
53	20241121	182800	891067550	2980	2980	2980	2980	0
54	20241121	182700	891067550	2980	2980	2980	2980	0
55	20241121	182600	891067550	2980	2980	2980	2980	0
56	20241121	182500	891067550	2980	2980	2980	2980	0
57	20241121	182400	891067550	2980	2980	2980	2980	0
58	20241121	182300	891067550	2980	2980	2980	2980	0
59	20241121	182200	891067550	2980	2980	2980	2980	0
60	20241121	182100	891067550	2980	2980	2980	2980	0
61	20241121	182000	891067550	2980	2980	2980	2980	0
62	20241121	181900	891067550	2980	2980	2980	2980	7589
63	20241121	181800	891067550	2980	2980	2980	2980	0
64	20241121	181700	891067550	2980	2980	2980	2980	0
65	20241121	181600	891067550	2980	2980	2980	2980	0
66	20241121	181500	891067550	2980	2980	2980	2980	0
67	20241121	181400	891067550	2980	2980	2980	2980	0
68	20241121	181300	891067550	2980	2980	2980	2980	0
69	20241121	181200	891067550	2980	2980	2980	2980	0
70	20241121	181100	891067550	2980	2980	2980	2980	0
71	20241121	181000	891067550	2980	2980	2980	2980	0
72	20241121	180900	891067550	2980	2980	2980	2980	0
73	20241121	180800	891067550	2980	2980	2980	2980	0
74	20241121	180700	891067550	2980	2980	2980	2980	0
75	20241121	180600	891067550	2980	2980	2980	2980	0
76	20241121	180500	891067550	2980	2980	2980	2980	0
77	20241121	180400	891067550	2980	2980	2980	2980	0
78	20241121	180300	891067550	2980	2980	2980	2980	0
79	20241121	180200	891067550	2980	2980	2980	2980	0
80	20241121	180100	891067550	2980	2980	2980	2980	0
81	20241121	180000	891067550	2980	2980	2980	2980	0
82	20241121	175900	891067550	2980	2980	2980	2980	0
83	20241121	175800	891067550	2980	2980	2980	2980	0
84	20241121	175700	891067550	2980	2980	2980	2980	0
85	20241121	175600	891067550	2980	2980	2980	2980	0
86	20241121	175500	891067550	2980	2980	2980	2980	0
87	20241121	175400	891067550	2980	2980	2980	2980	0
88	20241121	175300	891067550	2980	2980	2980	2980	0
89	20241121	175200	891067550	2980	2980	2980	2980	0
90	20241121	175100	891067550	2980	2980	2980	2980	0
91	20241121	175000	891067550	2980	2980	2980	2980	0
92	20241121	174900	891067550	2980	2980	2980	2980	7589
93	20241121	174800	891067550	2980	2980	2980	2980	0
94	20241121	174700	891067550	2980	2980	2980	2980	0
95	20241121	174600	891067550	2980	2980	2980	2980	0
96	20241121	174500	891067550	2980	2980	2980	2980	0
97	20241121	174400	891067550	2980	2980	2980	2980	0
98	20241121	174300	891067550	2980	2980	2980	2980	0
99	20241121	174200	891067550	2980	2980	2980	2980	0
100	20241121	174100	891067550	2980	2980	2980	2980	0
101	20241121	174000	891067550	2980	2980	2980	2980	0
102	20241121	173900	891067550	2980	2980	2980	2980	0
103	20241121	173800	891067550	2980	2980	2980	2980	0
104	20241121	173700	891067550	2980	2980	2980	2980	0
105	20241121	173600	891067550	2980	2980	2980	2980	0
106	20241121	173500	891067550	2980	2980	2980	2980	0
107	20241121	173400	891067550	2980	2980	2980	2980	0
108	20241121	173300	891067550	2980	2980	2980	2980	0
109	20241121	173200	891067550	2980	2980	2980	2980	0
110	20241121	173100	891067550	2980	2980	2980	2980	0
111	20241121	173000	891067550	2980	2980	2980	2980	0
112	20241121	172900	891067550	2980	2980	2980	2980	0
113	20241121	172800	891067550	2980	2980	2980	2980	0
114	20241121	172700	891067550	2980	2980	2980	2980	0
115	20241121	172600	891067550	2980	2980	2980	2980	0
116	20241121	172500	891067550	2980	2980	2980	2980	0
117	20241121	172400	891067550	2980	2980	2980	2980	0
118	20241121	172300	891067550	2980	2980	2980	2980	0
119	20241121	172200	891067550	2980	2980	2980	2980	0
120	20241121	172100	891067550	2980	2980	2980	2980	0
121	20241121	172000	891067550	2980	2980	2980	2980	0
122	20241121	171900	891067550	2980	2980	2980	2980	7589
123	20241121	171800	891067550	2980	2980	2980	2980	0
124	20241121	171700	891067550	2980	2980	2980	2980	0
125	20241121	171600	891067550	2980	2980	2980	2980	0
126	20241121	171500	891067550	2980	2980	2980	2980	0
127	20241121	171400	891067550	2980	2980	2980	2980	0
128	20241121	171300	891067550	2980	2980	2980	2980	0
129	20241121	171200	891067550	2980	2980	2980	2980	0
130	20241121	171100	891067550	2980	2980	2980	2980	0
131	20241121	171000	891067550	2980	2980	2980	2980	0
132	20241121	170900	891067550	2980	2980	2980	2980	0
133	20241121	170800	891067550	2980	2980	2980	2980	0
134	20241121	170700	891067550	2980	2980	2980	2980	0
135	20241121	170600	891067550	2980	2980	2980	2980	0
136	20241121	170500	891067550	2980	2980	2980	2980	0
137	20241121	170400	891067550	2980	2980	2980	2980	0
138	20241121	170300	891067550	2980	2980	2980	2980	0
139	20241121	170200	891067550	2980	2980	2980	2980	0
140	20241121	170100	891067550	2980	2980	2980	2980	0
141	20241121	170000	891067550	2980	2980	2980	2980	0
142	20241121	165900	891067550	2980	2980	2980	2980	0
143	20241121	165800	891067550	2980	2980	2980	2980	0
144	20241121	165700	891067550	2980	2980	2980	2980	0
145	20241121	165600	891067550	2980	2980	2980	2980	0
146	20241121	165500	891067550	2980	2980	2980	2980	0
147	20241121	165400	891067550	2980	2980	2980	2980	0
148	20241121	165300	891067550	2980	2980	2980	2980	0
149	20241121	165200	891067550	2980	2980	2980	2980	0
150	20241121	165100	891067550	2980	2980	2980	2980	0
151	20241121	165000	891067550	2980	2980	2980	2980	0
152	20241121	164900	891067550	2980	2980	2980	2980	7589
153	20241121	164800	891067550	2980	2980	2980	2980	0
154	20241121	164700	891067550	2980	2980	2980	2980	0
155	20241121	164600	891067550	2980	2980	2980	2980	0
156	20241121	164500	891067550	2980	2980	2980	2980	0
157	20241121	164400	891067550	2980	2980	2980	2980	0
158	20241121	164300	891067550	2980	2980	2980	2980	0
159	20241121	164200	891067550	2980	2980	2980	2980	0
160	20241121	164100	891067550	2980	2980	2980	2980	0
161	20241121	164000	891067550	2980	2980	2980	2980	0
162	20241121	163900	891067550	2980	2980	2980	2980	0
163	20241121	163800	891067550	2980	2980	2980	2980	0
164	20241121	163700	891067550	2980	2980	2980	2980	0
165	20241121	163600	891067550	2980	2980	2980	2980	0
166	20241121	163500	891067550	2980	2980	2980	2980	0
167	20241121	163400	891067550	2980	2980	2980	2980	0
168	20241121	163300	891067550	2980	2980	2980	2980	0
169	20241121	163200	891067550	2980	2980	2980	2980	0
170	20241121	163100	891067550	2980	2980	2980	2980	0
171	20241121	163000	891067550	2980	2980	2980	2980	0
172	20241121	162900	891067550	2980	2980	2980	2980	0
173	20241121	162800	891067550	2980	2980	2980	2980	0
174	20241121	162700	891067550	2980	2980	2980	2980	0
175	20241121	162600	891067550	2980	2980	2980	2980	0
176	20241121	162500	891067550	2980	2980	2980	2980	0
177	20241121	162400	891067550	2980	2980	2980	2980	0
178	20241121	162300	891067550	2980	2980	2980	2980	0
179	20241121	162200	891067550	2980	2980	2980	2980	0
180	20241121	162100	891067550	2980	2980	2980	2980	0
181	20241121	162000	891067550	2980	2980	2980	2980	0
182	20241121	161900	891067550	2980	2980	2980	2980	7589
183	20241121	161800	891067550	2980	2980	2980	2980	0
184	20241121	161700	891067550	2980	2980	2980	2980	0
185	20241121	161600	891067550	2980	2980	2980	2980	0
186	20241121	161500	891067550	2980	2980	2980	2980	0
187	20241121	161400	891067550	2980	2980	2980	2980	0
188	20241121	161300	891067550	2980	2980	2980	2980	0
189	20241121	161200	891067550	2980	2980	2980	2980	0
190	20241121	161100	891067550	2980	2980	2980	2980	0
191	20241121	161000	891067550	2980	2980	2980	2980	0
192	20241121	160900	891067550	2980	2980	2980	2980	0
193	20241121	160800	891067550	2980	2980	2980	2980	0
194	20241121	160700	891067550	2980	2980	2980	2980	0
195	20241121	160600	891067550	2980	2980	2980	2980	0
196	20241121	160500	891067550	2980	2980	2980	2980	0
197	20241121	160400	891067550	2980	2980	2980	2980	0
198	20241121	160300	891067550	2980	2980	2980	2980	0
199	20241121	160200	891067550	2980	2980	2980	2980	0
200	20241121	160100	891067550	2980	2980	2980	2980	0
201	20241121	160000	891067550	2980	2980	2980	2980	0
202	20241121	155900	891067550	2980	2980	2980	2980	0
203	20241121	155800	891067550	2980	2980	2980	2980	0
204	20241121	155700	891067550	2980	2980	2980	2980	0
205	20241121	155600	891067550	2980	2980	2980	2980	0
206	20241121	155500	891067550	2980	2980	2980	2980	0
207	20241121	155400	891067550	2980	2980	2980	2980	0
208	20241121	155300	891067550	2980	2980	2980	2980	0
209	20241121	155200	891067550	2980	2980	2980	2980	0
210	20241121	155100	891067550	2980	2980	2980	2980	0
211	20241121	155000	891067550	2980	2980	2980	2980	0
212	20241121	154900	891067550	2980	2980	2980	2980	7589
213	20241121	154800	891067550	2980	2980	2980	2980	0
214	20241121	154700	891067550	2980	2980	2980	2980	0
215	20241121	154600	891067550	2980	2980	2980	2980	0
216	20241121	154500	891067550	2980	2980	2980	2980	0
217	20241121	154400	891067550	2980	2980	2980	2980	0
218	20241121	154300	891067550	2980	2980	2980	2980	0
219	20241121	154200	891067550	2980	2980	2980	2980	0
220	20241121	154100	891067550	2980	2980	2980	2980	0
221	20241121	154000	891067550	2980	2980	2980	2980	0
222	20241121	153900	891067550	2980	2980	2980	2980	0
223	20241121	153800	891067550	2980	2980	2980	2980	0
224	20241121	153700	891067550	2980	2980	2980	2980	0
225	20241121	153600	891067550	2980	2980	2980	2980	0
226	20241121	153500	891067550	2980	2980	2980	2980	0
227	20241121	153400	891067550	2980	2980	2980	2980	0
228	20241121	153300	891067550	2980	2980	2980	2980	0
229	20241121	153200	891067550	2980	2980	2980	2980	0
230	20241121	153100	891067550	2980	2980	2980	2980	0
231	20241121	153000	891067550	2980	2980	2980	2980	7589
232	20241121	152900	868452330	2980	2980	2980	2980	0
233	20241121	152800	868452330	2980	2980	2980	2980	0
234	20241121	152700	868452330	2980	2980	2980	2980	0
235	20241121	152600	868452330	2980	2980	2980	2980	0
236	20241121	152500	868452330	2980	2980	2980	2980	0
237	20241121	152400	868452330	2980	2980	2980	2980	0
238	20241121	152300	868452330	2980	2980	2980	2980	0
239	20241121	152200	868452330	2980	2980	2980	2980	0
240	20241121	152100	868452330	2980	2980	2980	2980	0
241	20241121	152000	868452330	2980	2980	2980	2980	0
242	20241121	151900	868452330	2980	2980	2980	2975	1938
243	20241121	151800	862677240	2980	2970	2980	2970	957
244	20241121	151700	859833225	2975	2965	2975	2965	4212
245	20241121	151600	847324705	2970	2965	2970	2965	102
246	20241121	151500	847022190	2965	2970	2970	2965	870
247	20241121	151400	844442405	2965	2965	2970	2965	956
248	20241121	151300	841607285	2965	2970	2970	2965	126
249	20241121	151200	841233675	2970	2965	2970	2965	2286
250	20241121	151100	834455185	2965	2970	2970	2965	1009
251	20241121	151000	831461835	2970	2970	2970	2965	294
252	20241121	150900	830589585	2970	2965	2970	2965	839
253	20241121	150800	828101450	2965	2960	2965	2960	3162
254	20241121	150700	818726730	2960	2960	2960	2960	1439
255	20241121	150600	814467290	2965	2960	2965	2960	187
256	20241121	150500	813913765	2960	2960	2960	2960	1140
257	20241121	150400	810539365	2965	2960	2965	2960	123
258	20241121	150300	810175280	2960	2960	2965	2960	1096
259	20241121	150200	806931100	2965	2965	2965	2965	1016
260	20241121	150100	803918660	2970	2960	2970	2960	94
261	20241121	150000	803640070	2960	2960	2965	2960	1250
262	20241121	145900	799934750	2960	2960	2965	2960	180
263	20241121	145800	799401780	2960	2960	2960	2960	1741
264	20241121	145700	794248420	2960	2960	2960	2960	255
265	20241121	145600	793493620	2960	2965	2965	2960	12434
266	20241121	145500	756627560	2965	2970	2970	2965	167
267	20241121	145400	756132305	2965	2965	2965	2965	210
268	20241121	145300	755509655	2965	2970	2970	2965	940
269	20241121	145200	752721235	2970	2970	2970	2970	272
270	20241121	145100	751913395	2970	2970	2970	2965	925
271	20241121	145000	749167080	2970	2965	2970	2965	297
272	20241121	144900	748285115	2965	2970	2975	2965	761
273	20241121	144800	746024955	2970	2970	2970	2970	210
274	20241121	144700	745401255	2975	2970	2975	2970	826
275	20241121	144600	742947920	2970	2970	2975	2970	310
276	20241121	144500	742026720	2975	2970	2975	2970	1620
277	20241121	144400	737210105	2970	2970	2975	2970	1699
278	20241121	144300	732164070	2965	2965	2970	2965	805
279	20241121	144200	729777155	2965	2965	2965	2965	476
280	20241121	144100	728365815	2965	2965	2965	2965	264
281	20241121	144000	727583055	2965	2965	2970	2965	11882
282	20241121	143900	692352920	2965	2970	2970	2965	218
283	20241121	143800	691706545	2965	2965	2965	2965	766
284	20241121	143700	689435355	2970	2970	2970	2965	770
285	20241121	143600	687152155	2970	2970	2970	2970	1317
286	20241121	143500	683240665	2965	2965	2965	2965	363
287	20241121	143400	682164370	2960	2960	2960	2955	933
288	20241121	143300	679406190	2960	2960	2960	2960	669
289	20241121	143200	677425950	2960	2960	2965	2960	798
290	20241121	143100	675063490	2960	2960	2960	2960	746
291	20241121	143000	672855330	2960	2955	2960	2955	2034
292	20241121	142900	666838640	2955	2960	2960	2955	150
293	20241121	142800	666395370	2955	2955	2955	2955	343
294	20241121	142700	665381805	2960	2960	2965	2960	893
295	20241121	142600	662738305	2960	2955	2960	2955	149
296	20241121	142500	662298000	2955	2955	2955	2955	787
297	20241121	142400	659972415	2955	2955	2955	2955	147
298	20241121	142300	659538030	2960	2955	2960	2955	765
299	20241121	142200	657277450	2955	2955	2955	2955	64
300	20241121	142100	657088330	2965	2955	2965	2955	902
301	20241121	142000	654422080	2965	2955	2965	2955	2026
302	20241121	141900	648430450	2955	2955	2955	2950	815
303	20241121	141800	646026015	2955	2955	2960	2950	186
304	20241121	141700	645476945	2955	2945	2955	2945	2182
305	20241121	141600	639041470	2950	2950	2950	2950	14
306	20241121	141500	639000170	2945	2945	2950	2945	645
307	20241121	141400	637100635	2945	2945	2950	2945	321
308	20241121	141300	636154735	2945	2950	2950	2945	135
309	20241121	141200	635757095	2950	2950	2950	2945	996
310	20241121	141100	632819455	2950	2955	2955	2950	917
311	20241121	141000	630114255	2950	2950	2955	2950	228
312	20241121	140900	629441250	2950	2950	2955	2950	224
313	20241121	140800	628780260	2950	2950	2950	2950	763
314	20241121	140700	626529410	2955	2950	2955	2950	157
315	20241121	140600	626066085	2950	2955	2955	2950	1545
316	20241121	140500	621503330	2950	2950	2950	2950	210
317	20241121	140400	620883830	2955	2950	2955	2950	745
318	20241121	140300	618685850	2950	2950	2950	2950	186
319	20241121	140200	618137150	2950	2945	2950	2945	549
320	20241121	140100	616518210	2950	2950	2950	2950	707
321	20241121	140000	614432560	2950	2955	2955	2950	1569
322	20241121	135900	609803410	2955	2955	2955	2955	589
323	20241121	135800	608062915	2955	2955	2960	2955	860
324	20241121	135700	605521015	2955	2960	2960	2955	242
325	20241121	135600	604805305	2955	2955	2955	2955	186
326	20241121	135500	604255675	2960	2960	2965	2960	700
327	20241121	135400	602183080	2960	2965	2965	2960	395
328	20241121	135300	601013280	2960	2960	2960	2960	740
329	20241121	135200	598822880	2965	2960	2965	2960	242
330	20241121	135100	598105960	2960	2970	2970	2960	618
331	20241121	135000	596275490	2970	2965	2970	2965	502
332	20241121	134900	594785650	2970	2965	2970	2965	242
333	20241121	134800	594067520	2965	2965	2965	2965	941
334	20241121	134700	591277455	2970	2965	2970	2965	436
335	20241121	134600	589983465	2965	2965	2965	2965	867
336	20241121	134500	587412810	2970	2965	2970	2965	861
337	20241121	134400	584859345	2970	2970	2970	2970	120
338	20241121	134300	584502945	2975	2965	2975	2965	641
339	20241121	134200	582599485	2965	2970	2975	2965	614
340	20241121	134100	580777410	2970	2970	2975	2970	183
341	20241121	134000	580233640	2965	2965	2985	2965	1182
342	20241121	133900	576723970	2970	2960	2985	2960	780
343	20241121	133800	574407460	2965	2965	2970	2965	685
344	20241121	133700	572375840	2965	2970	2970	2965	111
345	20241121	133600	572046490	2975	2960	2980	2960	1310
346	20241121	133500	568156330	2960	2965	2965	2960	743
347	20241121	133400	565956445	2955	2950	2960	2950	836
348	20241121	133300	563483350	2960	2955	2960	2955	796
349	20241121	133200	561130575	2955	2955	2960	2955	972
350	20241121	133100	558257715	2960	2960	2960	2960	232
351	20241121	133000	557570995	2955	2960	2960	2955	186
352	20241121	132900	557021360	2960	2960	2965	2955	2322
353	20241121	132800	550147230	2965	2965	2965	2965	120
354	20241121	132700	549791430	2960	2960	2985	2960	5677
355	20241121	132600	532908535	2955	2960	2960	2955	406
356	20241121	132500	531707705	2955	2955	2965	2955	857
357	20241121	132400	529173765	2955	2960	2960	2955	275
358	20241121	132300	528360695	2960	2955	2960	2955	1180
359	20241121	132200	524873200	2965	2950	2975	2950	9461
360	20241121	132100	496861695	2950	2950	2950	2945	502
361	20241121	132000	495383275	2950	2950	2950	2950	196
362	20241121	131900	494805075	2960	2955	2960	2950	265
363	20241121	131800	494022715	2950	2955	2955	2950	860
364	20241121	131700	491485115	2955	2945	2955	2945	300
365	20241121	131600	490601600	2945	2950	2950	2945	674
366	20241121	131500	488616065	2945	2945	2950	2945	565
367	20241121	131400	486951545	2950	2955	2955	2950	251
368	20241121	131300	486211085	2955	2950	2955	2950	1870
369	20241121	131200	480685280	2945	2945	2950	2945	862
370	20241121	131100	478145705	2945	2945	2945	2940	1193
371	20241121	131000	474633200	2945	2940	2945	2940	954
372	20241121	130900	471827375	2945	2945	2950	2940	305
373	20241121	130800	470929110	2945	2945	2945	2945	123
374	20241121	130700	470566875	2950	2945	2950	2945	1692
375	20241121	130600	465583335	2945	2945	2950	2945	1438
376	20241121	130500	461347830	2945	2955	2955	2945	984
377	20241121	130400	458448750	2950	2950	2950	2950	8568
378	20241121	130300	433173150	2955	2950	2955	2950	796
379	20241121	130200	430824350	2955	2960	2960	2955	543
380	20241121	130100	429219185	2955	2955	2955	2950	1374
381	20241121	130000	425162715	2955	2950	2955	2950	519
382	20241121	125900	423631070	2955	2950	2955	2950	785
383	20241121	125800	421314720	2955	2960	2960	2955	78
384	20241121	125700	421084170	2960	2950	2960	2950	7721
385	20241121	125600	398268565	2950	2955	2960	2950	563
386	20241121	125500	396605925	2955	2955	2960	2955	687
387	20241121	125400	394575835	2955	2955	2955	2950	460
388	20241121	125300	393217145	2950	2950	2955	2950	860
389	20241121	125200	390679545	2950	2955	2955	2950	241
390	20241121	125100	389968000	2950	2950	2950	2950	122
391	20241121	125000	389608100	2955	2950	2960	2950	1098
392	20241121	124900	386368380	2950	2955	2955	2950	242
393	20241121	124800	385653880	2950	2950	2950	2950	762
394	20241121	124700	383405980	2955	2950	2955	2950	468
395	20241121	124600	382024785	2955	2950	2955	2945	777
396	20241121	124500	379734410	2945	2950	2950	2945	208
397	20241121	124400	379121370	2945	2950	2950	2945	805
398	20241121	124300	376747855	2955	2950	2955	2950	242
399	20241121	124200	376033355	2950	2950	2950	2950	0
400	20241121	124100	376033355	2950	2955	2955	2950	827
401	20241121	124000	373593080	2950	2945	2950	2945	912
402	20241121	123900	370905445	2945	2950	2950	2945	124
403	20241121	123800	370540255	2955	2950	2955	2950	1593
404	20241121	123700	365839400	2945	2945	2950	2945	795
405	20241121	123600	363497525	2945	2950	2950	2945	341
406	20241121	123500	362492680	2945	2945	2945	2945	675
407	20241121	123400	360504805	2945	2945	2945	2945	208
408	20241121	123300	359892245	2945	2945	2950	2945	1023
409	20241121	123200	356878910	2945	2945	2945	2945	50
410	20241121	123100	356731660	2940	2945	2945	2940	704
411	20241121	123000	354661195	2950	2945	2950	2945	242
412	20241121	122900	353947905	2945	2945	2945	2945	232
413	20241121	122800	353264665	2945	2950	2950	2945	1057
414	20241121	122700	350150205	2950	2945	2950	2945	809
415	20241121	122600	347767100	2950	2950	2950	2950	0
416	20241121	122500	347767100	2950	2945	2950	2945	592
417	20241121	122400	346023060	2945	2950	2950	2945	777
418	20241121	122300	343734190	2945	2950	2950	2945	242
419	20241121	122200	343020900	2945	2950	2950	2945	676
420	20241121	122100	341027310	2950	2950	2960	2950	752
421	20241121	122000	338805265	2945	2950	2950	2945	842
422	20241121	121900	336324980	2950	2950	2950	2950	88
423	20241121	121800	336065380	2950	2945	2950	2945	975
424	20241121	121700	333193070	2950	2955	2955	2950	152
425	20241121	121600	332744070	2950	2950	2950	2950	125
426	20241121	121500	332375320	2950	2950	2950	2950	862
427	20241121	121400	329832420	2950	2950	2950	2945	674
428	20241121	121300	327846885	2950	2950	2950	2950	122
429	20241121	121200	327486985	2950	2945	2950	2945	323
430	20241121	121100	326534685	2950	2945	2950	2945	1523
431	20241121	121000	322045645	2950	2950	2950	2950	120
432	20241121	120900	321691645	2945	2945	2945	2945	777
433	20241121	120800	319403380	2945	2950	2950	2945	385
434	20241121	120700	318268240	2950	2950	2955	2945	2187
435	20241121	120600	311816045	2950	2950	2950	2950	122
436	20241121	120500	311456145	2950	2950	2950	2945	122
437	20241121	120400	311096295	2950	2955	2955	2950	684
438	20241121	120300	309077895	2950	2950	2950	2945	122
439	20241121	120200	308718045	2950	2950	2950	2945	3691
440	20241121	120100	297832420	2945	2950	2955	2945	6784
441	20241121	120000	277820675	2970	2970	2970	2970	0
442	20241121	115900	277820675	2970	2950	2970	2950	244
443	20241121	115800	277100235	2950	2960	2960	2950	1585
444	20241121	115700	272419375	2955	2960	2960	2955	1425
445	20241121	115600	268207905	2955	2955	2955	2955	1109
446	20241121	115500	264930810	2960	2960	2960	2960	120
447	20241121	115400	264575610	2955	2955	2960	2955	895
448	20241121	115300	261930280	2955	2955	2955	2955	122
449	20241121	115200	261569770	2955	2960	2965	2955	148
450	20241121	115100	261131075	2960	2965	2965	2960	1129
451	20241121	115000	257788610	2960	2960	2960	2960	218
452	20241121	114900	257143330	2965	2965	2965	2960	6206
453	20241121	114800	238747160	2965	2970	2970	2965	146
454	20241121	114700	238313590	2970	2970	2970	2965	849
455	20241121	114600	235795950	2970	2970	2970	2965	131
456	20241121	114500	235406930	2970	2975	2975	2965	6587
457	20241121	114400	215849205	2975	2985	2985	2975	129
458	20241121	114300	215464240	2985	2980	2985	2980	680
459	20241121	114200	213437825	2990	2985	2990	2985	122
460	20241121	114100	213073650	2980	2985	2985	2980	121
461	20241121	114000	212712470	2985	2985	2985	2980	962
462	20241121	113900	209845695	2985	2985	2985	2985	118
463	20241121	113800	209493465	2990	2985	2990	2985	121
464	20241121	113700	209132275	2985	2985	2985	2985	26
465	20241121	113600	209054665	2980	2985	2985	2980	173
466	20241121	113500	208538360	2985	2985	2985	2985	120
467	20241121	113400	208180160	2985	2985	2985	2985	27
468	20241121	113300	208099565	2985	2985	2985	2985	92
469	20241121	113200	207824945	2985	2990	2990	2985	144
470	20241121	113100	207394505	2985	2985	2985	2985	20
471	20241121	113000	207334805	2990	2990	2990	2990	120
472	20241121	112900	206976005	2985	2990	2990	2985	139
473	20241121	112800	206560495	2985	2985	2990	2985	150
474	20241121	112700	206112145	2985	2985	2985	2985	0
475	20241121	112600	206112145	2985	2990	2990	2985	140
476	20241121	112500	205693645	2985	2990	2990	2985	139
477	20241121	112400	205278135	2985	2985	2985	2985	0
478	20241121	112300	205278135	2985	2985	2985	2985	2
479	20241121	112200	205272165	2990	2985	2990	2985	122
480	20241121	112100	204907985	2980	2980	2980	2980	10
481	20241121	112000	204878185	2980	2980	2980	2980	10
482	20241121	111900	204848385	2980	2980	2980	2980	120
483	20241121	111800	204490785	2975	2980	2980	2975	1700
484	20241121	111700	199432710	2985	2985	2985	2985	120
485	20241121	111600	199074510	2985	2985	2985	2985	119
486	20241121	111500	198719295	2980	2980	2980	2980	9
487	20241121	111400	198692475	2980	2980	2980	2980	1
488	20241121	111300	198689495	2980	2980	2980	2975	3611
489	20241121	111200	187929185	2985	2985	2985	2985	119
490	20241121	111100	187573970	2985	2980	2985	2980	124
491	20241121	111000	187204445	2985	2985	2985	2985	120
492	20241121	110900	186846245	2985	2985	2985	2985	120
493	20241121	110800	186488045	2985	2985	2985	2985	0
494	20241121	110700	186488045	2985	2985	2985	2985	233
495	20241121	110600	185792540	2985	2985	2985	2985	120
496	20241121	110500	185434340	2980	2980	2980	2980	0
497	20241121	110400	185434340	2980	2985	2985	2980	121
498	20241121	110300	185073755	2985	2985	2985	2985	220
499	20241121	110200	184417055	2975	2990	2990	2975	2755
500	20241121	110100	176207385	2985	2985	2985	2985	22
501	20241121	110000	176141715	2985	2990	2990	2985	307
502	20241121	105900	175224220	2985	2985	2985	2985	11
503	20241121	105800	175191385	2990	2985	2990	2985	90
504	20241121	105700	174922290	2990	2980	2990	2980	129
505	20241121	105600	174537190	2980	2980	2980	2980	120
506	20241121	105500	174179590	2970	2980	2980	2970	1458
507	20241121	105400	169835815	2980	2985	2990	2980	400
508	20241121	105300	168642705	2985	2995	2995	2985	1253
509	20241121	105200	164900805	2990	2990	2990	2990	0
510	20241121	105100	164900805	2990	2990	2995	2990	219
511	20241121	105000	164245985	2995	2995	2995	2995	125
512	20241121	104900	163871610	2995	2995	2995	2995	129
513	20241121	104800	163485255	2990	2995	2995	2990	5
514	20241121	104700	163470290	2995	2995	2995	2995	120
515	20241121	104600	163110890	2995	2995	2995	2995	844
516	20241121	104500	160583110	3000	2995	3000	2995	1002
517	20241121	104400	157582025	2990	2995	2995	2990	1683
518	20241121	104300	152549730	2995	2985	2995	2985	268
519	20241121	104200	151748505	2990	2990	2990	2990	100
520	20241121	104100	151449505	2990	2990	2990	2990	120
521	20241121	104000	151090705	2990	2990	2990	2990	119
522	20241121	103900	150734895	2990	2990	2990	2990	1
523	20241121	103800	150731905	2995	2990	2995	2990	1122
524	20241121	103700	147376515	2985	2985	2985	2985	422
525	20241121	103600	146116845	2985	2985	2985	2985	0
526	20241121	103500	146116845	2985	2985	2985	2985	120
527	20241121	103400	145758645	2985	2985	2985	2985	119
528	20241121	103300	145403430	2985	2985	2985	2985	120
529	20241121	103200	145045230	2980	2980	2980	2980	0
530	20241121	103100	145045230	2980	2980	2980	2980	20
531	20241121	103000	144985630	2980	2985	2985	2980	960
532	20241121	102900	142124235	2980	2980	2980	2980	67
533	20241121	102800	141924575	2980	2975	2980	2975	220
534	20241121	102700	141269475	2975	2980	2980	2975	408
535	20241121	102600	140053935	2980	2980	2980	2980	0
536	20241121	102500	140053935	2980	2980	2980	2975	988
537	20241121	102400	137110190	2980	2970	2980	2970	4347
538	20241121	102300	124161185	2980	2980	2980	2980	0
539	20241121	102200	124161185	2980	2980	2980	2980	120
540	20241121	102100	123803585	2980	2980	2980	2980	119
541	20241121	102000	123448965	2980	2980	2980	2980	120
542	20241121	101900	123091365	2975	2975	2975	2975	104
543	20241121	101800	122781965	2980	2980	2980	2980	120
544	20241121	101700	122424365	2975	2975	2975	2975	119
545	20241121	101600	122070340	2975	2980	2980	2975	121
546	20241121	101500	121710360	2975	2975	2975	2975	169
547	20241121	101400	121207585	2980	2985	2985	2980	181
548	20241121	101300	120667605	2985	2985	2985	2985	0
549	20241121	101200	120667605	2985	2985	2985	2980	1047
550	20241121	101100	117546935	2985	2985	2990	2985	241
551	20241121	101000	116826950	2990	2990	2990	2990	0
552	20241121	100900	116826950	2990	2990	2990	2990	120
553	20241121	100800	116468150	2990	2990	2990	2990	120
554	20241121	100700	116109350	2990	2990	2990	2990	119
555	20241121	100600	115753540	2990	2990	2990	2990	57
556	20241121	100500	115583110	2990	2985	2990	2985	2
557	20241121	100400	115577135	2990	2990	2990	2980	187
558	20241121	100300	115018590	2985	2985	2985	2985	0
559	20241121	100200	115018590	2985	2990	2990	2985	474
560	20241121	100100	113603080	2985	2990	2995	2985	241
561	20241121	100000	112882095	2990	2990	2990	2990	1
562	20241121	095900	112879105	2990	2990	2990	2990	120
563	20241121	095800	112520305	2990	2995	2995	2990	174
564	20241121	095700	111999450	2995	3000	3000	2995	8
565	20241121	095600	111975485	3000	2995	3000	2995	128
566	20241121	095500	111591500	3000	2995	3000	2995	1010
567	20241121	095400	108566545	2995	2995	2995	2995	119
568	20241121	095300	108210140	2995	2995	2995	2995	0
569	20241121	095200	108210140	2995	2990	2995	2990	149
570	20241121	095100	107764020	2990	2995	2995	2985	1331
571	20241121	095000	103788725	2990	2985	2990	2985	1415
572	20241121	094900	99558330	2985	2985	2990	2985	1040
573	20241121	094800	96453925	2980	2980	2980	2980	537
574	20241121	094700	94853665	2980	2980	2980	2980	0
575	20241121	094600	94853665	2980	2975	2980	2975	122
576	20241121	094500	94490110	2975	2980	2980	2975	725
577	20241121	094400	92332540	2975	2980	2980	2975	833
578	20241121	094300	89852325	2995	2980	2995	2980	267
579	20241121	094200	89054520	2985	2985	2990	2985	178
580	20241121	094100	88522485	2990	2980	2990	2980	795
581	20241121	094000	86151845	2975	2975	2975	2975	0
582	20241121	093900	86151845	2975	2975	2975	2975	212
583	20241121	093800	85521145	2970	2970	2970	2970	301
584	20241121	093700	84627175	2975	2965	2975	2965	88
585	20241121	093600	84365855	2965	2980	2980	2965	87
586	20241121	093500	84107880	2975	2975	2980	2975	55
587	20241121	093400	83944250	2980	2975	2980	2975	6
588	20241121	093300	83926380	2975	2970	2980	2970	240
589	20241121	093200	83213370	2965	2965	2965	2965	0
590	20241121	093100	83213370	2965	2965	2965	2965	1
591	20241121	093000	83210405	2970	2960	2980	2955	5651
592	20241121	092900	66483740	2960	2960	2960	2960	0
593	20241121	092800	66483740	2960	2960	2960	2960	0
594	20241121	092700	66483740	2960	2965	2965	2960	245
595	20241121	092600	65757360	2965	2965	2965	2965	273
596	20241121	092500	64947915	2960	2960	2965	2960	298
597	20241121	092400	64065830	2965	2960	2965	2960	23
598	20241121	092300	63997740	2960	2960	2965	2960	1277
599	20241121	092200	60215155	2955	2955	2955	2955	100
600	20241121	092100	59919655	2950	2955	2965	2945	3522
601	20241121	092000	49528730	2955	2965	2965	2955	2527
602	20241121	091900	42042810	2970	2980	2980	2970	536
603	20241121	091800	40450855	2980	2975	2980	2975	31
604	20241121	091700	40358620	2975	2975	2975	2975	0
605	20241121	091600	40358620	2975	2975	2975	2975	1
606	20241121	091500	40355645	2980	2975	2980	2975	169
607	20241121	091400	39852860	2980	2980	2985	2975	505
608	20241121	091300	38349790	2985	2985	2985	2985	3
609	20241121	091200	38340835	2985	2985	2990	2980	412
610	20241121	091100	37111515	2990	2990	2990	2990	401
611	20241121	091000	35912525	2995	2995	2995	2995	0
612	20241121	090900	35912525	2995	2995	2995	2995	2
613	20241121	090800	35906535	2995	2995	2995	2995	80
614	20241121	090700	35666935	2995	2985	2995	2985	1215
615	20241121	090600	32029590	2990	3005	3005	2990	700
616	20241121	090500	29935005	3005	3000	3005	3000	31
617	20241121	090400	29841900	3000	3000	3000	3000	169
618	20241121	090300	29334900	3000	2990	3000	2985	17
619	20241121	090200	29284100	2990	2950	2990	2950	3179
620	20241121	090100	19852995	2950	2960	2960	2950	37
621	20241121	090000	19743745	2935	2935	2935	2935	6727