KissMeData/064550/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194000	2217658800	19720	19720	19720	19720	5039
3	20241121	193900	2217658800	19720	19720	19720	19720	0
4	20241121	193800	2217658800	19720	19720	19720	19720	0
5	20241121	193700	2217658800	19720	19720	19720	19720	0
6	20241121	193600	2217658800	19720	19720	19720	19720	0
7	20241121	193500	2217658800	19720	19720	19720	19720	0
8	20241121	193400	2217658800	19720	19720	19720	19720	0
9	20241121	193300	2217658800	19720	19720	19720	19720	0
10	20241121	193200	2217658800	19720	19720	19720	19720	0
11	20241121	193100	2217658800	19720	19720	19720	19720	0
12	20241121	193000	2217658800	19720	19720	19720	19720	0
13	20241121	192900	2217658800	19720	19720	19720	19720	0
14	20241121	192800	2217658800	19720	19720	19720	19720	0
15	20241121	192700	2217658800	19720	19720	19720	19720	0
16	20241121	192600	2217658800	19720	19720	19720	19720	0
17	20241121	192500	2217658800	19720	19720	19720	19720	0
18	20241121	192400	2217658800	19720	19720	19720	19720	0
19	20241121	192300	2217658800	19720	19720	19720	19720	0
20	20241121	192200	2217658800	19720	19720	19720	19720	0
21	20241121	192100	2217658800	19720	19720	19720	19720	0
22	20241121	192000	2217658800	19720	19720	19720	19720	0
23	20241121	191900	2217658800	19720	19720	19720	19720	0
24	20241121	191800	2217658800	19720	19720	19720	19720	0
25	20241121	191700	2217658800	19720	19720	19720	19720	0
26	20241121	191600	2217658800	19720	19720	19720	19720	0
27	20241121	191500	2217658800	19720	19720	19720	19720	0
28	20241121	191400	2217658800	19720	19720	19720	19720	0
29	20241121	191300	2217658800	19720	19720	19720	19720	0
30	20241121	191200	2217658800	19720	19720	19720	19720	0
31	20241121	191100	2217658800	19720	19720	19720	19720	0
32	20241121	191000	2217658800	19720	19720	19720	19720	5039
33	20241121	190900	2217658800	19720	19720	19720	19720	0
34	20241121	190800	2217658800	19720	19720	19720	19720	0
35	20241121	190700	2217658800	19720	19720	19720	19720	0
36	20241121	190600	2217658800	19720	19720	19720	19720	0
37	20241121	190500	2217658800	19720	19720	19720	19720	0
38	20241121	190400	2217658800	19720	19720	19720	19720	0
39	20241121	190300	2217658800	19720	19720	19720	19720	0
40	20241121	190200	2217658800	19720	19720	19720	19720	0
41	20241121	190100	2217658800	19720	19720	19720	19720	0
42	20241121	190000	2217658800	19720	19720	19720	19720	0
43	20241121	185900	2217658800	19720	19720	19720	19720	0
44	20241121	185800	2217658800	19720	19720	19720	19720	0
45	20241121	185700	2217658800	19720	19720	19720	19720	0
46	20241121	185600	2217658800	19720	19720	19720	19720	0
47	20241121	185500	2217658800	19720	19720	19720	19720	0
48	20241121	185400	2217658800	19720	19720	19720	19720	0
49	20241121	185300	2217658800	19720	19720	19720	19720	0
50	20241121	185200	2217658800	19720	19720	19720	19720	0
51	20241121	185100	2217658800	19720	19720	19720	19720	0
52	20241121	185000	2217658800	19720	19720	19720	19720	0
53	20241121	184900	2217658800	19720	19720	19720	19720	0
54	20241121	184800	2217658800	19720	19720	19720	19720	0
55	20241121	184700	2217658800	19720	19720	19720	19720	0
56	20241121	184600	2217658800	19720	19720	19720	19720	0
57	20241121	184500	2217658800	19720	19720	19720	19720	0
58	20241121	184400	2217658800	19720	19720	19720	19720	0
59	20241121	184300	2217658800	19720	19720	19720	19720	0
60	20241121	184200	2217658800	19720	19720	19720	19720	0
61	20241121	184100	2217658800	19720	19720	19720	19720	0
62	20241121	184000	2217658800	19720	19720	19720	19720	5039
63	20241121	183900	2217658800	19720	19720	19720	19720	0
64	20241121	183800	2217658800	19720	19720	19720	19720	0
65	20241121	183700	2217658800	19720	19720	19720	19720	0
66	20241121	183600	2217658800	19720	19720	19720	19720	0
67	20241121	183500	2217658800	19720	19720	19720	19720	0
68	20241121	183400	2217658800	19720	19720	19720	19720	0
69	20241121	183300	2217658800	19720	19720	19720	19720	0
70	20241121	183200	2217658800	19720	19720	19720	19720	0
71	20241121	183100	2217658800	19720	19720	19720	19720	0
72	20241121	183000	2217658800	19720	19720	19720	19720	0
73	20241121	182900	2217658800	19720	19720	19720	19720	0
74	20241121	182800	2217658800	19720	19720	19720	19720	0
75	20241121	182700	2217658800	19720	19720	19720	19720	0
76	20241121	182600	2217658800	19720	19720	19720	19720	0
77	20241121	182500	2217658800	19720	19720	19720	19720	0
78	20241121	182400	2217658800	19720	19720	19720	19720	0
79	20241121	182300	2217658800	19720	19720	19720	19720	0
80	20241121	182200	2217658800	19720	19720	19720	19720	0
81	20241121	182100	2217658800	19720	19720	19720	19720	0
82	20241121	182000	2217658800	19720	19720	19720	19720	0
83	20241121	181900	2217658800	19720	19720	19720	19720	0
84	20241121	181800	2217658800	19720	19720	19720	19720	0
85	20241121	181700	2217658800	19720	19720	19720	19720	0
86	20241121	181600	2217658800	19720	19720	19720	19720	0
87	20241121	181500	2217658800	19720	19720	19720	19720	0
88	20241121	181400	2217658800	19720	19720	19720	19720	0
89	20241121	181300	2217658800	19720	19720	19720	19720	0
90	20241121	181200	2217658800	19720	19720	19720	19720	0
91	20241121	181100	2217658800	19720	19720	19720	19720	0
92	20241121	181000	2217658800	19720	19720	19720	19720	5039
93	20241121	180900	2217658800	19720	19720	19720	19720	0
94	20241121	180800	2217658800	19720	19720	19720	19720	0
95	20241121	180700	2217658800	19720	19720	19720	19720	0
96	20241121	180600	2217658800	19720	19720	19720	19720	0
97	20241121	180500	2217658800	19720	19720	19720	19720	0
98	20241121	180400	2217658800	19720	19720	19720	19720	0
99	20241121	180300	2217658800	19720	19720	19720	19720	0
100	20241121	180200	2217658800	19720	19720	19720	19720	0
101	20241121	180100	2217658800	19720	19720	19720	19720	0
102	20241121	180000	2217658800	19720	19720	19720	19720	0
103	20241121	175900	2217658800	19720	19720	19720	19720	0
104	20241121	175800	2217658800	19720	19720	19720	19720	0
105	20241121	175700	2217658800	19720	19720	19720	19720	0
106	20241121	175600	2217658800	19720	19720	19720	19720	0
107	20241121	175500	2217658800	19720	19720	19720	19720	0
108	20241121	175400	2217658800	19720	19720	19720	19720	0
109	20241121	175300	2217658800	19720	19720	19720	19720	0
110	20241121	175200	2217658800	19720	19720	19720	19720	0
111	20241121	175100	2217658800	19720	19720	19720	19720	0
112	20241121	175000	2217658800	19720	19720	19720	19720	0
113	20241121	174900	2217658800	19720	19720	19720	19720	0
114	20241121	174800	2217658800	19720	19720	19720	19720	0
115	20241121	174700	2217658800	19720	19720	19720	19720	0
116	20241121	174600	2217658800	19720	19720	19720	19720	0
117	20241121	174500	2217658800	19720	19720	19720	19720	0
118	20241121	174400	2217658800	19720	19720	19720	19720	0
119	20241121	174300	2217658800	19720	19720	19720	19720	0
120	20241121	174200	2217658800	19720	19720	19720	19720	0
121	20241121	174100	2217658800	19720	19720	19720	19720	0
122	20241121	174000	2217658800	19720	19720	19720	19720	5039
123	20241121	173900	2217658800	19720	19720	19720	19720	0
124	20241121	173800	2217658800	19720	19720	19720	19720	0
125	20241121	173700	2217658800	19720	19720	19720	19720	0
126	20241121	173600	2217658800	19720	19720	19720	19720	0
127	20241121	173500	2217658800	19720	19720	19720	19720	0
128	20241121	173400	2217658800	19720	19720	19720	19720	0
129	20241121	173300	2217658800	19720	19720	19720	19720	0
130	20241121	173200	2217658800	19720	19720	19720	19720	0
131	20241121	173100	2217658800	19720	19720	19720	19720	0
132	20241121	173000	2217658800	19720	19720	19720	19720	0
133	20241121	172900	2217658800	19720	19720	19720	19720	0
134	20241121	172800	2217658800	19720	19720	19720	19720	0
135	20241121	172700	2217658800	19720	19720	19720	19720	0
136	20241121	172600	2217658800	19720	19720	19720	19720	0
137	20241121	172500	2217658800	19720	19720	19720	19720	0
138	20241121	172400	2217658800	19720	19720	19720	19720	0
139	20241121	172300	2217658800	19720	19720	19720	19720	0
140	20241121	172200	2217658800	19720	19720	19720	19720	0
141	20241121	172100	2217658800	19720	19720	19720	19720	0
142	20241121	172000	2217658800	19720	19720	19720	19720	0
143	20241121	171900	2217658800	19720	19720	19720	19720	0
144	20241121	171800	2217658800	19720	19720	19720	19720	0
145	20241121	171700	2217658800	19720	19720	19720	19720	0
146	20241121	171600	2217658800	19720	19720	19720	19720	0
147	20241121	171500	2217658800	19720	19720	19720	19720	0
148	20241121	171400	2217658800	19720	19720	19720	19720	0
149	20241121	171300	2217658800	19720	19720	19720	19720	0
150	20241121	171200	2217658800	19720	19720	19720	19720	0
151	20241121	171100	2217658800	19720	19720	19720	19720	0
152	20241121	171000	2217658800	19720	19720	19720	19720	5039
153	20241121	170900	2217658800	19720	19720	19720	19720	0
154	20241121	170800	2217658800	19720	19720	19720	19720	0
155	20241121	170700	2217658800	19720	19720	19720	19720	0
156	20241121	170600	2217658800	19720	19720	19720	19720	0
157	20241121	170500	2217658800	19720	19720	19720	19720	0
158	20241121	170400	2217658800	19720	19720	19720	19720	0
159	20241121	170300	2217658800	19720	19720	19720	19720	0
160	20241121	170200	2217658800	19720	19720	19720	19720	0
161	20241121	170100	2217658800	19720	19720	19720	19720	0
162	20241121	170000	2217658800	19720	19720	19720	19720	0
163	20241121	165900	2217658800	19720	19720	19720	19720	0
164	20241121	165800	2217658800	19720	19720	19720	19720	0
165	20241121	165700	2217658800	19720	19720	19720	19720	0
166	20241121	165600	2217658800	19720	19720	19720	19720	0
167	20241121	165500	2217658800	19720	19720	19720	19720	0
168	20241121	165400	2217658800	19720	19720	19720	19720	0
169	20241121	165300	2217658800	19720	19720	19720	19720	0
170	20241121	165200	2217658800	19720	19720	19720	19720	0
171	20241121	165100	2217658800	19720	19720	19720	19720	0
172	20241121	165000	2217658800	19720	19720	19720	19720	0
173	20241121	164900	2217658800	19720	19720	19720	19720	0
174	20241121	164800	2217658800	19720	19720	19720	19720	0
175	20241121	164700	2217658800	19720	19720	19720	19720	0
176	20241121	164600	2217658800	19720	19720	19720	19720	0
177	20241121	164500	2217658800	19720	19720	19720	19720	0
178	20241121	164400	2217658800	19720	19720	19720	19720	0
179	20241121	164300	2217658800	19720	19720	19720	19720	0
180	20241121	164200	2217658800	19720	19720	19720	19720	0
181	20241121	164100	2217658800	19720	19720	19720	19720	0
182	20241121	164000	2217658800	19720	19720	19720	19720	5039
183	20241121	163900	2217658800	19720	19720	19720	19720	0
184	20241121	163800	2217658800	19720	19720	19720	19720	0
185	20241121	163700	2217658800	19720	19720	19720	19720	0
186	20241121	163600	2217658800	19720	19720	19720	19720	0
187	20241121	163500	2217658800	19720	19720	19720	19720	0
188	20241121	163400	2217658800	19720	19720	19720	19720	0
189	20241121	163300	2217658800	19720	19720	19720	19720	0
190	20241121	163200	2217658800	19720	19720	19720	19720	0
191	20241121	163100	2217658800	19720	19720	19720	19720	0
192	20241121	163000	2217658800	19720	19720	19720	19720	0
193	20241121	162900	2217658800	19720	19720	19720	19720	0
194	20241121	162800	2217658800	19720	19720	19720	19720	0
195	20241121	162700	2217658800	19720	19720	19720	19720	0
196	20241121	162600	2217658800	19720	19720	19720	19720	0
197	20241121	162500	2217658800	19720	19720	19720	19720	0
198	20241121	162400	2217658800	19720	19720	19720	19720	0
199	20241121	162300	2217658800	19720	19720	19720	19720	0
200	20241121	162200	2217658800	19720	19720	19720	19720	0
201	20241121	162100	2217658800	19720	19720	19720	19720	0
202	20241121	162000	2217658800	19720	19720	19720	19720	0
203	20241121	161900	2217658800	19720	19720	19720	19720	0
204	20241121	161800	2217658800	19720	19720	19720	19720	0
205	20241121	161700	2217658800	19720	19720	19720	19720	0
206	20241121	161600	2217658800	19720	19720	19720	19720	0
207	20241121	161500	2217658800	19720	19720	19720	19720	0
208	20241121	161400	2217658800	19720	19720	19720	19720	0
209	20241121	161300	2217658800	19720	19720	19720	19720	0
210	20241121	161200	2217658800	19720	19720	19720	19720	0
211	20241121	161100	2217658800	19720	19720	19720	19720	0
212	20241121	161000	2217658800	19720	19720	19720	19720	5039
213	20241121	160900	2217658800	19720	19720	19720	19720	0
214	20241121	160800	2217658800	19720	19720	19720	19720	0
215	20241121	160700	2217658800	19720	19720	19720	19720	0
216	20241121	160600	2217658800	19720	19720	19720	19720	0
217	20241121	160500	2217658800	19720	19720	19720	19720	0
218	20241121	160400	2217658800	19720	19720	19720	19720	0
219	20241121	160300	2217658800	19720	19720	19720	19720	0
220	20241121	160200	2217658800	19720	19720	19720	19720	0
221	20241121	160100	2217658800	19720	19720	19720	19720	0
222	20241121	160000	2217658800	19720	19720	19720	19720	0
223	20241121	155900	2217658800	19720	19720	19720	19720	0
224	20241121	155800	2217658800	19720	19720	19720	19720	0
225	20241121	155700	2217658800	19720	19720	19720	19720	0
226	20241121	155600	2217658800	19720	19720	19720	19720	0
227	20241121	155500	2217658800	19720	19720	19720	19720	0
228	20241121	155400	2217658800	19720	19720	19720	19720	0
229	20241121	155300	2217658800	19720	19720	19720	19720	0
230	20241121	155200	2217658800	19720	19720	19720	19720	0
231	20241121	155100	2217658800	19720	19720	19720	19720	0
232	20241121	155000	2217658800	19720	19720	19720	19720	0
233	20241121	154900	2217658800	19720	19720	19720	19720	0
234	20241121	154800	2217658800	19720	19720	19720	19720	0
235	20241121	154700	2217658800	19720	19720	19720	19720	0
236	20241121	154600	2217658800	19720	19720	19720	19720	0
237	20241121	154500	2217658800	19720	19720	19720	19720	0
238	20241121	154400	2217658800	19720	19720	19720	19720	0
239	20241121	154300	2217658800	19720	19720	19720	19720	0
240	20241121	154200	2217658800	19720	19720	19720	19720	0
241	20241121	154100	2217658800	19720	19720	19720	19720	0
242	20241121	154000	2217658800	19720	19720	19720	19720	5039
243	20241121	153900	2217658800	19720	19720	19720	19720	0
244	20241121	153800	2217658800	19720	19720	19720	19720	0
245	20241121	153700	2217658800	19720	19720	19720	19720	0
246	20241121	153600	2217658800	19720	19720	19720	19720	0
247	20241121	153500	2217658800	19720	19720	19720	19720	0
248	20241121	153400	2217658800	19720	19720	19720	19720	0
249	20241121	153300	2217658800	19720	19720	19720	19720	0
250	20241121	153200	2217658800	19720	19720	19720	19720	0
251	20241121	153100	2217658800	19720	19720	19720	19720	0
252	20241121	153000	2217658800	19720	19720	19720	19720	5039
253	20241121	152900	2118289720	19790	19790	19790	19790	0
254	20241121	152800	2118289720	19790	19790	19790	19790	0
255	20241121	152700	2118289720	19790	19790	19790	19790	0
256	20241121	152600	2118289720	19790	19790	19790	19790	0
257	20241121	152500	2118289720	19790	19790	19790	19790	0
258	20241121	152400	2118289720	19790	19790	19790	19790	0
259	20241121	152300	2118289720	19790	19790	19790	19790	0
260	20241121	152200	2118289720	19790	19790	19790	19790	0
261	20241121	152100	2118289720	19790	19790	19790	19790	0
262	20241121	152000	2118289720	19790	19790	19790	19790	0
263	20241121	151900	2118289720	19790	19810	19810	19790	1178
264	20241121	151800	2094965420	19800	19830	19830	19800	1397
265	20241121	151700	2067296630	19830	19820	19830	19810	321
266	20241121	151600	2060935540	19810	19820	19830	19810	196
267	20241121	151500	2057051010	19810	19800	19820	19800	676
268	20241121	151400	2043658040	19810	19820	19820	19810	441
269	20241121	151300	2034921770	19810	19810	19810	19800	629
270	20241121	151200	2022462500	19820	19830	19830	19820	237
271	20241121	151100	2017764640	19820	19820	19820	19810	312
272	20241121	151000	2011580810	19820	19810	19830	19810	282
273	20241121	150900	2005993360	19810	19810	19820	19810	346
274	20241121	150800	1999139070	19810	19810	19810	19800	303
275	20241121	150700	1993136670	19810	19810	19810	19800	2061
276	20241121	150600	1952319170	19810	19810	19810	19800	1167
277	20241121	150500	1929212220	19810	19830	19830	19810	232
278	20241121	150400	1924616200	19830	19850	19850	19800	562
279	20241121	150300	1913471400	19850	19850	19850	19850	318
280	20241121	150200	1907159100	19850	19850	19850	19850	1
281	20241121	150100	1907139250	19880	19880	19880	19850	2290
282	20241121	150000	1861671610	19880	19900	19900	19880	618
283	20241121	145900	1849379540	19900	19910	19910	19900	297
284	20241121	145800	1843468130	19910	19910	19910	19910	178
285	20241121	145700	1839924150	19890	19910	19910	19890	964
286	20241121	145600	1820739770	19910	19910	19910	19900	1509
287	20241121	145500	1790695590	19910	19950	19950	19910	65
288	20241121	145400	1789401220	19900	19950	19950	19890	2544
289	20241121	145300	1738763250	19950	19950	19950	19940	94
290	20241121	145200	1736888060	19950	19950	19950	19950	2
291	20241121	145100	1736848160	19950	19950	19950	19950	342
292	20241121	145000	1730025260	19950	19940	19950	19940	18
293	20241121	144900	1729666170	19950	19950	19950	19950	33
294	20241121	144800	1729007820	19950	19980	19980	19950	1259
295	20241121	144700	1703880400	19980	19990	19990	19980	129
296	20241121	144600	1701301710	19990	19990	19990	19990	204
297	20241121	144500	1697223750	19990	19990	19990	19990	10
298	20241121	144400	1697023850	19990	19990	19990	19990	0
299	20241121	144300	1697023850	19990	19980	19990	19980	912
300	20241121	144200	1678798650	19980	19980	19980	19980	16
301	20241121	144100	1678478970	19980	19980	19980	19980	170
302	20241121	144000	1675082370	19980	19980	19980	19980	10
303	20241121	143900	1674882570	19980	19990	19990	19980	437
304	20241121	143800	1666149840	20000	20000	20000	20000	10
305	20241121	143700	1665949840	20000	20000	20000	20000	1
306	20241121	143600	1665929840	19990	20000	20000	19990	498
307	20241121	143500	1655970880	20000	20000	20000	20000	0
308	20241121	143400	1655970880	20000	20000	20000	20000	117
309	20241121	143300	1653630880	19990	20000	20000	19990	128
310	20241121	143200	1651072060	20000	20000	20000	20000	616
311	20241121	143100	1638752060	19990	20000	20000	19990	54
312	20241121	143000	1637672580	20000	20000	20000	20000	502
313	20241121	142900	1627632580	20000	20000	20000	20000	68
314	20241121	142800	1626272580	19990	19990	19990	19990	240
315	20241121	142700	1621474980	19990	19990	20000	19990	63
316	20241121	142600	1620215590	19990	20000	20000	19990	142
317	20241121	142500	1617375600	20000	19990	20000	19990	139
318	20241121	142400	1614595620	19990	19990	19990	19990	4
319	20241121	142300	1614515660	19990	19990	20000	19990	11
320	20241121	142200	1614295760	19990	19970	19990	19970	653
321	20241121	142100	1601252290	19980	19980	19980	19980	24
322	20241121	142000	1600772770	19980	19960	20000	19960	444
323	20241121	141900	1591900870	19970	19960	19970	19960	197
324	20241121	141800	1587968280	19970	19960	19970	19960	114
325	20241121	141700	1585692370	19960	19980	19980	19960	328
326	20241121	141600	1579142590	20000	19980	20000	19980	2
327	20241121	141500	1579102610	19990	19960	19990	19960	561
328	20241121	141400	1567893910	19990	19970	19990	19970	257
329	20241121	141300	1562759810	19960	19960	19960	19960	315
330	20241121	141200	1556472410	19960	19960	19960	19950	199
331	20241121	141100	1552502060	19960	19950	19990	19950	518
332	20241121	141000	1542165600	19940	19940	19940	19940	104
333	20241121	140900	1540091840	19930	19960	19960	19930	1072
334	20241121	140800	1518715910	19960	19940	19960	19930	1655
335	20241121	140700	1485720490	19950	19970	19970	19940	2212
336	20241121	140600	1441589320	19970	19980	19980	19970	265
337	20241121	140500	1436297020	19970	19980	19980	19970	39
338	20241121	140400	1435518120	19970	19980	19980	19970	638
339	20241121	140300	1422774920	19980	19990	19990	19980	101
340	20241121	140200	1420756930	19990	19990	19990	19990	14
341	20241121	140100	1420477070	19990	19990	19990	19990	0
342	20241121	140000	1420477070	19990	20000	20000	19980	530
343	20241121	135900	1409883560	19990	20000	20000	19990	845
344	20241121	135800	1392983630	20050	20050	20050	20050	0
345	20241121	135700	1392983630	20050	20050	20050	20050	1
346	20241121	135600	1392963580	20050	20050	20050	20050	0
347	20241121	135500	1392963580	20050	20050	20050	20050	5
348	20241121	135400	1392863330	20050	20050	20050	20050	3
349	20241121	135300	1392803180	20000	20000	20000	20000	0
350	20241121	135200	1392803180	20000	20000	20000	20000	0
351	20241121	135100	1392803180	20000	20050	20050	20000	51
352	20241121	135000	1391783130	20000	20000	20000	20000	241
353	20241121	134900	1386963130	19990	19990	19990	19990	0
354	20241121	134800	1386963130	19990	20000	20000	19990	1480
355	20241121	134700	1357370320	20050	20050	20050	20050	0
356	20241121	134600	1357370320	20050	20050	20050	20050	0
357	20241121	134500	1357370320	20050	20050	20050	20050	1
358	20241121	134400	1357350270	20050	20050	20050	20050	0
359	20241121	134300	1357350270	20050	20050	20050	20050	8
360	20241121	134200	1357189870	20050	20050	20050	20050	284
361	20241121	134100	1351495670	20000	20050	20050	20000	69
362	20241121	134000	1350115520	20050	20050	20050	20050	107
363	20241121	133900	1347970170	20050	20050	20050	20050	0
364	20241121	133800	1347970170	20050	20050	20050	20050	607
365	20241121	133700	1335799820	20100	20100	20100	20100	1
366	20241121	133600	1335779720	20050	20050	20050	20050	0
367	20241121	133500	1335779720	20050	20050	20050	20050	23
368	20241121	133400	1335318570	20050	20050	20050	20050	386
369	20241121	133300	1327579270	20050	20050	20050	20050	1
370	20241121	133200	1327559220	20050	20050	20050	20050	141
371	20241121	133100	1324732170	20050	20050	20050	20050	44
372	20241121	133000	1323849970	20100	20100	20100	20100	0
373	20241121	132900	1323849970	20100	20100	20100	20100	1
374	20241121	132800	1323829870	20050	20050	20050	20050	482
375	20241121	132700	1314165770	20100	20100	20100	20100	132
376	20241121	132600	1311512570	20150	20100	20150	20100	70
377	20241121	132500	1310103070	20100	20100	20100	20100	152
378	20241121	132400	1307047870	20100	20100	20100	20100	234
379	20241121	132300	1302344470	20100	20100	20100	20100	9
380	20241121	132200	1302163570	20100	20100	20100	20100	12
381	20241121	132100	1301922370	20150	20100	20150	20100	101
382	20241121	132000	1299892220	20150	20150	20150	20150	0
383	20241121	131900	1299892220	20150	20100	20150	20050	966
384	20241121	131800	1280468620	20100	20050	20100	20050	157
385	20241121	131700	1277313270	20050	20050	20050	20000	215
386	20241121	131600	1273011020	20050	20050	20050	20050	3
387	20241121	131500	1272950870	20100	20100	20100	20050	113
388	20241121	131400	1270685120	20050	20050	20050	20050	304
389	20241121	131300	1264589920	20050	20100	20100	20050	206
390	20241121	131200	1260459320	20050	20100	20100	20050	51
391	20241121	131100	1259436670	20050	20050	20050	20050	747
392	20241121	131000	1244459320	20000	20000	20000	20000	35
393	20241121	130900	1243759320	20050	20050	20050	20050	81
394	20241121	130800	1242135270	20000	20000	20000	20000	10
395	20241121	130700	1241935270	20050	20050	20050	20050	226
396	20241121	130600	1237403970	20050	20050	20050	20050	5
397	20241121	130500	1237303720	20000	20050	20050	20000	11
398	20241121	130400	1237083220	20050	20050	20050	20050	5
399	20241121	130300	1236982970	20050	20000	20050	20000	145
400	20241121	130200	1234077970	20000	20000	20000	20000	300
401	20241121	130100	1228077970	20000	20000	20000	20000	0
402	20241121	130000	1228077970	20000	20000	20000	20000	10
403	20241121	125900	1227877970	20000	20000	20000	20000	14
404	20241121	125800	1227597970	20050	20050	20050	20050	0
405	20241121	125700	1227597970	20050	20050	20050	20050	0
406	20241121	125600	1227597970	20050	20050	20050	20050	1
407	20241121	125500	1227577920	20000	20000	20000	20000	0
408	20241121	125400	1227577920	20000	20000	20000	20000	50
409	20241121	125300	1226577920	20000	20000	20000	20000	0
410	20241121	125200	1226577920	20000	20000	20000	20000	0
411	20241121	125100	1226577920	20000	20000	20000	20000	0
412	20241121	125000	1226577920	20000	20000	20000	20000	70
413	20241121	124900	1225177920	20000	20000	20000	20000	470
414	20241121	124800	1215777920	20000	20000	20000	20000	0
415	20241121	124700	1215777920	20000	20000	20000	20000	0
416	20241121	124600	1215777920	20000	20000	20000	20000	100
417	20241121	124500	1213777920	20000	20000	20000	20000	200
418	20241121	124400	1209777920	20000	20000	20000	20000	0
419	20241121	124300	1209777920	20000	20000	20000	20000	20
420	20241121	124200	1209377920	20050	20050	20050	20050	17
421	20241121	124100	1209037070	20050	20000	20050	20000	1808
422	20241121	124000	1172807170	20000	19990	20000	19990	163
423	20241121	123900	1169548750	19980	19980	19980	19980	0
424	20241121	123800	1169548750	19980	20050	20050	19980	1103
425	20241121	123700	1147503230	20000	20000	20000	20000	0
426	20241121	123600	1147503230	20000	20050	20050	20000	478
427	20241121	123500	1137942980	20050	20050	20050	20050	1
428	20241121	123400	1137922930	20050	20050	20050	20050	0
429	20241121	123300	1137922930	20050	20050	20050	20050	4
430	20241121	123200	1137842730	20000	20000	20000	20000	0
431	20241121	123100	1137842730	20000	20000	20000	20000	0
432	20241121	123000	1137842730	20000	20000	20000	20000	1
433	20241121	122900	1137822730	20000	20000	20000	20000	0
434	20241121	122800	1137822730	20000	20000	20000	20000	10
435	20241121	122700	1137622730	20050	20050	20050	20050	0
436	20241121	122600	1137622730	20050	20050	20050	20050	1
437	20241121	122500	1137602680	20050	20050	20050	20050	0
438	20241121	122400	1137602680	20050	20000	20050	20000	30
439	20241121	122300	1137001930	20050	20050	20050	20050	0
440	20241121	122200	1137001930	20050	20050	20050	20050	0
441	20241121	122100	1137001930	20050	20050	20050	20050	1115
442	20241121	122000	1114646180	20050	20050	20050	20050	434
443	20241121	121900	1105944480	20050	20050	20050	20050	3
444	20241121	121800	1105884330	20050	20050	20050	20050	4
445	20241121	121700	1105804130	20050	20050	20050	20050	0
446	20241121	121600	1105804130	20050	20050	20050	20050	15
447	20241121	121500	1105503380	20050	20050	20050	20050	113
448	20241121	121400	1103237730	20050	20050	20050	20050	37
449	20241121	121300	1102495880	20050	20050	20050	20050	176
450	20241121	121200	1098967080	20050	20100	20100	20050	16
451	20241121	121100	1098646130	20000	20000	20000	20000	62
452	20241121	121000	1097406130	20000	20050	20050	20000	1343
453	20241121	120900	1070486230	20000	20050	20050	20000	1014
454	20241121	120800	1050206180	20000	20000	20000	20000	0
455	20241121	120700	1050206180	20000	20050	20050	20000	178
456	20241121	120600	1046638280	20050	20050	20050	20050	1
457	20241121	120500	1046618230	20050	20050	20050	20050	10
458	20241121	120400	1046417730	20050	20050	20050	20050	0
459	20241121	120300	1046417730	20050	20050	20050	20050	1
460	20241121	120200	1046397680	20000	20000	20000	20000	5
461	20241121	120100	1046297680	20000	20000	20000	20000	0
462	20241121	120000	1046297680	20000	20000	20000	20000	0
463	20241121	115900	1046297680	20000	20000	20000	20000	40
464	20241121	115800	1045497680	20000	20000	20000	20000	46
465	20241121	115700	1044577680	20000	20000	20000	20000	0
466	20241121	115600	1044577680	20000	20000	20000	20000	0
467	20241121	115500	1044577680	20000	20000	20000	20000	1
468	20241121	115400	1044557680	20000	20000	20000	20000	62
469	20241121	115300	1043317680	19980	20000	20000	19980	1850
470	20241121	115200	1006339400	20000	20000	20000	20000	0
471	20241121	115100	1006339400	20000	20000	20000	20000	0
472	20241121	115000	1006339400	20000	20000	20000	20000	0
473	20241121	114900	1006339400	20000	20000	20000	20000	39
474	20241121	114800	1005559400	20000	20000	20000	20000	0
475	20241121	114700	1005559400	20000	20000	20000	20000	500
476	20241121	114600	995559400	20050	20050	20050	20050	0
477	20241121	114500	995559400	20050	20050	20050	20050	2
478	20241121	114400	995519300	20050	20050	20050	20050	3
479	20241121	114300	995459150	20050	20050	20050	20050	7
480	20241121	114200	995318800	20050	20050	20050	20050	18
481	20241121	114100	994957900	20050	20050	20050	20050	97
482	20241121	114000	993013050	20050	20050	20050	20050	2
483	20241121	113900	992972950	20050	20050	20050	20050	1
484	20241121	113800	992952900	20000	20000	20000	20000	100
485	20241121	113700	990952900	20050	20050	20050	20050	0
486	20241121	113600	990952900	20050	20050	20050	20050	2
487	20241121	113500	990912800	20000	20000	20000	20000	0
488	20241121	113400	990912800	20000	20050	20050	20000	2
489	20241121	113300	990872750	20000	20000	20000	20000	0
490	20241121	113200	990872750	20000	20000	20000	20000	0
491	20241121	113100	990872750	20000	20000	20000	20000	0
492	20241121	113000	990872750	20000	20000	20000	20000	26
493	20241121	112900	990352750	20000	20000	20000	20000	5
494	20241121	112800	990252750	20050	20050	20050	20050	0
495	20241121	112700	990252750	20050	20050	20050	20050	0
496	20241121	112600	990252750	20050	20050	20050	20050	0
497	20241121	112500	990252750	20050	20050	20050	20050	1
498	20241121	112400	990232700	20000	20000	20000	20000	58
499	20241121	112300	989072700	20000	20050	20050	20000	69
500	20241121	112200	987692450	20050	20050	20050	20050	3
501	20241121	112100	987632300	20050	20050	20050	20050	0
502	20241121	112000	987632300	20050	20050	20050	20050	0
503	20241121	111900	987632300	20050	20050	20050	20050	1
504	20241121	111800	987612250	20050	20050	20050	20050	29
505	20241121	111700	987030800	20050	20050	20050	20050	481
506	20241121	111600	977386750	20100	20100	20100	20100	31
507	20241121	111500	976763650	20100	20100	20100	20100	0
508	20241121	111400	976763650	20100	20100	20100	20100	75
509	20241121	111300	975256150	20100	20100	20100	20100	5
510	20241121	111200	975155650	20100	20050	20100	20050	2
511	20241121	111100	975115500	20050	20050	20050	20050	301
512	20241121	111000	969080450	20050	20100	20100	20050	103
513	20241121	110900	967010300	20100	20100	20100	20100	5
514	20241121	110800	966909800	20100	20050	20100	20050	1506
515	20241121	110700	936639250	20050	20000	20050	20000	266
516	20241121	110600	931309100	20000	20000	20000	20000	1047
517	20241121	110500	910369100	20050	20000	20050	20000	11
518	20241121	110400	910149050	20050	20050	20050	20050	20
519	20241121	110300	909748050	20050	20050	20050	20050	37
520	20241121	110200	909006200	20050	20050	20050	20050	260
521	20241121	110100	903793200	20050	20100	20100	20050	8
522	20241121	110000	903632750	20050	20050	20050	20050	1040
523	20241121	105900	882780750	20050	20050	20050	20050	4
524	20241121	105800	882700550	20050	20050	20050	20050	48
525	20241121	105700	881738150	20100	20050	20100	20050	4
526	20241121	105600	881657900	20050	20050	20050	20050	273
527	20241121	105500	876184250	20050	20050	20050	20000	307
528	20241121	105400	870029200	19980	19980	19980	19980	0
529	20241121	105300	870029200	19980	19990	20050	19980	648
530	20241121	105200	857076090	19990	20000	20000	19990	700
531	20241121	105100	843078090	20000	20000	20000	20000	405
532	20241121	105000	834978090	20000	20000	20000	20000	200
533	20241121	104900	830978090	20000	20000	20000	20000	111
534	20241121	104800	828758090	20000	20000	20000	20000	0
535	20241121	104700	828758090	20000	20000	20000	20000	3
536	20241121	104600	828698090	20000	20000	20000	20000	2
537	20241121	104500	828658090	20000	20050	20050	20000	290
538	20241121	104400	822843990	20050	19990	20050	19990	719
539	20241121	104300	808434640	19990	19990	19990	19990	57
540	20241121	104200	807295210	20000	20000	20000	20000	2
541	20241121	104100	807255210	19990	19990	19990	19990	502
542	20241121	104000	797220230	19990	20000	20000	19990	1293
543	20241121	103900	771371510	20000	20000	20000	20000	0
544	20241121	103800	771371510	20000	20000	20000	20000	72
545	20241121	103700	769931510	20000	20000	20000	20000	0
546	20241121	103600	769931510	20000	20000	20000	20000	10
547	20241121	103500	769731510	20000	20000	20000	20000	50
548	20241121	103400	768731510	20050	20050	20050	20050	2
549	20241121	103300	768691410	20000	20000	20000	20000	0
550	20241121	103200	768691410	20000	20000	20000	20000	5
551	20241121	103100	768591410	20000	20000	20000	20000	185
552	20241121	103000	764891410	20000	20000	20000	20000	39
553	20241121	102900	764111410	20000	20000	20000	20000	200
554	20241121	102800	760111410	20000	20000	20000	20000	20
555	20241121	102700	759711410	20000	20000	20000	20000	295
556	20241121	102600	753811410	20000	20000	20000	20000	120
557	20241121	102500	751411410	20000	20000	20000	20000	213
558	20241121	102400	747151410	20050	20050	20050	20050	0
559	20241121	102300	747151410	20050	20050	20050	20050	38
560	20241121	102200	746389510	20050	20050	20050	20050	21
561	20241121	102100	745968460	20050	20050	20050	20050	673
562	20241121	102000	732474810	20050	20050	20050	20050	62
563	20241121	101900	731231710	20100	20100	20100	20100	1
564	20241121	101800	731211610	20100	20050	20100	20050	30
565	20241121	101700	730609610	20050	20050	20050	20050	10
566	20241121	101600	730409110	20100	20100	20100	20100	0
567	20241121	101500	730409110	20100	20100	20100	20100	13
568	20241121	101400	730147810	20100	20100	20100	20100	0
569	20241121	101300	730147810	20100	20100	20100	20100	0
570	20241121	101200	730147810	20100	20100	20100	20100	2
571	20241121	101100	730107610	20150	20150	20150	20100	5
572	20241121	101000	730007010	20150	20100	20150	20100	21
573	20241121	100900	729584860	20100	20100	20100	20100	10
574	20241121	100800	729383860	20150	20100	20150	20100	16
575	20241121	100700	729062210	20100	20100	20100	20100	88
576	20241121	100600	727293410	20150	20100	20150	20050	572
577	20241121	100500	715796310	20050	20050	20100	20050	401
578	20241121	100400	707751760	20050	20100	20100	20050	2
579	20241121	100300	707711610	20100	20100	20100	20100	0
580	20241121	100200	707711610	20100	20100	20100	20050	7
581	20241121	100100	707571060	20100	20100	20100	20100	2
582	20241121	100000	707530860	20100	20100	20100	20100	167
583	20241121	095900	704174160	20100	20150	20150	20100	21
584	20241121	095800	703752010	20050	20100	20100	20050	158
585	20241121	095700	700581210	20100	20100	20100	20100	48
586	20241121	095600	699616410	20100	20100	20100	20100	41
587	20241121	095500	698792310	20150	20150	20150	20150	0
588	20241121	095400	698792310	20150	20150	20150	20150	33
589	20241121	095300	698127360	20150	20200	20200	20150	161
590	20241121	095200	694876810	20200	20200	20250	20200	146
591	20241121	095100	691927560	20250	20200	20250	20150	1082
592	20241121	095000	670069010	20100	20150	20150	20100	13
593	20241121	094900	669807160	20150	20150	20150	20150	120
594	20241121	094800	667389160	20150	20100	20200	20100	459
595	20241121	094700	658152460	20050	20050	20100	20050	12
596	20241121	094600	657911810	20100	20100	20100	20100	10
597	20241121	094500	657710810	20100	20100	20100	20100	22
598	20241121	094400	657268610	20150	20150	20150	20150	501
599	20241121	094300	647173460	20150	20100	20200	20100	660
600	20241121	094200	633875660	20150	20050	20150	20050	1725
601	20241121	094100	599198110	20050	20050	20100	20050	521
602	20241121	094000	588741810	20100	20050	20100	20050	308
603	20241121	093900	582566060	20050	20050	20050	20050	0
604	20241121	093800	582566060	20050	20050	20050	20050	50
605	20241121	093700	581563560	20050	20050	20050	20050	0
606	20241121	093600	581563560	20050	20050	20050	19990	102
607	20241121	093500	579524460	20000	20050	20050	19990	531
608	20241121	093400	568905920	20050	20050	20050	20050	312
609	20241121	093300	562650320	20050	20050	20100	20050	69
610	20241121	093200	561266820	20050	20050	20050	20050	328
611	20241121	093100	554690420	20050	20050	20050	20000	207
612	20241121	093000	550542220	20050	20100	20100	20050	273
613	20241121	092900	545067020	20150	20150	20150	20100	179
614	20241121	092800	541464620	20200	20150	20200	20100	136
615	20241121	092700	538729920	20150	20150	20150	20150	206
616	20241121	092600	534579020	20250	20150	20250	20150	1681
617	20241121	092500	500626020	20150	20150	20200	20100	1188
618	20241121	092400	476661820	20100	20000	20100	20000	1381
619	20241121	092300	448977620	19990	19980	20000	19960	4435
620	20241121	092200	360312830	19980	19980	19980	19950	1727
621	20241121	092100	325812800	19980	19990	19990	19950	2306
622	20241121	092000	279725760	19980	19880	19980	19850	669
623	20241121	091900	266403410	19890	19900	19910	19890	594
624	20241121	091800	254583070	19910	19890	19920	19890	346
625	20241121	091700	247693640	19890	19880	19890	19870	336
626	20241121	091600	241013250	19870	19870	19870	19860	535
627	20241121	091500	230382840	19870	19880	19880	19870	75
628	20241121	091400	228892080	19880	19890	19890	19880	62
629	20241121	091300	227659190	19810	19780	19870	19780	719
630	20241121	091200	213399720	19780	19800	19810	19780	648
631	20241121	091100	200569460	19760	19810	19810	19760	769
632	20241121	091000	185364560	19810	19770	19810	19760	869
633	20241121	090900	168162080	19770	19810	19820	19770	338
634	20241121	090800	161470440	19750	19800	19840	19740	2292
635	20241121	090700	116181490	19780	19900	19900	19780	2599
636	20241121	090600	64607710	19900	19900	19900	19900	113
637	20241121	090500	62359010	19890	19960	19960	19880	1197
638	20241121	090400	38534080	19940	20000	20000	19940	242
639	20241121	090300	33703430	20000	20000	20000	20000	2
640	20241121	090200	33663430	20000	20000	20000	19990	35
641	20241121	090100	32963530	20050	20000	20050	19950	228
642	20241121	090000	28398740	20150	19900	20200	19900	1417