KissMeData/052020/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193200	1933401090	5030	5030	5030	5030	8752
3	20241121	193100	1933401090	5030	5030	5030	5030	0
4	20241121	193000	1933401090	5030	5030	5030	5030	0
5	20241121	192900	1933401090	5030	5030	5030	5030	0
6	20241121	192800	1933401090	5030	5030	5030	5030	0
7	20241121	192700	1933401090	5030	5030	5030	5030	0
8	20241121	192600	1933401090	5030	5030	5030	5030	0
9	20241121	192500	1933401090	5030	5030	5030	5030	0
10	20241121	192400	1933401090	5030	5030	5030	5030	0
11	20241121	192300	1933401090	5030	5030	5030	5030	0
12	20241121	192200	1933401090	5030	5030	5030	5030	0
13	20241121	192100	1933401090	5030	5030	5030	5030	0
14	20241121	192000	1933401090	5030	5030	5030	5030	0
15	20241121	191900	1933401090	5030	5030	5030	5030	0
16	20241121	191800	1933401090	5030	5030	5030	5030	0
17	20241121	191700	1933401090	5030	5030	5030	5030	0
18	20241121	191600	1933401090	5030	5030	5030	5030	0
19	20241121	191500	1933401090	5030	5030	5030	5030	0
20	20241121	191400	1933401090	5030	5030	5030	5030	0
21	20241121	191300	1933401090	5030	5030	5030	5030	0
22	20241121	191200	1933401090	5030	5030	5030	5030	0
23	20241121	191100	1933401090	5030	5030	5030	5030	0
24	20241121	191000	1933401090	5030	5030	5030	5030	0
25	20241121	190900	1933401090	5030	5030	5030	5030	0
26	20241121	190800	1933401090	5030	5030	5030	5030	0
27	20241121	190700	1933401090	5030	5030	5030	5030	0
28	20241121	190600	1933401090	5030	5030	5030	5030	0
29	20241121	190500	1933401090	5030	5030	5030	5030	0
30	20241121	190400	1933401090	5030	5030	5030	5030	0
31	20241121	190300	1933401090	5030	5030	5030	5030	0
32	20241121	190200	1933401090	5030	5030	5030	5030	8752
33	20241121	190100	1933401090	5030	5030	5030	5030	0
34	20241121	190000	1933401090	5030	5030	5030	5030	0
35	20241121	185900	1933401090	5030	5030	5030	5030	0
36	20241121	185800	1933401090	5030	5030	5030	5030	0
37	20241121	185700	1933401090	5030	5030	5030	5030	0
38	20241121	185600	1933401090	5030	5030	5030	5030	0
39	20241121	185500	1933401090	5030	5030	5030	5030	0
40	20241121	185400	1933401090	5030	5030	5030	5030	0
41	20241121	185300	1933401090	5030	5030	5030	5030	0
42	20241121	185200	1933401090	5030	5030	5030	5030	0
43	20241121	185100	1933401090	5030	5030	5030	5030	0
44	20241121	185000	1933401090	5030	5030	5030	5030	0
45	20241121	184900	1933401090	5030	5030	5030	5030	0
46	20241121	184800	1933401090	5030	5030	5030	5030	0
47	20241121	184700	1933401090	5030	5030	5030	5030	0
48	20241121	184600	1933401090	5030	5030	5030	5030	0
49	20241121	184500	1933401090	5030	5030	5030	5030	0
50	20241121	184400	1933401090	5030	5030	5030	5030	0
51	20241121	184300	1933401090	5030	5030	5030	5030	0
52	20241121	184200	1933401090	5030	5030	5030	5030	0
53	20241121	184100	1933401090	5030	5030	5030	5030	0
54	20241121	184000	1933401090	5030	5030	5030	5030	0
55	20241121	183900	1933401090	5030	5030	5030	5030	0
56	20241121	183800	1933401090	5030	5030	5030	5030	0
57	20241121	183700	1933401090	5030	5030	5030	5030	0
58	20241121	183600	1933401090	5030	5030	5030	5030	0
59	20241121	183500	1933401090	5030	5030	5030	5030	0
60	20241121	183400	1933401090	5030	5030	5030	5030	0
61	20241121	183300	1933401090	5030	5030	5030	5030	0
62	20241121	183200	1933401090	5030	5030	5030	5030	8752
63	20241121	183100	1933401090	5030	5030	5030	5030	0
64	20241121	183000	1933401090	5030	5030	5030	5030	0
65	20241121	182900	1933401090	5030	5030	5030	5030	0
66	20241121	182800	1933401090	5030	5030	5030	5030	0
67	20241121	182700	1933401090	5030	5030	5030	5030	0
68	20241121	182600	1933401090	5030	5030	5030	5030	0
69	20241121	182500	1933401090	5030	5030	5030	5030	0
70	20241121	182400	1933401090	5030	5030	5030	5030	0
71	20241121	182300	1933401090	5030	5030	5030	5030	0
72	20241121	182200	1933401090	5030	5030	5030	5030	0
73	20241121	182100	1933401090	5030	5030	5030	5030	0
74	20241121	182000	1933401090	5030	5030	5030	5030	0
75	20241121	181900	1933401090	5030	5030	5030	5030	0
76	20241121	181800	1933401090	5030	5030	5030	5030	0
77	20241121	181700	1933401090	5030	5030	5030	5030	0
78	20241121	181600	1933401090	5030	5030	5030	5030	0
79	20241121	181500	1933401090	5030	5030	5030	5030	0
80	20241121	181400	1933401090	5030	5030	5030	5030	0
81	20241121	181300	1933401090	5030	5030	5030	5030	0
82	20241121	181200	1933401090	5030	5030	5030	5030	0
83	20241121	181100	1933401090	5030	5030	5030	5030	0
84	20241121	181000	1933401090	5030	5030	5030	5030	0
85	20241121	180900	1933401090	5030	5030	5030	5030	0
86	20241121	180800	1933401090	5030	5030	5030	5030	0
87	20241121	180700	1933401090	5030	5030	5030	5030	0
88	20241121	180600	1933401090	5030	5030	5030	5030	0
89	20241121	180500	1933401090	5030	5030	5030	5030	0
90	20241121	180400	1933401090	5030	5030	5030	5030	0
91	20241121	180300	1933401090	5030	5030	5030	5030	0
92	20241121	180200	1933401090	5030	5030	5030	5030	8752
93	20241121	180100	1933401090	5030	5030	5030	5030	0
94	20241121	180000	1933401090	5030	5030	5030	5030	0
95	20241121	175900	1933401090	5030	5030	5030	5030	0
96	20241121	175800	1933401090	5030	5030	5030	5030	0
97	20241121	175700	1933401090	5030	5030	5030	5030	0
98	20241121	175600	1933401090	5030	5030	5030	5030	0
99	20241121	175500	1933401090	5030	5030	5030	5030	0
100	20241121	175400	1933401090	5030	5030	5030	5030	0
101	20241121	175300	1933401090	5030	5030	5030	5030	0
102	20241121	175200	1933401090	5030	5030	5030	5030	0
103	20241121	175100	1933401090	5030	5030	5030	5030	0
104	20241121	175000	1933401090	5030	5030	5030	5030	0
105	20241121	174900	1933401090	5030	5030	5030	5030	0
106	20241121	174800	1933401090	5030	5030	5030	5030	0
107	20241121	174700	1933401090	5030	5030	5030	5030	0
108	20241121	174600	1933401090	5030	5030	5030	5030	0
109	20241121	174500	1933401090	5030	5030	5030	5030	0
110	20241121	174400	1933401090	5030	5030	5030	5030	0
111	20241121	174300	1933401090	5030	5030	5030	5030	0
112	20241121	174200	1933401090	5030	5030	5030	5030	0
113	20241121	174100	1933401090	5030	5030	5030	5030	0
114	20241121	174000	1933401090	5030	5030	5030	5030	0
115	20241121	173900	1933401090	5030	5030	5030	5030	0
116	20241121	173800	1933401090	5030	5030	5030	5030	0
117	20241121	173700	1933401090	5030	5030	5030	5030	0
118	20241121	173600	1933401090	5030	5030	5030	5030	0
119	20241121	173500	1933401090	5030	5030	5030	5030	0
120	20241121	173400	1933401090	5030	5030	5030	5030	0
121	20241121	173300	1933401090	5030	5030	5030	5030	0
122	20241121	173200	1933401090	5030	5030	5030	5030	8752
123	20241121	173100	1933401090	5030	5030	5030	5030	0
124	20241121	173000	1933401090	5030	5030	5030	5030	0
125	20241121	172900	1933401090	5030	5030	5030	5030	0
126	20241121	172800	1933401090	5030	5030	5030	5030	0
127	20241121	172700	1933401090	5030	5030	5030	5030	0
128	20241121	172600	1933401090	5030	5030	5030	5030	0
129	20241121	172500	1933401090	5030	5030	5030	5030	0
130	20241121	172400	1933401090	5030	5030	5030	5030	0
131	20241121	172300	1933401090	5030	5030	5030	5030	0
132	20241121	172200	1933401090	5030	5030	5030	5030	0
133	20241121	172100	1933401090	5030	5030	5030	5030	0
134	20241121	172000	1933401090	5030	5030	5030	5030	0
135	20241121	171900	1933401090	5030	5030	5030	5030	0
136	20241121	171800	1933401090	5030	5030	5030	5030	0
137	20241121	171700	1933401090	5030	5030	5030	5030	0
138	20241121	171600	1933401090	5030	5030	5030	5030	0
139	20241121	171500	1933401090	5030	5030	5030	5030	0
140	20241121	171400	1933401090	5030	5030	5030	5030	0
141	20241121	171300	1933401090	5030	5030	5030	5030	0
142	20241121	171200	1933401090	5030	5030	5030	5030	0
143	20241121	171100	1933401090	5030	5030	5030	5030	0
144	20241121	171000	1933401090	5030	5030	5030	5030	0
145	20241121	170900	1933401090	5030	5030	5030	5030	0
146	20241121	170800	1933401090	5030	5030	5030	5030	0
147	20241121	170700	1933401090	5030	5030	5030	5030	0
148	20241121	170600	1933401090	5030	5030	5030	5030	0
149	20241121	170500	1933401090	5030	5030	5030	5030	0
150	20241121	170400	1933401090	5030	5030	5030	5030	0
151	20241121	170300	1933401090	5030	5030	5030	5030	0
152	20241121	170200	1933401090	5030	5030	5030	5030	8752
153	20241121	170100	1933401090	5030	5030	5030	5030	0
154	20241121	170000	1933401090	5030	5030	5030	5030	0
155	20241121	165900	1933401090	5030	5030	5030	5030	0
156	20241121	165800	1933401090	5030	5030	5030	5030	0
157	20241121	165700	1933401090	5030	5030	5030	5030	0
158	20241121	165600	1933401090	5030	5030	5030	5030	0
159	20241121	165500	1933401090	5030	5030	5030	5030	0
160	20241121	165400	1933401090	5030	5030	5030	5030	0
161	20241121	165300	1933401090	5030	5030	5030	5030	0
162	20241121	165200	1933401090	5030	5030	5030	5030	0
163	20241121	165100	1933401090	5030	5030	5030	5030	0
164	20241121	165000	1933401090	5030	5030	5030	5030	0
165	20241121	164900	1933401090	5030	5030	5030	5030	0
166	20241121	164800	1933401090	5030	5030	5030	5030	0
167	20241121	164700	1933401090	5030	5030	5030	5030	0
168	20241121	164600	1933401090	5030	5030	5030	5030	0
169	20241121	164500	1933401090	5030	5030	5030	5030	0
170	20241121	164400	1933401090	5030	5030	5030	5030	0
171	20241121	164300	1933401090	5030	5030	5030	5030	0
172	20241121	164200	1933401090	5030	5030	5030	5030	0
173	20241121	164100	1933401090	5030	5030	5030	5030	0
174	20241121	164000	1933401090	5030	5030	5030	5030	0
175	20241121	163900	1933401090	5030	5030	5030	5030	0
176	20241121	163800	1933401090	5030	5030	5030	5030	0
177	20241121	163700	1933401090	5030	5030	5030	5030	0
178	20241121	163600	1933401090	5030	5030	5030	5030	0
179	20241121	163500	1933401090	5030	5030	5030	5030	0
180	20241121	163400	1933401090	5030	5030	5030	5030	0
181	20241121	163300	1933401090	5030	5030	5030	5030	0
182	20241121	163200	1933401090	5030	5030	5030	5030	8752
183	20241121	163100	1933401090	5030	5030	5030	5030	0
184	20241121	163000	1933401090	5030	5030	5030	5030	0
185	20241121	162900	1933401090	5030	5030	5030	5030	0
186	20241121	162800	1933401090	5030	5030	5030	5030	0
187	20241121	162700	1933401090	5030	5030	5030	5030	0
188	20241121	162600	1933401090	5030	5030	5030	5030	0
189	20241121	162500	1933401090	5030	5030	5030	5030	0
190	20241121	162400	1933401090	5030	5030	5030	5030	0
191	20241121	162300	1933401090	5030	5030	5030	5030	0
192	20241121	162200	1933401090	5030	5030	5030	5030	0
193	20241121	162100	1933401090	5030	5030	5030	5030	0
194	20241121	162000	1933401090	5030	5030	5030	5030	0
195	20241121	161900	1933401090	5030	5030	5030	5030	0
196	20241121	161800	1933401090	5030	5030	5030	5030	0
197	20241121	161700	1933401090	5030	5030	5030	5030	0
198	20241121	161600	1933401090	5030	5030	5030	5030	0
199	20241121	161500	1933401090	5030	5030	5030	5030	0
200	20241121	161400	1933401090	5030	5030	5030	5030	0
201	20241121	161300	1933401090	5030	5030	5030	5030	0
202	20241121	161200	1933401090	5030	5030	5030	5030	0
203	20241121	161100	1933401090	5030	5030	5030	5030	0
204	20241121	161000	1933401090	5030	5030	5030	5030	0
205	20241121	160900	1933401090	5030	5030	5030	5030	0
206	20241121	160800	1933401090	5030	5030	5030	5030	0
207	20241121	160700	1933401090	5030	5030	5030	5030	0
208	20241121	160600	1933401090	5030	5030	5030	5030	0
209	20241121	160500	1933401090	5030	5030	5030	5030	0
210	20241121	160400	1933401090	5030	5030	5030	5030	0
211	20241121	160300	1933401090	5030	5030	5030	5030	0
212	20241121	160200	1933401090	5030	5030	5030	5030	8752
213	20241121	160100	1933401090	5030	5030	5030	5030	0
214	20241121	160000	1933401090	5030	5030	5030	5030	0
215	20241121	155900	1933401090	5030	5030	5030	5030	0
216	20241121	155800	1933401090	5030	5030	5030	5030	0
217	20241121	155700	1933401090	5030	5030	5030	5030	0
218	20241121	155600	1933401090	5030	5030	5030	5030	0
219	20241121	155500	1933401090	5030	5030	5030	5030	0
220	20241121	155400	1933401090	5030	5030	5030	5030	0
221	20241121	155300	1933401090	5030	5030	5030	5030	0
222	20241121	155200	1933401090	5030	5030	5030	5030	0
223	20241121	155100	1933401090	5030	5030	5030	5030	0
224	20241121	155000	1933401090	5030	5030	5030	5030	0
225	20241121	154900	1933401090	5030	5030	5030	5030	0
226	20241121	154800	1933401090	5030	5030	5030	5030	0
227	20241121	154700	1933401090	5030	5030	5030	5030	0
228	20241121	154600	1933401090	5030	5030	5030	5030	0
229	20241121	154500	1933401090	5030	5030	5030	5030	0
230	20241121	154400	1933401090	5030	5030	5030	5030	0
231	20241121	154300	1933401090	5030	5030	5030	5030	0
232	20241121	154200	1933401090	5030	5030	5030	5030	0
233	20241121	154100	1933401090	5030	5030	5030	5030	0
234	20241121	154000	1933401090	5030	5030	5030	5030	0
235	20241121	153900	1933401090	5030	5030	5030	5030	0
236	20241121	153800	1933401090	5030	5030	5030	5030	0
237	20241121	153700	1933401090	5030	5030	5030	5030	0
238	20241121	153600	1933401090	5030	5030	5030	5030	0
239	20241121	153500	1933401090	5030	5030	5030	5030	0
240	20241121	153400	1933401090	5030	5030	5030	5030	0
241	20241121	153300	1933401090	5030	5030	5030	5030	0
242	20241121	153200	1933401090	5030	5030	5030	5030	8752
243	20241121	153100	1933401090	5030	5030	5030	5030	0
244	20241121	153000	1933401090	5030	5030	5030	5030	8752
245	20241121	152900	1889378530	5070	5070	5070	5070	0
246	20241121	152800	1889378530	5070	5070	5070	5070	0
247	20241121	152700	1889378530	5070	5070	5070	5070	0
248	20241121	152600	1889378530	5070	5070	5070	5070	0
249	20241121	152500	1889378530	5070	5070	5070	5070	0
250	20241121	152400	1889378530	5070	5070	5070	5070	0
251	20241121	152300	1889378530	5070	5070	5070	5070	0
252	20241121	152200	1889378530	5070	5070	5070	5070	0
253	20241121	152100	1889378530	5070	5070	5070	5070	0
254	20241121	152000	1889378530	5070	5070	5070	5070	0
255	20241121	151900	1889378530	5070	5030	5070	5030	4828
256	20241121	151800	1864995570	5050	5050	5050	5050	10
257	20241121	151700	1864945070	5050	5030	5050	5030	2612
258	20241121	151600	1851755850	5060	5060	5060	5060	25
259	20241121	151500	1851629350	5020	5050	5050	5020	1164
260	20241121	151400	1845768180	5050	5040	5050	5040	1127
261	20241121	151300	1840086830	5050	5050	5050	5050	1286
262	20241121	151200	1833592530	5060	5050	5060	5050	344
263	20241121	151100	1831854890	5060	5050	5060	5050	512
264	20241121	151000	1829268120	5050	5060	5060	5050	700
265	20241121	150900	1825732650	5050	5050	5050	5050	348
266	20241121	150800	1823975250	5050	5030	5050	5030	310
267	20241121	150700	1822413750	5030	5030	5030	5030	694
268	20241121	150600	1818922930	5030	5030	5030	5030	94
269	20241121	150500	1818450110	5060	5060	5060	5060	0
270	20241121	150400	1818450110	5060	5060	5060	5060	2
271	20241121	150300	1818439990	5060	5060	5060	5060	1
272	20241121	150200	1818434930	5000	5030	5030	5000	840
273	20241121	150100	1814216470	5020	5030	5030	5020	159
274	20241121	150000	1813418240	5030	5060	5060	5030	538
275	20241121	145900	1810711800	5060	5060	5060	5060	464
276	20241121	145800	1808363960	5070	5050	5070	5050	3538
277	20241121	145700	1790477000	5050	5050	5050	5050	0
278	20241121	145600	1790477000	5050	5020	5050	5020	6297
279	20241121	145500	1758746370	5020	5020	5020	5020	466
280	20241121	145400	1756407050	5020	5010	5020	5010	2142
281	20241121	145300	1745654270	5010	4995	5010	4995	1168
282	20241121	145200	1739811710	4995	4995	4995	4995	26
283	20241121	145100	1739681840	4995	4990	4995	4990	22
284	20241121	145000	1739571960	4990	4990	4990	4990	2
285	20241121	144900	1739561980	4990	4995	4995	4990	485
286	20241121	144800	1737139415	4995	4995	4995	4995	56
287	20241121	144700	1736859695	4995	5000	5000	4995	107
288	20241121	144600	1736324990	5000	4990	5000	4990	1473
289	20241121	144500	1728962565	5000	4990	5000	4990	2533
290	20241121	144400	1716308855	4980	4980	4980	4980	31
291	20241121	144300	1716154475	4980	4980	4980	4980	6
292	20241121	144200	1716124595	4980	4985	4985	4980	1008
293	20241121	144100	1711104735	4985	5000	5000	4980	1926
294	20241121	144000	1701512750	5000	4995	5000	4995	2876
295	20241121	143900	1687134890	4995	4995	4995	4995	1
296	20241121	143800	1687129895	4975	4975	5000	4975	3875
297	20241121	143700	1667836745	4975	4980	4980	4975	1458
298	20241121	143600	1660581430	5000	5000	5000	5000	20
299	20241121	143500	1660481430	4980	5000	5000	4980	1510
300	20241121	143400	1652951430	5000	5000	5000	4980	288
301	20241121	143300	1651516590	5000	4990	5000	4980	1179
302	20241121	143200	1645643210	4995	4995	4995	4995	196
303	20241121	143100	1644664190	5010	5010	5010	5010	523
304	20241121	143000	1642043960	5020	4975	5020	4970	898
305	20241121	142900	1637578850	4990	5020	5020	4990	1935
306	20241121	142800	1627920385	5020	5000	5020	5000	3010
307	20241121	142700	1612828265	5000	5010	5010	5000	1702
308	20241121	142600	1604318065	5010	5010	5010	5010	316
309	20241121	142500	1602734905	5010	5010	5010	5000	7
310	20241121	142400	1602699845	5020	5020	5020	5000	187
311	20241121	142300	1601763105	5020	5020	5030	5020	125
312	20241121	142200	1601135505	5020	5000	5020	5000	1670
313	20241121	142100	1592760495	5000	4990	5000	4990	48
314	20241121	142000	1592520915	4990	4990	4995	4990	2470
315	20241121	141900	1580195565	4990	4990	4990	4990	450
316	20241121	141800	1577950065	4990	4990	4990	4990	500
317	20241121	141700	1575455065	4970	4970	4970	4970	0
318	20241121	141600	1575455065	4970	4970	4970	4970	0
319	20241121	141500	1575455065	4970	4970	4970	4970	0
320	20241121	141400	1575455065	4970	4965	4970	4965	1042
321	20241121	141300	1570280925	4965	4965	4965	4955	301
322	20241121	141200	1568788510	4965	4965	4965	4965	315
323	20241121	141100	1567224535	4955	4955	4955	4955	0
324	20241121	141000	1567224535	4955	4955	4955	4955	0
325	20241121	140900	1567224535	4955	4955	4955	4955	100
326	20241121	140800	1566729035	4950	4950	4950	4950	0
327	20241121	140700	1566729035	4950	4950	4950	4950	31
328	20241121	140600	1566575585	4955	4955	4955	4955	203
329	20241121	140500	1565569720	4965	4990	4990	4960	5484
330	20241121	140400	1538227385	4990	4990	4990	4990	0
331	20241121	140300	1538227385	4990	5000	5000	4990	257
332	20241121	140200	1536944655	4990	4990	4990	4990	166
333	20241121	140100	1536116315	4985	5000	5000	4985	1139
334	20241121	140000	1530431845	5000	5030	5040	5000	2242
335	20241121	135900	1519187445	5030	5030	5030	5030	1
336	20241121	135800	1519182415	5040	5040	5040	5040	4324
337	20241121	135700	1497389455	5040	4975	5040	4975	7886
338	20241121	135600	1457899565	4975	4975	4975	4975	1
339	20241121	135500	1457894590	4950	4950	4950	4950	0
340	20241121	135400	1457894590	4950	4950	4950	4950	360
341	20241121	135300	1456112590	4950	4950	4950	4950	53
342	20241121	135200	1455850240	4940	4945	4945	4940	507
343	20241121	135100	1453345650	4945	4970	4980	4945	774
344	20241121	135000	1449508255	4955	4960	4960	4955	2178
345	20241121	134900	1438705385	4950	4950	4950	4950	1118
346	20241121	134800	1433171285	4950	4950	4950	4950	17
347	20241121	134700	1433087135	4940	4935	4940	4935	421
348	20241121	134600	1431009000	4935	4935	4935	4935	23
349	20241121	134500	1430895495	4930	4930	4930	4930	141
350	20241121	134400	1430200365	4930	4930	4930	4930	200
351	20241121	134300	1429214365	4930	4930	4930	4930	202
352	20241121	134200	1428218505	4930	4930	4930	4930	3
353	20241121	134100	1428203715	4930	4930	4930	4930	102
354	20241121	134000	1427700855	4920	4920	4920	4920	0
355	20241121	133900	1427700855	4920	4920	4920	4920	0
356	20241121	133800	1427700855	4920	4920	4920	4920	236
357	20241121	133700	1426539735	4920	4920	4920	4920	239
358	20241121	133600	1425363855	4920	4905	4920	4905	77
359	20241121	133500	1424985990	4905	4905	4905	4905	51
360	20241121	133400	1424735835	4905	4905	4905	4905	43
361	20241121	133300	1424524920	4900	4900	4900	4900	11
362	20241121	133200	1424471020	4905	4905	4905	4905	102
363	20241121	133100	1423970710	4900	4905	4905	4900	716
364	20241121	133000	1420462260	4905	4905	4905	4900	1256
365	20241121	132900	1414306855	4900	4900	4900	4900	1060
366	20241121	132800	1409112855	4895	4895	4895	4895	90
367	20241121	132700	1408672305	4895	4900	4900	4895	500
368	20241121	132600	1406224400	4895	4895	4895	4890	173
369	20241121	132500	1405377840	4890	4905	4905	4890	1485
370	20241121	132400	1398107930	4920	4920	4920	4920	63
371	20241121	132300	1397797970	4920	4890	4920	4890	1954
372	20241121	132200	1388217050	4910	4895	4910	4885	2105
373	20241121	132100	1377918945	4900	4910	4910	4900	1925
374	20241121	132000	1368482140	4925	4925	4925	4925	11
375	20241121	131900	1368427965	4925	4920	4925	4905	708
376	20241121	131800	1364945340	4925	4925	4925	4925	216
377	20241121	131700	1363881540	4925	4925	4925	4920	1652
378	20241121	131600	1355751540	4925	4915	4925	4895	1409
379	20241121	131500	1348839670	4920	4905	4920	4900	208
380	20241121	131400	1347819950	4920	4920	4925	4910	120
381	20241121	131300	1347230510	4925	4925	4925	4925	13
382	20241121	131200	1347166485	4925	4905	4925	4890	1160
383	20241121	131100	1341485755	4900	4920	4920	4890	16078
384	20241121	131000	1262624220	4920	4940	4940	4920	771
385	20241121	130900	1258828655	4920	4955	4955	4920	14980
386	20241121	130800	1184734960	4965	4965	4965	4965	80
387	20241121	130700	1184337760	4965	4960	4965	4950	2029
388	20241121	130600	1174291330	4960	4965	4965	4955	156
389	20241121	130500	1173517535	4960	4970	4970	4960	335
390	20241121	130400	1171854335	4970	4980	4980	4960	753
391	20241121	130300	1168118295	4980	4970	4980	4970	500
392	20241121	130200	1165629295	4980	4975	4980	4975	741
393	20241121	130100	1161939490	4980	4975	4980	4975	30
394	20241121	130000	1161790190	4970	4965	4970	4950	388
395	20241121	125900	1159868910	4960	4960	4960	4960	10
396	20241121	125800	1159819310	4950	4975	5000	4950	8560
397	20241121	125700	1117377400	4965	4965	4965	4965	0
398	20241121	125600	1117377400	4965	4965	4965	4965	0
399	20241121	125500	1117377400	4965	4965	4965	4965	27
400	20241121	125400	1117243345	4970	4975	4975	4970	1819
401	20241121	125300	1108201860	4995	4995	4995	4995	1359
402	20241121	125200	1101413655	4995	4995	4995	4995	200
403	20241121	125100	1100414655	4975	4995	4995	4975	916
404	20241121	125000	1095847190	4990	4975	4990	4975	153
405	20241121	124900	1095083765	4990	4990	4990	4990	0
406	20241121	124800	1095083765	4990	4980	4990	4980	553
407	20241121	124700	1092329645	4980	4980	4980	4975	2887
408	20241121	124600	1077953135	4980	4980	4980	4980	255
409	20241121	124500	1076683235	4975	4975	4975	4975	365
410	20241121	124400	1074867360	4970	4980	4995	4970	1529
411	20241121	124300	1067251540	4990	4990	4990	4990	0
412	20241121	124200	1067251540	4990	4990	4990	4990	64
413	20241121	124100	1066932180	4990	4990	4990	4990	200
414	20241121	124000	1065934180	4990	4980	4990	4975	135
415	20241121	123900	1065261890	4980	4985	4985	4980	390
416	20241121	123800	1063319525	4980	4980	4980	4980	2
417	20241121	123700	1063309565	4995	4995	4995	4995	6
418	20241121	123600	1063279595	4980	4990	4990	4980	433
419	20241121	123500	1061123205	4980	4980	4980	4980	28
420	20241121	123400	1060983765	4975	4975	4975	4975	0
421	20241121	123300	1060983765	4975	4975	4975	4975	0
422	20241121	123200	1060983765	4975	4975	4975	4975	0
423	20241121	123100	1060983765	4975	4975	4975	4975	0
424	20241121	123000	1060983765	4975	4975	4975	4975	0
425	20241121	122900	1060983765	4975	4970	4980	4970	303
426	20241121	122800	1059475855	4970	4970	4970	4970	500
427	20241121	122700	1056990855	4970	4975	4975	4970	485
428	20241121	122600	1054578805	5000	5000	5000	5000	0
429	20241121	122500	1054578805	5000	5000	5000	5000	43
430	20241121	122400	1054363805	4995	4995	4995	4995	163
431	20241121	122300	1053549620	5000	4975	5000	4975	1458
432	20241121	122200	1046271070	4970	4985	4985	4970	1470
433	20241121	122100	1038954510	4995	4995	4995	4995	0
434	20241121	122000	1038954510	4995	4990	4995	4990	336
435	20241121	121900	1037277305	4990	4975	4990	4970	1238
436	20241121	121800	1031103945	4990	4970	4990	4970	301
437	20241121	121700	1029601975	4970	4970	4970	4970	0
438	20241121	121600	1029601975	4970	4990	4990	4970	208
439	20241121	121500	1028567205	4985	4985	4985	4985	334
440	20241121	121400	1026902215	4985	4985	4985	4985	24
441	20241121	121300	1026782575	4985	4985	4985	4985	4
442	20241121	121200	1026762635	4965	4965	4965	4965	5
443	20241121	121100	1026737810	4985	4985	4985	4980	1500
444	20241121	121000	1019263960	4985	4960	4985	4960	1077
445	20241121	120900	1013896065	4950	4960	4960	4950	1692
446	20241121	120800	1005520655	4950	4960	4960	4950	703
447	20241121	120700	1002039075	4960	4985	4985	4960	14
448	20241121	120600	1001969385	4950	4985	4985	4950	2893
449	20241121	120500	987639450	4955	4955	4985	4955	353
450	20241121	120400	985890245	4950	4980	4980	4950	12593
451	20241121	120300	923422120	4990	4990	4990	4990	185
452	20241121	120200	922498970	4990	4990	4990	4990	94
453	20241121	120100	922029910	4990	4990	4990	4985	872
454	20241121	120000	917682630	4990	4990	4990	4990	16
455	20241121	115900	917602790	4990	4990	4990	4990	200
456	20241121	115800	916604790	4990	4990	4990	4985	3066
457	20241121	115700	901306760	4995	4995	4995	4995	0
458	20241121	115600	901306760	4995	4995	4995	4995	5
459	20241121	115500	901281785	4995	4995	4995	4995	982
460	20241121	115400	896376695	4995	4995	4995	4995	305
461	20241121	115300	894853220	5000	5000	5000	5000	0
462	20241121	115200	894853220	5000	5000	5000	5000	10
463	20241121	115100	894803220	5000	4995	5000	4995	183
464	20241121	115000	893888720	5000	5000	5000	5000	9
465	20241121	114900	893843720	5000	5000	5000	5000	30
466	20241121	114800	893693720	5000	4995	5000	4995	176
467	20241121	114700	892814310	5000	5000	5000	5000	30
468	20241121	114600	892664310	4995	4995	4995	4995	55
469	20241121	114500	892389585	5000	5000	5000	5000	16
470	20241121	114400	892309585	5000	5000	5000	5000	0
471	20241121	114300	892309585	5000	5000	5000	5000	120
472	20241121	114200	891709585	5000	5000	5000	5000	10
473	20241121	114100	891659585	5000	5000	5000	5000	0
474	20241121	114000	891659585	5000	5000	5000	5000	176
475	20241121	113900	890779585	4995	4995	4995	4995	117
476	20241121	113800	890195170	4995	4995	4995	4995	0
477	20241121	113700	890195170	4995	4995	4995	4995	261
478	20241121	113600	888891475	4995	4995	4995	4995	20
479	20241121	113500	888791575	4995	4995	4995	4995	149
480	20241121	113400	888047320	4995	4995	4995	4995	391
481	20241121	113300	886094275	4995	4995	4995	4995	0
482	20241121	113200	886094275	4995	5000	5000	4995	123
483	20241121	113100	885479285	5000	5000	5000	5000	11
484	20241121	113000	885424285	5000	5000	5000	5000	125
485	20241121	112900	884799285	4995	4995	4995	4995	567
486	20241121	112800	881967120	4995	5020	5020	4995	4519
487	20241121	112700	859360260	5020	5010	5020	5010	432
488	20241121	112600	857193920	5010	5010	5010	5010	28
489	20241121	112500	857053640	5020	5010	5020	5010	132
490	20241121	112400	856391140	5020	5040	5040	5020	529
491	20241121	112300	853730160	5020	5040	5040	5020	1001
492	20241121	112200	848703710	5030	5030	5030	5030	40
493	20241121	112100	848502510	5030	5030	5030	5030	400
494	20241121	112000	846490510	5020	5020	5020	5020	0
495	20241121	111900	846490510	5020	5030	5030	5020	841
496	20241121	111800	842260550	5030	5010	5030	5010	11
497	20241121	111700	842205420	5030	5030	5030	5030	300
498	20241121	111600	840696420	5030	5030	5030	5030	0
499	20241121	111500	840696420	5030	5010	5030	5010	3386
500	20241121	111400	823708810	5010	5000	5010	5000	562
501	20241121	111300	820896620	4995	5020	5020	4995	642
502	20241121	111200	817684155	5010	5010	5010	5010	878
503	20241121	111100	813285375	5020	5020	5020	5010	828
504	20241121	111000	809137015	5010	4990	5010	4990	2436
505	20241121	110900	796943025	4990	5000	5000	4990	1040
506	20241121	110800	791743225	5010	4990	5010	4990	1352
507	20241121	110700	784985945	4990	4990	4990	4990	16
508	20241121	110600	784906105	4990	4980	4990	4970	507
509	20241121	110500	782384235	4980	4985	4985	4980	444
510	20241121	110400	780173105	4990	4965	4990	4965	318
511	20241121	110300	778593960	4965	4960	4965	4960	101
512	20241121	110200	778092780	4960	4960	4960	4960	871
513	20241121	110100	773772620	4960	4960	4960	4960	35
514	20241121	110000	773599020	4960	4970	4970	4960	870
515	20241121	105900	769280075	4960	4970	4970	4960	364
516	20241121	105800	767472825	4970	4970	4970	4970	12
517	20241121	105700	767413185	4970	4970	4970	4970	9
518	20241121	105600	767368455	4970	4970	4970	4970	109
519	20241121	105500	766826725	4960	4960	4960	4955	1578
520	20241121	105400	759006345	4960	4960	4960	4960	3298
521	20241121	105300	742648265	4960	4980	4980	4960	2471
522	20241121	105200	730361420	4980	4980	4980	4980	14
523	20241121	105100	730291700	4980	4980	4980	4980	35
524	20241121	105000	730117400	4980	4980	4980	4980	38
525	20241121	104900	729928160	4980	4980	4980	4980	58
526	20241121	104800	729639320	4980	4980	4980	4980	450
527	20241121	104700	727398320	4975	4995	4995	4975	158
528	20241121	104600	726611860	4975	4980	4980	4975	900
529	20241121	104500	722132095	4975	4975	4975	4975	164
530	20241121	104400	721316195	4975	4955	4975	4950	2414
531	20241121	104300	709353975	4960	4965	4965	4960	4259
532	20241121	104200	688224085	4965	5000	5000	4965	9115
533	20241121	104100	642803615	5000	5000	5000	5000	7
534	20241121	104000	642768615	5000	5000	5000	5000	740
535	20241121	103900	639068615	5000	5010	5010	5000	149
536	20241121	103800	638322455	5010	5010	5010	5010	63
537	20241121	103700	638006825	5000	5010	5010	5000	811
538	20241121	103600	633949815	5010	5010	5010	5010	0
539	20241121	103500	633949815	5010	5010	5010	5010	222
540	20241121	103400	632837595	5010	5010	5010	5010	299
541	20241121	103300	631339605	5010	5020	5020	5010	504
542	20241121	103200	628813365	5020	5020	5020	5020	61
543	20241121	103100	628507145	5030	5030	5030	5030	885
544	20241121	103000	624055595	5000	5000	5000	5000	3
545	20241121	102900	624040595	4995	4995	4995	4995	0
546	20241121	102800	624040595	4995	4995	4995	4995	0
547	20241121	102700	624040595	4995	4995	4995	4995	0
548	20241121	102600	624040595	4995	4995	4995	4995	0
549	20241121	102500	624040595	4995	4990	4995	4990	1726
550	20241121	102400	615419325	4990	4995	4995	4970	22
551	20241121	102300	615309735	4965	4965	4965	4965	0
552	20241121	102200	615309735	4965	4965	4965	4965	0
553	20241121	102100	615309735	4965	4975	4975	4965	1809
554	20241121	102000	606316210	4970	4985	4985	4970	5007
555	20241121	101900	581404225	4985	5000	5000	4985	6305
556	20241121	101800	549921345	5000	5000	5000	5000	0
557	20241121	101700	549921345	5000	5000	5000	5000	1
558	20241121	101600	549916345	4995	4995	4995	4990	679
559	20241121	101500	546524745	4990	4990	4990	4990	622
560	20241121	101400	543420965	4995	5000	5000	4980	5022
561	20241121	101300	518371810	4995	5000	5000	4995	250
562	20241121	101200	517122895	4995	5000	5000	4990	630
563	20241121	101100	513975895	4995	5020	5020	4995	12830
564	20241121	101000	449832460	5040	5040	5040	5040	39
565	20241121	100900	449635900	5040	5040	5040	5040	104
566	20241121	100800	449111740	5010	5040	5040	5010	626
567	20241121	100700	445970000	5020	5020	5020	5020	66
568	20241121	100600	445638680	5040	5030	5040	5030	534
569	20241121	100500	442950020	5000	5010	5010	5000	2706
570	20241121	100400	429418950	5010	5010	5010	5010	702
571	20241121	100300	425901930	5010	5010	5010	5010	629
572	20241121	100200	422750640	5010	5010	5010	5010	428
573	20241121	100100	420606360	5010	5010	5010	5010	200
574	20241121	100000	419604360	5040	5020	5040	5000	2338
575	20241121	095900	407892010	5040	5040	5040	5040	304
576	20241121	095800	406359850	5040	5040	5040	5040	2
577	20241121	095700	406349770	5010	5010	5010	5010	280
578	20241121	095600	404946970	5010	5000	5010	5000	736
579	20241121	095500	401265410	5010	5020	5020	5010	1095
580	20241121	095400	395779060	5040	5040	5040	5010	985
581	20241121	095300	390830720	5020	5040	5040	5020	2225
582	20241121	095200	379647340	5040	5040	5040	5040	21
583	20241121	095100	379541500	5040	5040	5040	5040	1643
584	20241121	095000	371260780	5040	5050	5050	5020	2002
585	20241121	094900	361193080	5040	5040	5040	5040	504
586	20241121	094800	358652920	5030	5030	5030	5030	200
587	20241121	094700	357646920	5030	5040	5040	5030	1390
588	20241121	094600	350642570	5040	5040	5040	5040	114
589	20241121	094500	350068010	5040	5040	5040	5030	1250
590	20241121	094400	343771990	5030	5030	5030	5030	0
591	20241121	094300	343771990	5030	5080	5080	5030	179
592	20241121	094200	342867270	5080	5090	5090	5080	7
593	20241121	094100	342831670	5090	5060	5090	5040	644
594	20241121	094000	339585520	5050	5050	5060	5050	2022
595	20241121	093900	329374210	5050	5070	5100	5050	7540
596	20241121	093800	291219640	5110	5100	5110	5100	260
597	20241121	093700	289891840	5120	5100	5120	5100	3400
598	20241121	093600	272494840	5080	5120	5120	5080	7246
599	20241121	093500	235554200	5100	5100	5120	5100	1778
600	20241121	093400	226486020	5100	5080	5100	5080	101
601	20241121	093300	225972920	5080	5080	5090	5080	1033
602	20241121	093200	220723280	5080	5080	5080	5070	1034
603	20241121	093100	215478560	5080	5080	5080	5080	594
604	20241121	093000	212461040	5080	5060	5080	5060	1293
605	20241121	092900	205894600	5080	5070	5080	5060	1397
606	20241121	092800	198817380	5070	5040	5070	5040	1864
607	20241121	092700	189394500	5060	5060	5060	5060	130
608	20241121	092600	188736700	5060	5060	5080	5050	313
609	20241121	092500	187152030	5060	5030	5080	5030	1000
610	20241121	092400	182093700	5030	5050	5050	5030	1873
611	20241121	092300	172655150	5050	5080	5090	5050	4307
612	20241121	092200	150842210	5100	5070	5100	5060	1720
613	20241121	092100	142119790	5080	5100	5100	5080	108
614	20241121	092000	141569960	5100	5100	5100	5100	712
615	20241121	091900	137938760	5060	5070	5070	5060	1609
616	20241121	091800	129789260	5070	5080	5080	5060	1085
617	20241121	091700	124289050	5070	5140	5160	5070	1739
618	20241121	091600	115380050	5130	5110	5140	5110	63
619	20241121	091500	115057830	5080	5110	5150	5080	660
620	20241121	091400	111703220	5100	5170	5170	5100	444
621	20241121	091300	109435880	5170	5150	5180	5100	1402
622	20241121	091200	102257670	5130	5150	5150	5130	410
623	20241121	091100	100152170	5180	5150	5180	5150	1715
624	20241121	091000	91283340	5150	5140	5150	5130	149
625	20241121	090900	90516960	5170	5140	5170	5140	2490
626	20241121	090800	77673210	5130	5170	5170	5130	294
627	20241121	090700	76160320	5170	5130	5170	5130	1985
628	20241121	090600	65932910	5140	5100	5150	5100	1885
629	20241121	090500	56273760	5100	5080	5100	5070	1529
630	20241121	090400	48486210	5080	5070	5080	5070	384
631	20241121	090300	46535930	5040	5040	5040	5040	194
632	20241121	090200	45558170	5010	5050	5050	5010	1207
633	20241121	090100	39496150	5050	5020	5100	5020	454
634	20241121	090000	37197230	5020	5100	5100	4995	7381