KissMeData/046210/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192700	308242605	2925	2925	2925	2925	851
3	20241121	192600	308242605	2925	2925	2925	2925	0
4	20241121	192500	308242605	2925	2925	2925	2925	0
5	20241121	192400	308242605	2925	2925	2925	2925	0
6	20241121	192300	308242605	2925	2925	2925	2925	0
7	20241121	192200	308242605	2925	2925	2925	2925	0
8	20241121	192100	308242605	2925	2925	2925	2925	0
9	20241121	192000	308242605	2925	2925	2925	2925	0
10	20241121	191900	308242605	2925	2925	2925	2925	0
11	20241121	191800	308242605	2925	2925	2925	2925	0
12	20241121	191700	308242605	2925	2925	2925	2925	0
13	20241121	191600	308242605	2925	2925	2925	2925	0
14	20241121	191500	308242605	2925	2925	2925	2925	0
15	20241121	191400	308242605	2925	2925	2925	2925	0
16	20241121	191300	308242605	2925	2925	2925	2925	0
17	20241121	191200	308242605	2925	2925	2925	2925	0
18	20241121	191100	308242605	2925	2925	2925	2925	0
19	20241121	191000	308242605	2925	2925	2925	2925	0
20	20241121	190900	308242605	2925	2925	2925	2925	0
21	20241121	190800	308242605	2925	2925	2925	2925	0
22	20241121	190700	308242605	2925	2925	2925	2925	0
23	20241121	190600	308242605	2925	2925	2925	2925	0
24	20241121	190500	308242605	2925	2925	2925	2925	0
25	20241121	190400	308242605	2925	2925	2925	2925	0
26	20241121	190300	308242605	2925	2925	2925	2925	0
27	20241121	190200	308242605	2925	2925	2925	2925	0
28	20241121	190100	308242605	2925	2925	2925	2925	0
29	20241121	190000	308242605	2925	2925	2925	2925	0
30	20241121	185900	308242605	2925	2925	2925	2925	0
31	20241121	185800	308242605	2925	2925	2925	2925	0
32	20241121	185700	308242605	2925	2925	2925	2925	851
33	20241121	185600	308242605	2925	2925	2925	2925	0
34	20241121	185500	308242605	2925	2925	2925	2925	0
35	20241121	185400	308242605	2925	2925	2925	2925	0
36	20241121	185300	308242605	2925	2925	2925	2925	0
37	20241121	185200	308242605	2925	2925	2925	2925	0
38	20241121	185100	308242605	2925	2925	2925	2925	0
39	20241121	185000	308242605	2925	2925	2925	2925	0
40	20241121	184900	308242605	2925	2925	2925	2925	0
41	20241121	184800	308242605	2925	2925	2925	2925	0
42	20241121	184700	308242605	2925	2925	2925	2925	0
43	20241121	184600	308242605	2925	2925	2925	2925	0
44	20241121	184500	308242605	2925	2925	2925	2925	0
45	20241121	184400	308242605	2925	2925	2925	2925	0
46	20241121	184300	308242605	2925	2925	2925	2925	0
47	20241121	184200	308242605	2925	2925	2925	2925	0
48	20241121	184100	308242605	2925	2925	2925	2925	0
49	20241121	184000	308242605	2925	2925	2925	2925	0
50	20241121	183900	308242605	2925	2925	2925	2925	0
51	20241121	183800	308242605	2925	2925	2925	2925	0
52	20241121	183700	308242605	2925	2925	2925	2925	0
53	20241121	183600	308242605	2925	2925	2925	2925	0
54	20241121	183500	308242605	2925	2925	2925	2925	0
55	20241121	183400	308242605	2925	2925	2925	2925	0
56	20241121	183300	308242605	2925	2925	2925	2925	0
57	20241121	183200	308242605	2925	2925	2925	2925	0
58	20241121	183100	308242605	2925	2925	2925	2925	0
59	20241121	183000	308242605	2925	2925	2925	2925	0
60	20241121	182900	308242605	2925	2925	2925	2925	0
61	20241121	182800	308242605	2925	2925	2925	2925	0
62	20241121	182700	308242605	2925	2925	2925	2925	851
63	20241121	182600	308242605	2925	2925	2925	2925	0
64	20241121	182500	308242605	2925	2925	2925	2925	0
65	20241121	182400	308242605	2925	2925	2925	2925	0
66	20241121	182300	308242605	2925	2925	2925	2925	0
67	20241121	182200	308242605	2925	2925	2925	2925	0
68	20241121	182100	308242605	2925	2925	2925	2925	0
69	20241121	182000	308242605	2925	2925	2925	2925	0
70	20241121	181900	308242605	2925	2925	2925	2925	0
71	20241121	181800	308242605	2925	2925	2925	2925	0
72	20241121	181700	308242605	2925	2925	2925	2925	0
73	20241121	181600	308242605	2925	2925	2925	2925	0
74	20241121	181500	308242605	2925	2925	2925	2925	0
75	20241121	181400	308242605	2925	2925	2925	2925	0
76	20241121	181300	308242605	2925	2925	2925	2925	0
77	20241121	181200	308242605	2925	2925	2925	2925	0
78	20241121	181100	308242605	2925	2925	2925	2925	0
79	20241121	181000	308242605	2925	2925	2925	2925	0
80	20241121	180900	308242605	2925	2925	2925	2925	0
81	20241121	180800	308242605	2925	2925	2925	2925	0
82	20241121	180700	308242605	2925	2925	2925	2925	0
83	20241121	180600	308242605	2925	2925	2925	2925	0
84	20241121	180500	308242605	2925	2925	2925	2925	0
85	20241121	180400	308242605	2925	2925	2925	2925	0
86	20241121	180300	308242605	2925	2925	2925	2925	0
87	20241121	180200	308242605	2925	2925	2925	2925	0
88	20241121	180100	308242605	2925	2925	2925	2925	0
89	20241121	180000	308242605	2925	2925	2925	2925	0
90	20241121	175900	308242605	2925	2925	2925	2925	0
91	20241121	175800	308242605	2925	2925	2925	2925	0
92	20241121	175700	308242605	2925	2925	2925	2925	851
93	20241121	175600	308242605	2925	2925	2925	2925	0
94	20241121	175500	308242605	2925	2925	2925	2925	0
95	20241121	175400	308242605	2925	2925	2925	2925	0
96	20241121	175300	308242605	2925	2925	2925	2925	0
97	20241121	175200	308242605	2925	2925	2925	2925	0
98	20241121	175100	308242605	2925	2925	2925	2925	0
99	20241121	175000	308242605	2925	2925	2925	2925	0
100	20241121	174900	308242605	2925	2925	2925	2925	0
101	20241121	174800	308242605	2925	2925	2925	2925	0
102	20241121	174700	308242605	2925	2925	2925	2925	0
103	20241121	174600	308242605	2925	2925	2925	2925	0
104	20241121	174500	308242605	2925	2925	2925	2925	0
105	20241121	174400	308242605	2925	2925	2925	2925	0
106	20241121	174300	308242605	2925	2925	2925	2925	0
107	20241121	174200	308242605	2925	2925	2925	2925	0
108	20241121	174100	308242605	2925	2925	2925	2925	0
109	20241121	174000	308242605	2925	2925	2925	2925	0
110	20241121	173900	308242605	2925	2925	2925	2925	0
111	20241121	173800	308242605	2925	2925	2925	2925	0
112	20241121	173700	308242605	2925	2925	2925	2925	0
113	20241121	173600	308242605	2925	2925	2925	2925	0
114	20241121	173500	308242605	2925	2925	2925	2925	0
115	20241121	173400	308242605	2925	2925	2925	2925	0
116	20241121	173300	308242605	2925	2925	2925	2925	0
117	20241121	173200	308242605	2925	2925	2925	2925	0
118	20241121	173100	308242605	2925	2925	2925	2925	0
119	20241121	173000	308242605	2925	2925	2925	2925	0
120	20241121	172900	308242605	2925	2925	2925	2925	0
121	20241121	172800	308242605	2925	2925	2925	2925	0
122	20241121	172700	308242605	2925	2925	2925	2925	851
123	20241121	172600	308242605	2925	2925	2925	2925	0
124	20241121	172500	308242605	2925	2925	2925	2925	0
125	20241121	172400	308242605	2925	2925	2925	2925	0
126	20241121	172300	308242605	2925	2925	2925	2925	0
127	20241121	172200	308242605	2925	2925	2925	2925	0
128	20241121	172100	308242605	2925	2925	2925	2925	0
129	20241121	172000	308242605	2925	2925	2925	2925	0
130	20241121	171900	308242605	2925	2925	2925	2925	0
131	20241121	171800	308242605	2925	2925	2925	2925	0
132	20241121	171700	308242605	2925	2925	2925	2925	0
133	20241121	171600	308242605	2925	2925	2925	2925	0
134	20241121	171500	308242605	2925	2925	2925	2925	0
135	20241121	171400	308242605	2925	2925	2925	2925	0
136	20241121	171300	308242605	2925	2925	2925	2925	0
137	20241121	171200	308242605	2925	2925	2925	2925	0
138	20241121	171100	308242605	2925	2925	2925	2925	0
139	20241121	171000	308242605	2925	2925	2925	2925	0
140	20241121	170900	308242605	2925	2925	2925	2925	0
141	20241121	170800	308242605	2925	2925	2925	2925	0
142	20241121	170700	308242605	2925	2925	2925	2925	0
143	20241121	170600	308242605	2925	2925	2925	2925	0
144	20241121	170500	308242605	2925	2925	2925	2925	0
145	20241121	170400	308242605	2925	2925	2925	2925	0
146	20241121	170300	308242605	2925	2925	2925	2925	0
147	20241121	170200	308242605	2925	2925	2925	2925	0
148	20241121	170100	308242605	2925	2925	2925	2925	0
149	20241121	170000	308242605	2925	2925	2925	2925	0
150	20241121	165900	308242605	2925	2925	2925	2925	0
151	20241121	165800	308242605	2925	2925	2925	2925	0
152	20241121	165700	308242605	2925	2925	2925	2925	851
153	20241121	165600	308242605	2925	2925	2925	2925	0
154	20241121	165500	308242605	2925	2925	2925	2925	0
155	20241121	165400	308242605	2925	2925	2925	2925	0
156	20241121	165300	308242605	2925	2925	2925	2925	0
157	20241121	165200	308242605	2925	2925	2925	2925	0
158	20241121	165100	308242605	2925	2925	2925	2925	0
159	20241121	165000	308242605	2925	2925	2925	2925	0
160	20241121	164900	308242605	2925	2925	2925	2925	0
161	20241121	164800	308242605	2925	2925	2925	2925	0
162	20241121	164700	308242605	2925	2925	2925	2925	0
163	20241121	164600	308242605	2925	2925	2925	2925	0
164	20241121	164500	308242605	2925	2925	2925	2925	0
165	20241121	164400	308242605	2925	2925	2925	2925	0
166	20241121	164300	308242605	2925	2925	2925	2925	0
167	20241121	164200	308242605	2925	2925	2925	2925	0
168	20241121	164100	308242605	2925	2925	2925	2925	0
169	20241121	164000	308242605	2925	2925	2925	2925	0
170	20241121	163900	308242605	2925	2925	2925	2925	0
171	20241121	163800	308242605	2925	2925	2925	2925	0
172	20241121	163700	308242605	2925	2925	2925	2925	0
173	20241121	163600	308242605	2925	2925	2925	2925	0
174	20241121	163500	308242605	2925	2925	2925	2925	0
175	20241121	163400	308242605	2925	2925	2925	2925	0
176	20241121	163300	308242605	2925	2925	2925	2925	0
177	20241121	163200	308242605	2925	2925	2925	2925	0
178	20241121	163100	308242605	2925	2925	2925	2925	0
179	20241121	163000	308242605	2925	2925	2925	2925	0
180	20241121	162900	308242605	2925	2925	2925	2925	0
181	20241121	162800	308242605	2925	2925	2925	2925	0
182	20241121	162700	308242605	2925	2925	2925	2925	851
183	20241121	162600	308242605	2925	2925	2925	2925	0
184	20241121	162500	308242605	2925	2925	2925	2925	0
185	20241121	162400	308242605	2925	2925	2925	2925	0
186	20241121	162300	308242605	2925	2925	2925	2925	0
187	20241121	162200	308242605	2925	2925	2925	2925	0
188	20241121	162100	308242605	2925	2925	2925	2925	0
189	20241121	162000	308242605	2925	2925	2925	2925	0
190	20241121	161900	308242605	2925	2925	2925	2925	0
191	20241121	161800	308242605	2925	2925	2925	2925	0
192	20241121	161700	308242605	2925	2925	2925	2925	0
193	20241121	161600	308242605	2925	2925	2925	2925	0
194	20241121	161500	308242605	2925	2925	2925	2925	0
195	20241121	161400	308242605	2925	2925	2925	2925	0
196	20241121	161300	308242605	2925	2925	2925	2925	0
197	20241121	161200	308242605	2925	2925	2925	2925	0
198	20241121	161100	308242605	2925	2925	2925	2925	0
199	20241121	161000	308242605	2925	2925	2925	2925	0
200	20241121	160900	308242605	2925	2925	2925	2925	0
201	20241121	160800	308242605	2925	2925	2925	2925	0
202	20241121	160700	308242605	2925	2925	2925	2925	0
203	20241121	160600	308242605	2925	2925	2925	2925	0
204	20241121	160500	308242605	2925	2925	2925	2925	0
205	20241121	160400	308242605	2925	2925	2925	2925	0
206	20241121	160300	308242605	2925	2925	2925	2925	0
207	20241121	160200	308242605	2925	2925	2925	2925	0
208	20241121	160100	308242605	2925	2925	2925	2925	0
209	20241121	160000	308242605	2925	2925	2925	2925	0
210	20241121	155900	308242605	2925	2925	2925	2925	0
211	20241121	155800	308242605	2925	2925	2925	2925	0
212	20241121	155700	308242605	2925	2925	2925	2925	851
213	20241121	155600	308242605	2925	2925	2925	2925	0
214	20241121	155500	308242605	2925	2925	2925	2925	0
215	20241121	155400	308242605	2925	2925	2925	2925	0
216	20241121	155300	308242605	2925	2925	2925	2925	0
217	20241121	155200	308242605	2925	2925	2925	2925	0
218	20241121	155100	308242605	2925	2925	2925	2925	0
219	20241121	155000	308242605	2925	2925	2925	2925	0
220	20241121	154900	308242605	2925	2925	2925	2925	0
221	20241121	154800	308242605	2925	2925	2925	2925	0
222	20241121	154700	308242605	2925	2925	2925	2925	0
223	20241121	154600	308242605	2925	2925	2925	2925	0
224	20241121	154500	308242605	2925	2925	2925	2925	0
225	20241121	154400	308242605	2925	2925	2925	2925	0
226	20241121	154300	308242605	2925	2925	2925	2925	0
227	20241121	154200	308242605	2925	2925	2925	2925	0
228	20241121	154100	308242605	2925	2925	2925	2925	0
229	20241121	154000	308242605	2925	2925	2925	2925	0
230	20241121	153900	308242605	2925	2925	2925	2925	0
231	20241121	153800	308242605	2925	2925	2925	2925	0
232	20241121	153700	308242605	2925	2925	2925	2925	0
233	20241121	153600	308242605	2925	2925	2925	2925	0
234	20241121	153500	308242605	2925	2925	2925	2925	0
235	20241121	153400	308242605	2925	2925	2925	2925	0
236	20241121	153300	308242605	2925	2925	2925	2925	0
237	20241121	153200	308242605	2925	2925	2925	2925	0
238	20241121	153100	308242605	2925	2925	2925	2925	0
239	20241121	153000	308242605	2925	2925	2925	2925	851
240	20241121	152900	305753430	2930	2930	2930	2930	0
241	20241121	152800	305753430	2930	2930	2930	2930	0
242	20241121	152700	305753430	2930	2930	2930	2930	0
243	20241121	152600	305753430	2930	2930	2930	2930	0
244	20241121	152500	305753430	2930	2930	2930	2930	0
245	20241121	152400	305753430	2930	2930	2930	2930	0
246	20241121	152300	305753430	2930	2930	2930	2930	0
247	20241121	152200	305753430	2930	2930	2930	2930	0
248	20241121	152100	305753430	2930	2930	2930	2930	0
249	20241121	152000	305753430	2930	2930	2930	2930	0
250	20241121	151900	305753430	2930	2930	2930	2930	1008
251	20241121	151800	302799990	2930	2925	2930	2905	585
252	20241121	151700	301088905	2905	2920	2925	2905	597
253	20241121	151600	299345945	2920	2920	2925	2905	176
254	20241121	151500	298833485	2925	2920	2925	2920	986
255	20241121	151400	295950260	2920	2910	2920	2905	1505
256	20241121	151300	291578170	2920	2920	2920	2920	11
257	20241121	151200	291546050	2920	2910	2920	2910	259
258	20241121	151100	290791205	2920	2920	2920	2920	77
259	20241121	151000	290566365	2920	2915	2920	2910	1608
260	20241121	150900	285886480	2915	2915	2915	2915	1
261	20241121	150800	285883565	2920	2920	2920	2915	101
262	20241121	150700	285588665	2930	2930	2930	2930	9
263	20241121	150600	285562295	2935	2935	2935	2935	150
264	20241121	150500	285122045	2935	2935	2935	2935	14
265	20241121	150400	285080955	2925	2910	2925	2910	2002
266	20241121	150300	279240105	2925	2925	2925	2925	2
267	20241121	150200	279234255	2920	2920	2920	2920	2
268	20241121	150100	279228415	2935	2940	2940	2935	14
269	20241121	150000	279187305	2930	2940	2940	2930	354
270	20241121	145900	278150025	2930	2930	2940	2930	668
271	20241121	145800	276192725	2930	2930	2930	2930	1019
272	20241121	145700	273207055	2920	2930	2930	2920	15
273	20241121	145600	273163205	2905	2905	2905	2905	1
274	20241121	145500	273160300	2930	2925	2930	2925	7
275	20241121	145400	273139815	2930	2925	2930	2925	1211
276	20241121	145300	269597595	2905	2905	2905	2905	0
277	20241121	145200	269597595	2905	2905	2905	2905	1
278	20241121	145100	269594690	2905	2905	2920	2905	550
279	20241121	145000	267988825	2905	2915	2915	2905	21
280	20241121	144900	267927620	2920	2920	2920	2920	26
281	20241121	144800	267851700	2920	2920	2920	2920	15
282	20241121	144700	267807900	2920	2920	2920	2920	1
283	20241121	144600	267804980	2915	2905	2915	2905	23
284	20241121	144500	267737995	2905	2910	2920	2905	1501
285	20241121	144400	263374725	2920	2920	2920	2920	0
286	20241121	144300	263374725	2920	2920	2920	2920	1102
287	20241121	144200	260156885	2925	2925	2925	2925	0
288	20241121	144100	260156885	2925	2925	2925	2925	0
289	20241121	144000	260156885	2925	2925	2925	2925	38
290	20241121	143900	260045735	2925	2925	2925	2925	1
291	20241121	143800	260042810	2925	2925	2925	2925	0
292	20241121	143700	260042810	2925	2925	2925	2925	0
293	20241121	143600	260042810	2925	2910	2925	2910	41
294	20241121	143500	259923470	2910	2910	2910	2910	37
295	20241121	143400	259815800	2915	2915	2915	2915	103
296	20241121	143300	259515555	2915	2910	2915	2910	664
297	20241121	143200	257581530	2910	2920	2920	2910	545
298	20241121	143100	255995260	2930	2930	2930	2930	26
299	20241121	143000	255919080	2940	2940	2940	2940	42
300	20241121	142900	255795600	2940	2940	2940	2940	500
301	20241121	142800	254325600	2940	2940	2940	2940	1917
302	20241121	142700	248689620	2940	2935	2945	2935	2089
303	20241121	142600	242548250	2935	2935	2935	2925	472
304	20241121	142500	241163140	2935	2930	2935	2930	350
305	20241121	142400	240137390	2925	2930	2930	2925	249
306	20241121	142300	239408065	2930	2925	2930	2925	167
307	20241121	142200	238919565	2925	2925	2925	2925	0
308	20241121	142100	238919565	2925	2915	2925	2915	1715
309	20241121	142000	233919865	2915	2890	2915	2890	2070
310	20241121	141900	227918315	2890	2890	2890	2890	3
311	20241121	141800	227909645	2880	2895	2895	2880	446
312	20241121	141700	226621900	2895	2895	2895	2895	0
313	20241121	141600	226621900	2895	2895	2895	2895	0
314	20241121	141500	226621900	2895	2895	2895	2895	0
315	20241121	141400	226621900	2895	2895	2895	2890	346
316	20241121	141300	225620455	2895	2895	2895	2875	166
317	20241121	141200	225143165	2875	2875	2875	2875	0
318	20241121	141100	225143165	2875	2875	2875	2875	0
319	20241121	141000	225143165	2875	2875	2875	2875	0
320	20241121	140900	225143165	2875	2875	2875	2875	1
321	20241121	140800	225140290	2875	2875	2875	2875	73
322	20241121	140700	224930415	2875	2875	2875	2875	0
323	20241121	140600	224930415	2875	2875	2875	2875	500
324	20241121	140500	223492915	2885	2885	2885	2885	3
325	20241121	140400	223484260	2870	2870	2870	2870	0
326	20241121	140300	223484260	2870	2870	2870	2870	0
327	20241121	140200	223484260	2870	2875	2875	2870	2657
328	20241121	140100	215858360	2880	2880	2880	2880	0
329	20241121	140000	215858360	2880	2880	2880	2880	300
330	20241121	135900	214994360	2885	2885	2885	2885	0
331	20241121	135800	214994360	2885	2885	2885	2885	854
332	20241121	135700	212530570	2885	2885	2885	2885	0
333	20241121	135600	212530570	2885	2885	2885	2885	0
334	20241121	135500	212530570	2885	2885	2885	2885	0
335	20241121	135400	212530570	2885	2885	2885	2885	0
336	20241121	135300	212530570	2885	2885	2885	2885	0
337	20241121	135200	212530570	2885	2885	2885	2885	0
338	20241121	135100	212530570	2885	2885	2885	2885	11
339	20241121	135000	212498835	2885	2885	2885	2885	0
340	20241121	134900	212498835	2885	2885	2885	2885	98
341	20241121	134800	212216105	2895	2885	2895	2885	98
342	20241121	134700	211932735	2885	2885	2885	2885	0
343	20241121	134600	211932735	2885	2885	2885	2885	0
344	20241121	134500	211932735	2885	2885	2885	2885	42
345	20241121	134400	211811565	2875	2875	2875	2875	0
346	20241121	134300	211811565	2875	2875	2875	2875	0
347	20241121	134200	211811565	2875	2875	2875	2875	0
348	20241121	134100	211811565	2875	2875	2875	2875	0
349	20241121	134000	211811565	2875	2875	2875	2875	0
350	20241121	133900	211811565	2875	2875	2875	2875	0
351	20241121	133800	211811565	2875	2875	2875	2875	0
352	20241121	133700	211811565	2875	2900	2900	2875	1898
353	20241121	133600	206344835	2900	2900	2900	2900	732
354	20241121	133500	204222035	2900	2900	2900	2900	0
355	20241121	133400	204222035	2900	2885	2900	2885	2000
356	20241121	133300	198438640	2885	2880	2885	2870	301
357	20241121	133200	197573835	2885	2885	2885	2885	1
358	20241121	133100	197570950	2880	2880	2880	2880	0
359	20241121	133000	197570950	2880	2880	2880	2880	0
360	20241121	132900	197570950	2880	2880	2880	2880	0
361	20241121	132800	197570950	2880	2880	2880	2880	0
362	20241121	132700	197570950	2880	2880	2880	2880	82
363	20241121	132600	197334790	2885	2885	2885	2885	424
364	20241121	132500	196111550	2900	2900	2900	2900	0
365	20241121	132400	196111550	2900	2900	2900	2900	1345
366	20241121	132300	192211050	2895	2895	2895	2895	244
367	20241121	132200	191504670	2885	2885	2885	2885	0
368	20241121	132100	191504670	2885	2885	2885	2885	0
369	20241121	132000	191504670	2885	2890	2890	2885	271
370	20241121	131900	190721885	2885	2885	2885	2885	25
371	20241121	131800	190649760	2885	2885	2885	2875	234
372	20241121	131700	189974680	2885	2875	2885	2875	158
373	20241121	131600	189518930	2875	2885	2885	2875	3280
374	20241121	131500	180085810	2885	2885	2885	2885	1
375	20241121	131400	180082925	2885	2885	2885	2885	100
376	20241121	131300	179794425	2885	2885	2885	2885	138
377	20241121	131200	179396295	2885	2885	2885	2885	0
378	20241121	131100	179396295	2885	2885	2885	2885	3
379	20241121	131000	179387640	2890	2890	2890	2890	0
380	20241121	130900	179387640	2890	2890	2890	2890	0
381	20241121	130800	179387640	2890	2890	2890	2890	251
382	20241121	130700	178662250	2895	2895	2895	2895	0
383	20241121	130600	178662250	2895	2895	2895	2895	0
384	20241121	130500	178662250	2895	2895	2895	2895	24
385	20241121	130400	178592770	2900	2900	2900	2900	0
386	20241121	130300	178592770	2900	2895	2900	2890	1056
387	20241121	130200	175538140	2895	2895	2895	2895	156
388	20241121	130100	175086520	2900	2895	2900	2895	27
389	20241121	130000	175008230	2895	2895	2895	2895	30
390	20241121	125900	174921380	2890	2895	2895	2890	335
391	20241121	125800	173953205	2895	2895	2895	2895	11
392	20241121	125700	173921360	2895	2895	2895	2895	10
393	20241121	125600	173892410	2885	2885	2885	2885	70
394	20241121	125500	173690460	2900	2900	2900	2900	0
395	20241121	125400	173690460	2900	2900	2900	2900	0
396	20241121	125300	173690460	2900	2900	2900	2900	521
397	20241121	125200	172179560	2885	2885	2885	2885	0
398	20241121	125100	172179560	2885	2885	2885	2885	0
399	20241121	125000	172179560	2885	2885	2885	2885	11
400	20241121	124900	172147825	2885	2885	2885	2885	30
401	20241121	124800	172061275	2880	2880	2880	2875	989
402	20241121	124700	169213010	2880	2890	2890	2880	401
403	20241121	124600	168054130	2885	2890	2890	2885	309
404	20241121	124500	167161620	2895	2895	2895	2895	0
405	20241121	124400	167161620	2895	2895	2895	2895	200
406	20241121	124300	166582620	2895	2895	2895	2895	50
407	20241121	124200	166437870	2905	2905	2905	2905	0
408	20241121	124100	166437870	2905	2900	2905	2900	2300
409	20241121	124000	159758870	2900	2900	2900	2900	494
410	20241121	123900	158326270	2890	2890	2890	2890	100
411	20241121	123800	158037270	2890	2890	2890	2890	0
412	20241121	123700	158037270	2890	2890	2890	2890	33
413	20241121	123600	157941900	2895	2895	2895	2895	360
414	20241121	123500	156899700	2900	2900	2900	2900	0
415	20241121	123400	156899700	2900	2895	2900	2895	103
416	20241121	123300	156601015	2895	2895	2900	2895	1532
417	20241121	123200	152159290	2895	2895	2895	2895	2002
418	20241121	123100	146363500	2890	2890	2890	2890	165
419	20241121	123000	145886650	2890	2890	2890	2890	55
420	20241121	122900	145727700	2890	2875	2890	2875	1500
421	20241121	122800	141397300	2875	2875	2875	2875	8
422	20241121	122700	141374300	2875	2875	2875	2875	0
423	20241121	122600	141374300	2875	2875	2875	2875	0
424	20241121	122500	141374300	2875	2875	2875	2875	0
425	20241121	122400	141374300	2875	2875	2875	2875	0
426	20241121	122300	141374300	2875	2875	2875	2875	0
427	20241121	122200	141374300	2875	2875	2875	2875	0
428	20241121	122100	141374300	2875	2875	2875	2875	0
429	20241121	122000	141374300	2875	2875	2875	2875	0
430	20241121	121900	141374300	2875	2875	2875	2875	0
431	20241121	121800	141374300	2875	2875	2875	2875	152
432	20241121	121700	140937300	2880	2890	2890	2875	154
433	20241121	121600	140493585	2885	2880	2885	2880	1697
434	20241121	121500	135601745	2860	2880	2880	2860	275
435	20241121	121400	134809805	2880	2860	2880	2860	3105
436	20241121	121300	125897900	2860	2850	2865	2850	112
437	20241121	121200	125577820	2850	2855	2855	2850	143
438	20241121	121100	125170200	2865	2865	2865	2865	0
439	20241121	121000	125170200	2865	2865	2865	2865	0
440	20241121	120900	125170200	2865	2865	2865	2865	244
441	20241121	120800	124471140	2865	2865	2865	2865	0
442	20241121	120700	124471140	2865	2865	2865	2865	11
443	20241121	120600	124439625	2855	2855	2855	2855	0
444	20241121	120500	124439625	2855	2855	2855	2855	8
445	20241121	120400	124416785	2860	2860	2860	2860	0
446	20241121	120300	124416785	2860	2860	2860	2860	0
447	20241121	120200	124416785	2860	2860	2860	2860	2
448	20241121	120100	124411065	2850	2850	2850	2850	0
449	20241121	120000	124411065	2850	2850	2850	2850	0
450	20241121	115900	124411065	2850	2850	2850	2850	50
451	20241121	115800	124268565	2850	2850	2850	2850	32
452	20241121	115700	124177365	2850	2850	2850	2850	0
453	20241121	115600	124177365	2850	2850	2850	2850	0
454	20241121	115500	124177365	2850	2850	2850	2850	0
455	20241121	115400	124177365	2850	2850	2850	2850	0
456	20241121	115300	124177365	2850	2850	2850	2850	274
457	20241121	115200	123396465	2850	2850	2850	2850	0
458	20241121	115100	123396465	2850	2850	2850	2850	2
459	20241121	115000	123390765	2865	2865	2865	2865	0
460	20241121	114900	123390765	2865	2865	2865	2865	0
461	20241121	114800	123390765	2865	2865	2865	2865	0
462	20241121	114700	123390765	2865	2865	2865	2865	0
463	20241121	114600	123390765	2865	2865	2865	2865	0
464	20241121	114500	123390765	2865	2865	2865	2865	0
465	20241121	114400	123390765	2865	2865	2865	2865	0
466	20241121	114300	123390765	2865	2865	2865	2865	0
467	20241121	114200	123390765	2865	2865	2865	2865	0
468	20241121	114100	123390765	2865	2865	2865	2865	1
469	20241121	114000	123387900	2865	2865	2865	2865	0
470	20241121	113900	123387900	2865	2865	2865	2865	5
471	20241121	113800	123373575	2865	2860	2865	2860	1400
472	20241121	113700	119365275	2860	2860	2860	2860	0
473	20241121	113600	119365275	2860	2860	2860	2860	0
474	20241121	113500	119365275	2860	2860	2860	2860	1
475	20241121	113400	119362415	2850	2850	2850	2850	1
476	20241121	113300	119359565	2840	2840	2840	2840	0
477	20241121	113200	119359565	2840	2840	2840	2840	0
478	20241121	113100	119359565	2840	2840	2840	2840	0
479	20241121	113000	119359565	2840	2840	2840	2840	0
480	20241121	112900	119359565	2840	2840	2840	2840	0
481	20241121	112800	119359565	2840	2840	2840	2840	0
482	20241121	112700	119359565	2840	2840	2840	2840	0
483	20241121	112600	119359565	2840	2840	2840	2840	0
484	20241121	112500	119359565	2840	2840	2840	2840	0
485	20241121	112400	119359565	2840	2840	2840	2840	0
486	20241121	112300	119359565	2840	2840	2840	2840	0
487	20241121	112200	119359565	2840	2840	2840	2840	0
488	20241121	112100	119359565	2840	2840	2840	2840	0
489	20241121	112000	119359565	2840	2840	2840	2840	0
490	20241121	111900	119359565	2840	2840	2840	2840	0
491	20241121	111800	119359565	2840	2840	2840	2840	5
492	20241121	111700	119345365	2860	2860	2860	2860	0
493	20241121	111600	119345365	2860	2860	2860	2860	0
494	20241121	111500	119345365	2860	2860	2860	2860	0
495	20241121	111400	119345365	2860	2860	2860	2860	0
496	20241121	111300	119345365	2860	2860	2860	2860	100
497	20241121	111200	119059365	2840	2840	2840	2840	0
498	20241121	111100	119059365	2840	2840	2840	2840	0
499	20241121	111000	119059365	2840	2840	2840	2840	0
500	20241121	110900	119059365	2840	2840	2840	2840	0
501	20241121	110800	119059365	2840	2845	2845	2840	120
502	20241121	110700	118718275	2845	2845	2845	2845	2
503	20241121	110600	118712585	2850	2850	2850	2850	100
504	20241121	110500	118427585	2850	2850	2850	2850	0
505	20241121	110400	118427585	2850	2850	2850	2850	0
506	20241121	110300	118427585	2850	2850	2850	2850	0
507	20241121	110200	118427585	2850	2850	2850	2850	0
508	20241121	110100	118427585	2850	2850	2850	2850	0
509	20241121	110000	118427585	2850	2850	2850	2850	0
510	20241121	105900	118427585	2850	2850	2850	2850	0
511	20241121	105800	118427585	2850	2850	2850	2850	0
512	20241121	105700	118427585	2850	2850	2850	2850	0
513	20241121	105600	118427585	2850	2850	2850	2850	0
514	20241121	105500	118427585	2850	2850	2850	2850	0
515	20241121	105400	118427585	2850	2850	2850	2850	0
516	20241121	105300	118427585	2850	2850	2850	2850	73
517	20241121	105200	118219535	2850	2850	2850	2850	106
518	20241121	105100	117917435	2850	2850	2850	2850	3
519	20241121	105000	117908885	2850	2850	2850	2850	1023
520	20241121	104900	114993335	2850	2850	2850	2850	0
521	20241121	104800	114993335	2850	2850	2850	2850	0
522	20241121	104700	114993335	2850	2850	2850	2850	161
523	20241121	104600	114534485	2870	2870	2870	2870	0
524	20241121	104500	114534485	2870	2870	2870	2870	0
525	20241121	104400	114534485	2870	2860	2870	2840	2096
526	20241121	104300	108540585	2855	2855	2855	2855	0
527	20241121	104200	108540585	2855	2855	2855	2855	2
528	20241121	104100	108534875	2850	2850	2850	2850	0
529	20241121	104000	108534875	2850	2850	2850	2850	0
530	20241121	103900	108534875	2850	2850	2850	2850	0
531	20241121	103800	108534875	2850	2850	2850	2850	0
532	20241121	103700	108534875	2850	2850	2850	2850	2
533	20241121	103600	108529175	2850	2850	2850	2850	20
534	20241121	103500	108472175	2850	2850	2850	2850	0
535	20241121	103400	108472175	2850	2850	2850	2850	0
536	20241121	103300	108472175	2850	2850	2850	2850	0
537	20241121	103200	108472175	2850	2850	2850	2850	0
538	20241121	103100	108472175	2850	2850	2850	2850	0
539	20241121	103000	108472175	2850	2850	2850	2850	0
540	20241121	102900	108472175	2850	2850	2850	2850	371
541	20241121	102800	107414825	2860	2860	2860	2860	0
542	20241121	102700	107414825	2860	2860	2860	2860	0
543	20241121	102600	107414825	2860	2860	2860	2860	3
544	20241121	102500	107406245	2860	2860	2860	2860	1
545	20241121	102400	107403385	2835	2835	2835	2835	0
546	20241121	102300	107403385	2835	2835	2835	2835	0
547	20241121	102200	107403385	2835	2835	2835	2835	0
548	20241121	102100	107403385	2835	2835	2835	2835	0
549	20241121	102000	107403385	2835	2835	2835	2835	0
550	20241121	101900	107403385	2835	2835	2835	2835	0
551	20241121	101800	107403385	2835	2835	2835	2835	100
552	20241121	101700	107119885	2835	2835	2835	2835	1050
553	20241121	101600	104143135	2835	2835	2835	2835	0
554	20241121	101500	104143135	2835	2840	2840	2835	400
555	20241121	101400	103009025	2840	2840	2840	2840	0
556	20241121	101300	103009025	2840	2840	2840	2840	0
557	20241121	101200	103009025	2840	2840	2840	2840	0
558	20241121	101100	103009025	2840	2840	2840	2840	0
559	20241121	101000	103009025	2840	2840	2840	2840	0
560	20241121	100900	103009025	2840	2840	2840	2840	79
561	20241121	100800	102784665	2865	2840	2865	2835	301
562	20241121	100700	101930610	2860	2860	2860	2860	1001
563	20241121	100600	99067750	2860	2860	2860	2860	0
564	20241121	100500	99067750	2860	2860	2860	2860	1
565	20241121	100400	99064890	2860	2840	2860	2840	104
566	20241121	100300	98769510	2860	2845	2860	2845	114
567	20241121	100200	98445150	2845	2845	2845	2845	0
568	20241121	100100	98445150	2845	2845	2845	2845	0
569	20241121	100000	98445150	2845	2845	2845	2845	0
570	20241121	095900	98445150	2845	2845	2845	2845	424
571	20241121	095800	97238870	2845	2845	2845	2845	0
572	20241121	095700	97238870	2845	2840	2845	2840	13
573	20241121	095600	97201890	2845	2845	2845	2845	0
574	20241121	095500	97201890	2845	2845	2845	2845	4
575	20241121	095400	97190510	2830	2835	2835	2830	1000
576	20241121	095300	94358395	2830	2855	2855	2830	2502
577	20241121	095200	87276170	2850	2850	2850	2850	0
578	20241121	095100	87276170	2850	2850	2850	2850	0
579	20241121	095000	87276170	2850	2850	2850	2850	0
580	20241121	094900	87276170	2850	2850	2850	2850	0
581	20241121	094800	87276170	2850	2850	2850	2850	0
582	20241121	094700	87276170	2850	2850	2850	2850	5
583	20241121	094600	87261920	2850	2850	2850	2850	994
584	20241121	094500	84429020	2850	2850	2850	2850	200
585	20241121	094400	83859020	2865	2850	2865	2850	125
586	20241121	094300	83500910	2880	2875	2880	2875	20
587	20241121	094200	83443320	2880	2880	2880	2880	75
588	20241121	094100	83227320	2880	2865	2880	2865	760
589	20241121	094000	81049905	2850	2850	2850	2850	0
590	20241121	093900	81049905	2850	2850	2850	2850	500
591	20241121	093800	79624905	2865	2865	2865	2865	2
592	20241121	093700	79619175	2870	2865	2870	2865	327
593	20241121	093600	78681205	2865	2865	2865	2865	60
594	20241121	093500	78509305	2880	2880	2880	2880	17
595	20241121	093400	78460345	2880	2880	2880	2880	0
596	20241121	093300	78460345	2880	2865	2880	2865	4472
597	20241121	093200	65625375	2860	2845	2865	2835	6348
598	20241121	093100	47459395	2850	2845	2850	2845	345
599	20241121	093000	46477370	2830	2835	2835	2830	3471
600	20241121	092900	36654020	2830	2830	2830	2830	688
601	20241121	092800	34706980	2850	2850	2850	2850	124
602	20241121	092700	34353580	2825	2825	2825	2825	0
603	20241121	092600	34353580	2825	2840	2845	2825	762
604	20241121	092500	32197685	2820	2820	2820	2820	0
605	20241121	092400	32197685	2820	2820	2820	2820	0
606	20241121	092300	32197685	2820	2825	2825	2820	1400
607	20241121	092200	28244525	2825	2830	2830	2825	83
608	20241121	092100	28009980	2835	2830	2835	2830	304
609	20241121	092000	27149160	2830	2830	2830	2830	233
610	20241121	091900	26489770	2830	2830	2830	2830	13
611	20241121	091800	26452980	2825	2830	2830	2825	365
612	20241121	091700	25421680	2855	2835	2855	2835	115
613	20241121	091600	25095335	2825	2840	2840	2810	5509
614	20241121	091500	9560295	2840	2845	2845	2840	201
615	20241121	091400	8988955	2845	2845	2845	2845	107
616	20241121	091300	8684540	2845	2845	2845	2845	3
617	20241121	091200	8676005	2865	2865	2865	2865	100
618	20241121	091100	8389505	2860	2860	2860	2860	180
619	20241121	091000	7874705	2835	2840	2840	2835	92
620	20241121	090900	7613675	2860	2860	2860	2860	16
621	20241121	090800	7567915	2870	2860	2870	2855	202
622	20241121	090700	6989790	2855	2855	2855	2855	400
623	20241121	090600	5847790	2855	2855	2855	2855	500
624	20241121	090500	4420290	2860	2860	2860	2860	2
625	20241121	090400	4414570	2860	2845	2860	2840	625
626	20241121	090300	2627565	2840	2865	2865	2835	643
627	20241121	090200	788885	2840	2835	2840	2835	32
628	20241121	090100	698160	2835	2815	2835	2815	40
629	20241121	090000	585520	2815	2815	2815	2815	208