KissMeData/039420/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192200	59290025	2500	2500	2500	2500	764
3	20241120	192100	59290025	2500	2500	2500	2500	0
4	20241120	192000	59290025	2500	2500	2500	2500	0
5	20241120	191900	59290025	2500	2500	2500	2500	0
6	20241120	191800	59290025	2500	2500	2500	2500	0
7	20241120	191700	59290025	2500	2500	2500	2500	0
8	20241120	191600	59290025	2500	2500	2500	2500	0
9	20241120	191500	59290025	2500	2500	2500	2500	0
10	20241120	191400	59290025	2500	2500	2500	2500	0
11	20241120	191300	59290025	2500	2500	2500	2500	0
12	20241120	191200	59290025	2500	2500	2500	2500	0
13	20241120	191100	59290025	2500	2500	2500	2500	0
14	20241120	191000	59290025	2500	2500	2500	2500	0
15	20241120	190900	59290025	2500	2500	2500	2500	0
16	20241120	190800	59290025	2500	2500	2500	2500	0
17	20241120	190700	59290025	2500	2500	2500	2500	0
18	20241120	190600	59290025	2500	2500	2500	2500	0
19	20241120	190500	59290025	2500	2500	2500	2500	0
20	20241120	190400	59290025	2500	2500	2500	2500	0
21	20241120	190300	59290025	2500	2500	2500	2500	0
22	20241120	190200	59290025	2500	2500	2500	2500	0
23	20241120	190100	59290025	2500	2500	2500	2500	0
24	20241120	190000	59290025	2500	2500	2500	2500	0
25	20241120	185900	59290025	2500	2500	2500	2500	0
26	20241120	185800	59290025	2500	2500	2500	2500	0
27	20241120	185700	59290025	2500	2500	2500	2500	0
28	20241120	185600	59290025	2500	2500	2500	2500	0
29	20241120	185500	59290025	2500	2500	2500	2500	0
30	20241120	185400	59290025	2500	2500	2500	2500	0
31	20241120	185300	59290025	2500	2500	2500	2500	0
32	20241120	185200	59290025	2500	2500	2500	2500	764
33	20241120	185100	59290025	2500	2500	2500	2500	0
34	20241120	185000	59290025	2500	2500	2500	2500	0
35	20241120	184900	59290025	2500	2500	2500	2500	0
36	20241120	184800	59290025	2500	2500	2500	2500	0
37	20241120	184700	59290025	2500	2500	2500	2500	0
38	20241120	184600	59290025	2500	2500	2500	2500	0
39	20241120	184500	59290025	2500	2500	2500	2500	0
40	20241120	184400	59290025	2500	2500	2500	2500	0
41	20241120	184300	59290025	2500	2500	2500	2500	0
42	20241120	184200	59290025	2500	2500	2500	2500	0
43	20241120	184100	59290025	2500	2500	2500	2500	0
44	20241120	184000	59290025	2500	2500	2500	2500	0
45	20241120	183900	59290025	2500	2500	2500	2500	0
46	20241120	183800	59290025	2500	2500	2500	2500	0
47	20241120	183700	59290025	2500	2500	2500	2500	0
48	20241120	183600	59290025	2500	2500	2500	2500	0
49	20241120	183500	59290025	2500	2500	2500	2500	0
50	20241120	183400	59290025	2500	2500	2500	2500	0
51	20241120	183300	59290025	2500	2500	2500	2500	0
52	20241120	183200	59290025	2500	2500	2500	2500	0
53	20241120	183100	59290025	2500	2500	2500	2500	0
54	20241120	183000	59290025	2500	2500	2500	2500	0
55	20241120	182900	59290025	2500	2500	2500	2500	0
56	20241120	182800	59290025	2500	2500	2500	2500	0
57	20241120	182700	59290025	2500	2500	2500	2500	0
58	20241120	182600	59290025	2500	2500	2500	2500	0
59	20241120	182500	59290025	2500	2500	2500	2500	0
60	20241120	182400	59290025	2500	2500	2500	2500	0
61	20241120	182300	59290025	2500	2500	2500	2500	0
62	20241120	182200	59290025	2500	2500	2500	2500	764
63	20241120	182100	59290025	2500	2500	2500	2500	0
64	20241120	182000	59290025	2500	2500	2500	2500	0
65	20241120	181900	59290025	2500	2500	2500	2500	0
66	20241120	181800	59290025	2500	2500	2500	2500	0
67	20241120	181700	59290025	2500	2500	2500	2500	0
68	20241120	181600	59290025	2500	2500	2500	2500	0
69	20241120	181500	59290025	2500	2500	2500	2500	0
70	20241120	181400	59290025	2500	2500	2500	2500	0
71	20241120	181300	59290025	2500	2500	2500	2500	0
72	20241120	181200	59290025	2500	2500	2500	2500	0
73	20241120	181100	59290025	2500	2500	2500	2500	0
74	20241120	181000	59290025	2500	2500	2500	2500	0
75	20241120	180900	59290025	2500	2500	2500	2500	0
76	20241120	180800	59290025	2500	2500	2500	2500	0
77	20241120	180700	59290025	2500	2500	2500	2500	0
78	20241120	180600	59290025	2500	2500	2500	2500	0
79	20241120	180500	59290025	2500	2500	2500	2500	0
80	20241120	180400	59290025	2500	2500	2500	2500	0
81	20241120	180300	59290025	2500	2500	2500	2500	0
82	20241120	180200	59290025	2500	2500	2500	2500	0
83	20241120	180100	59290025	2500	2500	2500	2500	0
84	20241120	180000	59290025	2500	2500	2500	2500	0
85	20241120	175900	59290025	2500	2500	2500	2500	0
86	20241120	175800	59290025	2500	2500	2500	2500	0
87	20241120	175700	59290025	2500	2500	2500	2500	0
88	20241120	175600	59290025	2500	2500	2500	2500	0
89	20241120	175500	59290025	2500	2500	2500	2500	0
90	20241120	175400	59290025	2500	2500	2500	2500	0
91	20241120	175300	59290025	2500	2500	2500	2500	0
92	20241120	175200	59290025	2500	2500	2500	2500	764
93	20241120	175100	59290025	2500	2500	2500	2500	0
94	20241120	175000	59290025	2500	2500	2500	2500	0
95	20241120	174900	59290025	2500	2500	2500	2500	0
96	20241120	174800	59290025	2500	2500	2500	2500	0
97	20241120	174700	59290025	2500	2500	2500	2500	0
98	20241120	174600	59290025	2500	2500	2500	2500	0
99	20241120	174500	59290025	2500	2500	2500	2500	0
100	20241120	174400	59290025	2500	2500	2500	2500	0
101	20241120	174300	59290025	2500	2500	2500	2500	0
102	20241120	174200	59290025	2500	2500	2500	2500	0
103	20241120	174100	59290025	2500	2500	2500	2500	0
104	20241120	174000	59290025	2500	2500	2500	2500	0
105	20241120	173900	59290025	2500	2500	2500	2500	0
106	20241120	173800	59290025	2500	2500	2500	2500	0
107	20241120	173700	59290025	2500	2500	2500	2500	0
108	20241120	173600	59290025	2500	2500	2500	2500	0
109	20241120	173500	59290025	2500	2500	2500	2500	0
110	20241120	173400	59290025	2500	2500	2500	2500	0
111	20241120	173300	59290025	2500	2500	2500	2500	0
112	20241120	173200	59290025	2500	2500	2500	2500	0
113	20241120	173100	59290025	2500	2500	2500	2500	0
114	20241120	173000	59290025	2500	2500	2500	2500	0
115	20241120	172900	59290025	2500	2500	2500	2500	0
116	20241120	172800	59290025	2500	2500	2500	2500	0
117	20241120	172700	59290025	2500	2500	2500	2500	0
118	20241120	172600	59290025	2500	2500	2500	2500	0
119	20241120	172500	59290025	2500	2500	2500	2500	0
120	20241120	172400	59290025	2500	2500	2500	2500	0
121	20241120	172300	59290025	2500	2500	2500	2500	0
122	20241120	172200	59290025	2500	2500	2500	2500	764
123	20241120	172100	59290025	2500	2500	2500	2500	0
124	20241120	172000	59290025	2500	2500	2500	2500	0
125	20241120	171900	59290025	2500	2500	2500	2500	0
126	20241120	171800	59290025	2500	2500	2500	2500	0
127	20241120	171700	59290025	2500	2500	2500	2500	0
128	20241120	171600	59290025	2500	2500	2500	2500	0
129	20241120	171500	59290025	2500	2500	2500	2500	0
130	20241120	171400	59290025	2500	2500	2500	2500	0
131	20241120	171300	59290025	2500	2500	2500	2500	0
132	20241120	171200	59290025	2500	2500	2500	2500	0
133	20241120	171100	59290025	2500	2500	2500	2500	0
134	20241120	171000	59290025	2500	2500	2500	2500	0
135	20241120	170900	59290025	2500	2500	2500	2500	0
136	20241120	170800	59290025	2500	2500	2500	2500	0
137	20241120	170700	59290025	2500	2500	2500	2500	0
138	20241120	170600	59290025	2500	2500	2500	2500	0
139	20241120	170500	59290025	2500	2500	2500	2500	0
140	20241120	170400	59290025	2500	2500	2500	2500	0
141	20241120	170300	59290025	2500	2500	2500	2500	0
142	20241120	170200	59290025	2500	2500	2500	2500	0
143	20241120	170100	59290025	2500	2500	2500	2500	0
144	20241120	170000	59290025	2500	2500	2500	2500	0
145	20241120	165900	59290025	2500	2500	2500	2500	0
146	20241120	165800	59290025	2500	2500	2500	2500	0
147	20241120	165700	59290025	2500	2500	2500	2500	0
148	20241120	165600	59290025	2500	2500	2500	2500	0
149	20241120	165500	59290025	2500	2500	2500	2500	0
150	20241120	165400	59290025	2500	2500	2500	2500	0
151	20241120	165300	59290025	2500	2500	2500	2500	0
152	20241120	165200	59290025	2500	2500	2500	2500	764
153	20241120	165100	59290025	2500	2500	2500	2500	0
154	20241120	165000	59290025	2500	2500	2500	2500	0
155	20241120	164900	59290025	2500	2500	2500	2500	0
156	20241120	164800	59290025	2500	2500	2500	2500	0
157	20241120	164700	59290025	2500	2500	2500	2500	0
158	20241120	164600	59290025	2500	2500	2500	2500	0
159	20241120	164500	59290025	2500	2500	2500	2500	0
160	20241120	164400	59290025	2500	2500	2500	2500	0
161	20241120	164300	59290025	2500	2500	2500	2500	0
162	20241120	164200	59290025	2500	2500	2500	2500	0
163	20241120	164100	59290025	2500	2500	2500	2500	0
164	20241120	164000	59290025	2500	2500	2500	2500	0
165	20241120	163900	59290025	2500	2500	2500	2500	0
166	20241120	163800	59290025	2500	2500	2500	2500	0
167	20241120	163700	59290025	2500	2500	2500	2500	0
168	20241120	163600	59290025	2500	2500	2500	2500	0
169	20241120	163500	59290025	2500	2500	2500	2500	0
170	20241120	163400	59290025	2500	2500	2500	2500	0
171	20241120	163300	59290025	2500	2500	2500	2500	0
172	20241120	163200	59290025	2500	2500	2500	2500	0
173	20241120	163100	59290025	2500	2500	2500	2500	0
174	20241120	163000	59290025	2500	2500	2500	2500	0
175	20241120	162900	59290025	2500	2500	2500	2500	0
176	20241120	162800	59290025	2500	2500	2500	2500	0
177	20241120	162700	59290025	2500	2500	2500	2500	0
178	20241120	162600	59290025	2500	2500	2500	2500	0
179	20241120	162500	59290025	2500	2500	2500	2500	0
180	20241120	162400	59290025	2500	2500	2500	2500	0
181	20241120	162300	59290025	2500	2500	2500	2500	0
182	20241120	162200	59290025	2500	2500	2500	2500	764
183	20241120	162100	59290025	2500	2500	2500	2500	0
184	20241120	162000	59290025	2500	2500	2500	2500	0
185	20241120	161900	59290025	2500	2500	2500	2500	0
186	20241120	161800	59290025	2500	2500	2500	2500	0
187	20241120	161700	59290025	2500	2500	2500	2500	0
188	20241120	161600	59290025	2500	2500	2500	2500	0
189	20241120	161500	59290025	2500	2500	2500	2500	0
190	20241120	161400	59290025	2500	2500	2500	2500	0
191	20241120	161300	59290025	2500	2500	2500	2500	0
192	20241120	161200	59290025	2500	2500	2500	2500	0
193	20241120	161100	59290025	2500	2500	2500	2500	0
194	20241120	161000	59290025	2500	2500	2500	2500	0
195	20241120	160900	59290025	2500	2500	2500	2500	0
196	20241120	160800	59290025	2500	2500	2500	2500	0
197	20241120	160700	59290025	2500	2500	2500	2500	0
198	20241120	160600	59290025	2500	2500	2500	2500	0
199	20241120	160500	59290025	2500	2500	2500	2500	0
200	20241120	160400	59290025	2500	2500	2500	2500	0
201	20241120	160300	59290025	2500	2500	2500	2500	0
202	20241120	160200	59290025	2500	2500	2500	2500	0
203	20241120	160100	59290025	2500	2500	2500	2500	0
204	20241120	160000	59290025	2500	2500	2500	2500	0
205	20241120	155900	59290025	2500	2500	2500	2500	0
206	20241120	155800	59290025	2500	2500	2500	2500	0
207	20241120	155700	59290025	2500	2500	2500	2500	0
208	20241120	155600	59290025	2500	2500	2500	2500	0
209	20241120	155500	59290025	2500	2500	2500	2500	0
210	20241120	155400	59290025	2500	2500	2500	2500	0
211	20241120	155300	59290025	2500	2500	2500	2500	0
212	20241120	155200	59290025	2500	2500	2500	2500	764
213	20241120	155100	59290025	2500	2500	2500	2500	0
214	20241120	155000	59290025	2500	2500	2500	2500	0
215	20241120	154900	59290025	2500	2500	2500	2500	0
216	20241120	154800	59290025	2500	2500	2500	2500	0
217	20241120	154700	59290025	2500	2500	2500	2500	0
218	20241120	154600	59290025	2500	2500	2500	2500	0
219	20241120	154500	59290025	2500	2500	2500	2500	0
220	20241120	154400	59290025	2500	2500	2500	2500	0
221	20241120	154300	59290025	2500	2500	2500	2500	0
222	20241120	154200	59290025	2500	2500	2500	2500	0
223	20241120	154100	59290025	2500	2500	2500	2500	0
224	20241120	154000	59290025	2500	2500	2500	2500	0
225	20241120	153900	59290025	2500	2500	2500	2500	0
226	20241120	153800	59290025	2500	2500	2500	2500	0
227	20241120	153700	59290025	2500	2500	2500	2500	0
228	20241120	153600	59290025	2500	2500	2500	2500	0
229	20241120	153500	59290025	2500	2500	2500	2500	0
230	20241120	153400	59290025	2500	2500	2500	2500	0
231	20241120	153300	59290025	2500	2500	2500	2500	0
232	20241120	153200	59290025	2500	2500	2500	2500	0
233	20241120	153100	59290025	2500	2500	2500	2500	0
234	20241120	153000	59290025	2500	2500	2500	2500	764
235	20241120	152900	57380025	2515	2515	2515	2515	0
236	20241120	152800	57380025	2515	2515	2515	2515	0
237	20241120	152700	57380025	2515	2515	2515	2515	0
238	20241120	152600	57380025	2515	2515	2515	2515	0
239	20241120	152500	57380025	2515	2515	2515	2515	0
240	20241120	152400	57380025	2515	2515	2515	2515	0
241	20241120	152300	57380025	2515	2515	2515	2515	0
242	20241120	152200	57380025	2515	2515	2515	2515	0
243	20241120	152100	57380025	2515	2515	2515	2515	0
244	20241120	152000	57380025	2515	2515	2515	2515	0
245	20241120	151900	57380025	2515	2515	2515	2515	1
246	20241120	151800	57377510	2495	2495	2495	2495	0
247	20241120	151700	57377510	2495	2495	2495	2495	10
248	20241120	151600	57352560	2495	2495	2495	2495	0
249	20241120	151500	57352560	2495	2495	2495	2495	1952
250	20241120	151400	52482320	2500	2500	2500	2500	21
251	20241120	151300	52429820	2500	2500	2500	2500	100
252	20241120	151200	52179820	2500	2500	2500	2500	0
253	20241120	151100	52179820	2500	2500	2500	2500	4
254	20241120	151000	52169820	2500	2500	2500	2500	0
255	20241120	150900	52169820	2500	2505	2505	2500	3923
256	20241120	150800	42352695	2515	2515	2515	2515	14
257	20241120	150700	42317485	2515	2515	2515	2515	0
258	20241120	150600	42317485	2515	2515	2515	2515	0
259	20241120	150500	42317485	2515	2515	2515	2515	0
260	20241120	150400	42317485	2515	2515	2515	2515	0
261	20241120	150300	42317485	2515	2515	2515	2515	0
262	20241120	150200	42317485	2515	2515	2515	2515	14
263	20241120	150100	42282275	2520	2520	2520	2520	0
264	20241120	150000	42282275	2520	2520	2520	2520	0
265	20241120	145900	42282275	2520	2520	2520	2520	0
266	20241120	145800	42282275	2520	2520	2520	2520	0
267	20241120	145700	42282275	2520	2520	2520	2520	0
268	20241120	145600	42282275	2520	2520	2520	2520	39
269	20241120	145500	42183995	2520	2520	2520	2520	14
270	20241120	145400	42148715	2505	2505	2505	2505	0
271	20241120	145300	42148715	2505	2505	2505	2505	95
272	20241120	145200	41910740	2510	2510	2510	2510	0
273	20241120	145100	41910740	2510	2510	2510	2510	155
274	20241120	145000	41521690	2520	2520	2520	2520	0
275	20241120	144900	41521690	2520	2520	2520	2520	14
276	20241120	144800	41486410	2510	2510	2510	2510	10
277	20241120	144700	41461310	2515	2515	2515	2515	0
278	20241120	144600	41461310	2515	2515	2515	2515	0
279	20241120	144500	41461310	2515	2515	2515	2515	164
280	20241120	144400	41048850	2520	2520	2520	2520	0
281	20241120	144300	41048850	2520	2520	2520	2520	0
282	20241120	144200	41048850	2520	2520	2520	2520	14
283	20241120	144100	41013570	2515	2515	2515	2515	100
284	20241120	144000	40762070	2515	2515	2515	2515	400
285	20241120	143900	39756070	2515	2515	2515	2515	0
286	20241120	143800	39756070	2515	2515	2515	2515	1600
287	20241120	143700	35732070	2515	2515	2515	2515	0
288	20241120	143600	35732070	2515	2515	2515	2515	14
289	20241120	143500	35696860	2515	2515	2515	2515	0
290	20241120	143400	35696860	2515	2515	2515	2515	0
291	20241120	143300	35696860	2515	2515	2515	2515	0
292	20241120	143200	35696860	2515	2515	2515	2515	0
293	20241120	143100	35696860	2515	2515	2515	2515	0
294	20241120	143000	35696860	2515	2515	2515	2515	0
295	20241120	142900	35696860	2515	2515	2515	2515	14
296	20241120	142800	35661650	2515	2515	2515	2515	0
297	20241120	142700	35661650	2515	2515	2515	2515	0
298	20241120	142600	35661650	2515	2515	2515	2515	0
299	20241120	142500	35661650	2515	2515	2515	2515	0
300	20241120	142400	35661650	2515	2515	2515	2515	500
301	20241120	142300	34404150	2520	2520	2520	2520	14
302	20241120	142200	34368870	2520	2520	2520	2520	0
303	20241120	142100	34368870	2520	2520	2520	2520	0
304	20241120	142000	34368870	2520	2520	2520	2520	0
305	20241120	141900	34368870	2520	2520	2520	2520	0
306	20241120	141800	34368870	2520	2520	2520	2520	0
307	20241120	141700	34368870	2520	2520	2520	2520	24
308	20241120	141600	34308390	2520	2520	2520	2520	0
309	20241120	141500	34308390	2520	2520	2520	2520	0
310	20241120	141400	34308390	2520	2520	2520	2520	0
311	20241120	141300	34308390	2520	2520	2520	2520	0
312	20241120	141200	34308390	2520	2520	2520	2520	0
313	20241120	141100	34308390	2520	2520	2520	2520	0
314	20241120	141000	34308390	2520	2520	2520	2520	14
315	20241120	140900	34273110	2520	2520	2520	2520	0
316	20241120	140800	34273110	2520	2520	2520	2520	0
317	20241120	140700	34273110	2520	2520	2520	2520	0
318	20241120	140600	34273110	2520	2520	2520	2520	0
319	20241120	140500	34273110	2520	2520	2520	2520	0
320	20241120	140400	34273110	2520	2520	2520	2520	14
321	20241120	140300	34237830	2520	2520	2520	2520	0
322	20241120	140200	34237830	2520	2520	2520	2520	0
323	20241120	140100	34237830	2520	2520	2520	2520	0
324	20241120	140000	34237830	2520	2520	2520	2520	0
325	20241120	135900	34237830	2520	2520	2520	2520	0
326	20241120	135800	34237830	2520	2520	2520	2520	0
327	20241120	135700	34237830	2520	2520	2520	2520	14
328	20241120	135600	34202550	2520	2520	2520	2520	0
329	20241120	135500	34202550	2520	2520	2520	2520	0
330	20241120	135400	34202550	2520	2520	2520	2520	0
331	20241120	135300	34202550	2520	2520	2520	2520	0
332	20241120	135200	34202550	2520	2520	2520	2520	0
333	20241120	135100	34202550	2520	2520	2520	2520	14
334	20241120	135000	34167270	2525	2525	2525	2525	0
335	20241120	134900	34167270	2525	2525	2525	2525	0
336	20241120	134800	34167270	2525	2525	2525	2525	0
337	20241120	134700	34167270	2525	2525	2525	2525	4
338	20241120	134600	34157170	2525	2525	2525	2525	558
339	20241120	134500	32748220	2520	2515	2520	2515	834
340	20241120	134400	30647540	2510	2510	2510	2510	2338
341	20241120	134300	24779160	2510	2510	2510	2510	0
342	20241120	134200	24779160	2510	2510	2510	2510	0
343	20241120	134100	24779160	2510	2510	2510	2510	0
344	20241120	134000	24779160	2510	2510	2510	2510	0
345	20241120	133900	24779160	2510	2510	2510	2510	0
346	20241120	133800	24779160	2510	2510	2510	2510	14
347	20241120	133700	24744020	2510	2510	2510	2510	0
348	20241120	133600	24744020	2510	2510	2510	2510	0
349	20241120	133500	24744020	2510	2510	2510	2510	0
350	20241120	133400	24744020	2510	2510	2510	2510	0
351	20241120	133300	24744020	2510	2510	2510	2510	0
352	20241120	133200	24744020	2510	2510	2510	2510	14
353	20241120	133100	24708880	2510	2510	2510	2510	0
354	20241120	133000	24708880	2510	2510	2510	2510	0
355	20241120	132900	24708880	2510	2510	2510	2510	0
356	20241120	132800	24708880	2510	2510	2510	2510	0
357	20241120	132700	24708880	2510	2510	2510	2510	0
358	20241120	132600	24708880	2510	2510	2510	2510	0
359	20241120	132500	24708880	2510	2510	2510	2510	14
360	20241120	132400	24673740	2510	2510	2510	2510	0
361	20241120	132300	24673740	2510	2510	2510	2510	0
362	20241120	132200	24673740	2510	2510	2510	2510	0
363	20241120	132100	24673740	2510	2510	2510	2510	0
364	20241120	132000	24673740	2510	2510	2510	2510	0
365	20241120	131900	24673740	2510	2510	2510	2510	14
366	20241120	131800	24638600	2510	2510	2510	2510	0
367	20241120	131700	24638600	2510	2510	2510	2510	0
368	20241120	131600	24638600	2510	2510	2510	2510	0
369	20241120	131500	24638600	2510	2510	2510	2510	10
370	20241120	131400	24613500	2510	2510	2510	2510	0
371	20241120	131300	24613500	2510	2510	2510	2510	0
372	20241120	131200	24613500	2510	2510	2510	2510	14
373	20241120	131100	24578360	2510	2510	2510	2510	0
374	20241120	131000	24578360	2510	2510	2510	2510	0
375	20241120	130900	24578360	2510	2510	2510	2510	0
376	20241120	130800	24578360	2510	2510	2510	2510	0
377	20241120	130700	24578360	2510	2510	2510	2510	0
378	20241120	130600	24578360	2510	2510	2510	2510	14
379	20241120	130500	24543220	2510	2510	2510	2510	20
380	20241120	130400	24493020	2505	2505	2505	2505	50
381	20241120	130300	24367770	2510	2510	2510	2510	325
382	20241120	130200	23552020	2510	2510	2510	2510	0
383	20241120	130100	23552020	2510	2510	2510	2510	0
384	20241120	130000	23552020	2510	2510	2510	2510	14
385	20241120	125900	23516880	2505	2505	2505	2505	0
386	20241120	125800	23516880	2505	2505	2505	2505	0
387	20241120	125700	23516880	2505	2505	2505	2505	165
388	20241120	125600	23103555	2505	2505	2505	2505	0
389	20241120	125500	23103555	2505	2505	2505	2505	1
390	20241120	125400	23101050	2510	2510	2510	2510	0
391	20241120	125300	23101050	2510	2510	2510	2510	14
392	20241120	125200	23065910	2510	2510	2510	2510	0
393	20241120	125100	23065910	2510	2510	2510	2510	0
394	20241120	125000	23065910	2510	2510	2510	2510	0
395	20241120	124900	23065910	2510	2510	2510	2510	0
396	20241120	124800	23065910	2510	2510	2510	2510	0
397	20241120	124700	23065910	2510	2510	2510	2510	14
398	20241120	124600	23030770	2505	2505	2505	2505	0
399	20241120	124500	23030770	2505	2505	2505	2505	1
400	20241120	124400	23028265	2510	2510	2510	2510	0
401	20241120	124300	23028265	2510	2510	2510	2510	0
402	20241120	124200	23028265	2510	2510	2510	2510	0
403	20241120	124100	23028265	2510	2510	2510	2510	0
404	20241120	124000	23028265	2510	2510	2510	2510	14
405	20241120	123900	22993125	2505	2505	2505	2505	0
406	20241120	123800	22993125	2505	2505	2505	2505	0
407	20241120	123700	22993125	2505	2505	2505	2505	150
408	20241120	123600	22617375	2505	2505	2505	2505	0
409	20241120	123500	22617375	2505	2505	2505	2505	1
410	20241120	123400	22614870	2510	2510	2510	2510	14
411	20241120	123300	22579730	2510	2510	2510	2510	0
412	20241120	123200	22579730	2510	2510	2510	2510	0
413	20241120	123100	22579730	2510	2510	2510	2510	0
414	20241120	123000	22579730	2510	2510	2510	2510	0
415	20241120	122900	22579730	2510	2510	2510	2510	0
416	20241120	122800	22579730	2510	2510	2510	2510	14
417	20241120	122700	22544590	2505	2505	2505	2505	165
418	20241120	122600	22131265	2505	2505	2505	2505	0
419	20241120	122500	22131265	2505	2505	2505	2505	2
420	20241120	122400	22126255	2505	2505	2505	2505	269
421	20241120	122300	21452410	2510	2510	2510	2510	0
422	20241120	122200	21452410	2510	2510	2510	2510	0
423	20241120	122100	21452410	2510	2510	2510	2510	14
424	20241120	122000	21417270	2505	2505	2505	2505	0
425	20241120	121900	21417270	2505	2505	2505	2505	0
426	20241120	121800	21417270	2505	2505	2505	2505	0
427	20241120	121700	21417270	2505	2505	2505	2505	135
428	20241120	121600	21079095	2505	2505	2505	2505	0
429	20241120	121500	21079095	2505	2510	2510	2505	15
430	20241120	121400	21041450	2510	2510	2510	2510	0
431	20241120	121300	21041450	2510	2510	2510	2510	0
432	20241120	121200	21041450	2510	2510	2510	2510	0
433	20241120	121100	21041450	2510	2510	2510	2510	0
434	20241120	121000	21041450	2510	2510	2510	2510	0
435	20241120	120900	21041450	2510	2510	2510	2510	0
436	20241120	120800	21041450	2510	2510	2510	2510	14
437	20241120	120700	21006310	2505	2505	2505	2505	165
438	20241120	120600	20592985	2505	2505	2505	2505	40
439	20241120	120500	20492785	2505	2505	2505	2505	2
440	20241120	120400	20487775	2505	2505	2505	2505	684
441	20241120	120300	18774355	2505	2505	2505	2505	0
442	20241120	120200	18774355	2505	2505	2505	2505	14
443	20241120	120100	18739285	2505	2505	2505	2505	0
444	20241120	120000	18739285	2505	2505	2505	2505	0
445	20241120	115900	18739285	2505	2505	2505	2505	0
446	20241120	115800	18739285	2505	2505	2505	2505	0
447	20241120	115700	18739285	2505	2505	2505	2505	0
448	20241120	115600	18739285	2505	2505	2505	2505	0
449	20241120	115500	18739285	2505	2500	2505	2500	15
450	20241120	115400	18701715	2505	2505	2505	2505	0
451	20241120	115300	18701715	2505	2505	2505	2505	0
452	20241120	115200	18701715	2505	2505	2505	2505	0
453	20241120	115100	18701715	2505	2505	2505	2505	0
454	20241120	115000	18701715	2505	2505	2505	2505	0
455	20241120	114900	18701715	2505	2505	2505	2505	14
456	20241120	114800	18666645	2500	2500	2500	2500	0
457	20241120	114700	18666645	2500	2500	2500	2500	135
458	20241120	114600	18329145	2500	2500	2500	2500	0
459	20241120	114500	18329145	2500	2500	2500	2500	1
460	20241120	114400	18326645	2505	2505	2505	2505	0
461	20241120	114300	18326645	2505	2505	2505	2505	14
462	20241120	114200	18291575	2505	2505	2505	2505	0
463	20241120	114100	18291575	2505	2505	2505	2505	0
464	20241120	114000	18291575	2505	2505	2505	2505	0
465	20241120	113900	18291575	2505	2505	2505	2505	0
466	20241120	113800	18291575	2505	2505	2505	2505	0
467	20241120	113700	18291575	2505	2505	2505	2505	0
468	20241120	113600	18291575	2505	2505	2505	2505	14
469	20241120	113500	18256505	2500	2500	2500	2500	1
470	20241120	113400	18254005	2505	2505	2505	2505	0
471	20241120	113300	18254005	2505	2505	2505	2505	0
472	20241120	113200	18254005	2505	2505	2505	2505	0
473	20241120	113100	18254005	2505	2505	2505	2505	0
474	20241120	113000	18254005	2505	2505	2505	2505	14
475	20241120	112900	18218935	2500	2500	2500	2500	0
476	20241120	112800	18218935	2500	2500	2500	2500	0
477	20241120	112700	18218935	2500	2500	2500	2500	150
478	20241120	112600	17843935	2500	2500	2500	2500	0
479	20241120	112500	17843935	2500	2500	2500	2500	2
480	20241120	112400	17838935	2505	2505	2505	2505	0
481	20241120	112300	17838935	2505	2505	2505	2505	14
482	20241120	112200	17803865	2505	2505	2505	2505	0
483	20241120	112100	17803865	2505	2505	2505	2505	0
484	20241120	112000	17803865	2505	2505	2505	2505	0
485	20241120	111900	17803865	2505	2505	2505	2505	0
486	20241120	111800	17803865	2505	2505	2505	2505	0
487	20241120	111700	17803865	2505	2505	2505	2505	14
488	20241120	111600	17768795	2500	2500	2500	2500	0
489	20241120	111500	17768795	2500	2500	2500	2500	1
490	20241120	111400	17766295	2505	2505	2505	2505	0
491	20241120	111300	17766295	2505	2505	2505	2505	0
492	20241120	111200	17766295	2505	2505	2505	2505	0
493	20241120	111100	17766295	2505	2505	2505	2505	14
494	20241120	111000	17731225	2500	2500	2500	2500	0
495	20241120	110900	17731225	2500	2500	2500	2500	0
496	20241120	110800	17731225	2500	2500	2500	2500	0
497	20241120	110700	17731225	2500	2500	2500	2500	135
498	20241120	110600	17393725	2500	2500	2500	2500	0
499	20241120	110500	17393725	2500	2500	2500	2500	1
500	20241120	110400	17391225	2505	2505	2505	2505	14
501	20241120	110300	17356155	2505	2505	2505	2505	0
502	20241120	110200	17356155	2505	2505	2505	2505	0
503	20241120	110100	17356155	2505	2505	2505	2505	1
504	20241120	110000	17353650	2505	2505	2505	2505	0
505	20241120	105900	17353650	2505	2505	2505	2505	27
506	20241120	105800	17286015	2505	2505	2505	2505	16
507	20241120	105700	17245935	2500	2500	2500	2500	150
508	20241120	105600	16870935	2500	2500	2500	2500	0
509	20241120	105500	16870935	2500	2500	2500	2500	1
510	20241120	105400	16868435	2505	2505	2505	2505	24
511	20241120	105300	16808315	2505	2505	2505	2505	0
512	20241120	105200	16808315	2505	2505	2505	2505	0
513	20241120	105100	16808315	2505	2505	2505	2505	16
514	20241120	105000	16768235	2505	2505	2505	2505	0
515	20241120	104900	16768235	2505	2505	2505	2505	0
516	20241120	104800	16768235	2505	2505	2505	2505	0
517	20241120	104700	16768235	2505	2505	2505	2505	0
518	20241120	104600	16768235	2505	2505	2505	2505	0
519	20241120	104500	16768235	2505	2500	2505	2500	18
520	20241120	104400	16723155	2505	2505	2505	2505	0
521	20241120	104300	16723155	2505	2505	2505	2505	0
522	20241120	104200	16723155	2505	2505	2505	2505	0
523	20241120	104100	16723155	2505	2505	2505	2505	0
524	20241120	104000	16723155	2505	2505	2505	2505	0
525	20241120	103900	16723155	2505	2505	2505	2505	0
526	20241120	103800	16723155	2505	2500	2505	2500	557
527	20241120	103700	15330575	2500	2500	2500	2500	692
528	20241120	103600	13600575	2500	2500	2500	2500	32
529	20241120	103500	13520575	2500	2500	2500	2500	1
530	20241120	103400	13518075	2505	2505	2505	2505	0
531	20241120	103300	13518075	2505	2505	2505	2505	0
532	20241120	103200	13518075	2505	2510	2510	2505	47
533	20241120	103100	13400260	2505	2505	2505	2505	200
534	20241120	103000	12899260	2510	2510	2510	2510	73
535	20241120	102900	12716030	2520	2520	2520	2520	0
536	20241120	102800	12716030	2520	2520	2520	2520	0
537	20241120	102700	12716030	2520	2520	2520	2520	0
538	20241120	102600	12716030	2520	2520	2520	2520	16
539	20241120	102500	12675710	2510	2510	2510	2510	1
540	20241120	102400	12673200	2520	2520	2520	2520	0
541	20241120	102300	12673200	2520	2515	2520	2515	398
542	20241120	102200	11671895	2510	2510	2510	2510	400
543	20241120	102100	10667895	2515	2515	2515	2515	0
544	20241120	102000	10667895	2515	2515	2515	2515	0
545	20241120	101900	10667895	2515	2515	2515	2515	16
546	20241120	101800	10627655	2510	2510	2510	2510	0
547	20241120	101700	10627655	2510	2510	2510	2510	165
548	20241120	101600	10213505	2510	2510	2510	2510	224
549	20241120	101500	9651265	2510	2510	2510	2510	2
550	20241120	101400	9646245	2515	2515	2515	2515	0
551	20241120	101300	9646245	2515	2515	2515	2515	16
552	20241120	101200	9606005	2515	2515	2515	2515	0
553	20241120	101100	9606005	2515	2515	2515	2515	0
554	20241120	101000	9606005	2515	2515	2515	2515	0
555	20241120	100900	9606005	2515	2515	2515	2515	0
556	20241120	100800	9606005	2515	2515	2515	2515	0
557	20241120	100700	9606005	2515	2515	2515	2515	0
558	20241120	100600	9606005	2515	2515	2515	2515	16
559	20241120	100500	9565765	2510	2510	2510	2510	1
560	20241120	100400	9563255	2515	2515	2515	2515	0
561	20241120	100300	9563255	2515	2515	2515	2515	5
562	20241120	100200	9550680	2515	2515	2515	2515	0
563	20241120	100100	9550680	2515	2515	2515	2515	0
564	20241120	100000	9550680	2515	2515	2515	2515	21
565	20241120	095900	9497865	2515	2515	2515	2515	0
566	20241120	095800	9497865	2515	2515	2515	2515	5
567	20241120	095700	9485290	2510	2510	2510	2510	165
568	20241120	095600	9071140	2510	2510	2510	2510	0
569	20241120	095500	9071140	2510	2510	2510	2510	1
570	20241120	095400	9068630	2515	2515	2515	2515	80
571	20241120	095300	8867430	2515	2515	2515	2515	0
572	20241120	095200	8867430	2515	2515	2515	2515	0
573	20241120	095100	8867430	2515	2515	2515	2515	0
574	20241120	095000	8867430	2515	2515	2515	2515	0
575	20241120	094900	8867430	2515	2515	2515	2515	1
576	20241120	094800	8864915	2515	2515	2515	2515	0
577	20241120	094700	8864915	2515	2515	2515	2515	16
578	20241120	094600	8824675	2520	2520	2520	2520	0
579	20241120	094500	8824675	2520	2520	2520	2520	290
580	20241120	094400	8093875	2520	2510	2520	2510	430
581	20241120	094300	7011575	2510	2510	2510	2510	0
582	20241120	094200	7011575	2510	2510	2510	2510	13
583	20241120	094100	6978945	2510	2510	2510	2510	16
584	20241120	094000	6938785	2505	2505	2505	2505	0
585	20241120	093900	6938785	2505	2505	2505	2505	0
586	20241120	093800	6938785	2505	2505	2505	2505	0
587	20241120	093700	6938785	2505	2505	2505	2505	0
588	20241120	093600	6938785	2505	2505	2505	2505	0
589	20241120	093500	6938785	2505	2505	2505	2505	1
590	20241120	093400	6936280	2520	2515	2520	2515	29
591	20241120	093300	6863265	2520	2520	2520	2520	120
592	20241120	093200	6560865	2520	2520	2520	2520	0
593	20241120	093100	6560865	2520	2520	2520	2520	0
594	20241120	093000	6560865	2520	2520	2520	2520	105
595	20241120	092900	6296265	2520	2520	2520	2520	0
596	20241120	092800	6296265	2520	2520	2520	2520	16
597	20241120	092700	6255945	2505	2505	2505	2505	144
598	20241120	092600	5895225	2500	2500	2500	2500	1
599	20241120	092500	5892725	2515	2500	2515	2500	168
600	20241120	092400	5470220	2515	2510	2515	2510	1012
601	20241120	092300	2925200	2505	2505	2505	2505	0
602	20241120	092200	2925200	2505	2505	2505	2505	0
603	20241120	092100	2925200	2505	2505	2505	2505	0
604	20241120	092000	2925200	2505	2505	2505	2505	0
605	20241120	091900	2925200	2505	2505	2505	2505	691
606	20241120	091800	1194245	2505	2505	2505	2505	0
607	20241120	091700	1194245	2505	2505	2505	2505	193
608	20241120	091600	710780	2505	2505	2505	2505	0
609	20241120	091500	710780	2505	2505	2505	2505	2
610	20241120	091400	705770	2505	2505	2505	2505	0
611	20241120	091300	705770	2505	2505	2505	2505	0
612	20241120	091200	705770	2505	2505	2505	2505	0
613	20241120	091100	705770	2505	2505	2505	2505	0
614	20241120	091000	705770	2505	2505	2505	2505	114
615	20241120	090900	420200	2510	2510	2510	2510	0
616	20241120	090800	420200	2510	2510	2510	2510	0
617	20241120	090700	420200	2510	2510	2510	2510	0
618	20241120	090600	420200	2510	2510	2510	2510	0
619	20241120	090500	420200	2510	2510	2510	2510	79
620	20241120	090400	221910	2510	2510	2510	2510	0
621	20241120	090300	221910	2510	2500	2510	2500	20
622	20241120	090200	171810	2490	2490	2490	2490	0
623	20241120	090100	171810	2490	2490	2490	2490	0
624	20241120	090000	171810	2490	2490	2490	2490	69