KissMeData/084110/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195400	1935539000	28850	28850	28850	28850	723
3	20241121	195300	1935539000	28850	28850	28850	28850	0
4	20241121	195200	1935539000	28850	28850	28850	28850	0
5	20241121	195100	1935539000	28850	28850	28850	28850	0
6	20241121	195000	1935539000	28850	28850	28850	28850	0
7	20241121	194900	1935539000	28850	28850	28850	28850	0
8	20241121	194800	1935539000	28850	28850	28850	28850	0
9	20241121	194700	1935539000	28850	28850	28850	28850	0
10	20241121	194600	1935539000	28850	28850	28850	28850	0
11	20241121	194500	1935539000	28850	28850	28850	28850	0
12	20241121	194400	1935539000	28850	28850	28850	28850	0
13	20241121	194300	1935539000	28850	28850	28850	28850	0
14	20241121	194200	1935539000	28850	28850	28850	28850	0
15	20241121	194100	1935539000	28850	28850	28850	28850	0
16	20241121	194000	1935539000	28850	28850	28850	28850	0
17	20241121	193900	1935539000	28850	28850	28850	28850	0
18	20241121	193800	1935539000	28850	28850	28850	28850	0
19	20241121	193700	1935539000	28850	28850	28850	28850	0
20	20241121	193600	1935539000	28850	28850	28850	28850	0
21	20241121	193500	1935539000	28850	28850	28850	28850	0
22	20241121	193400	1935539000	28850	28850	28850	28850	0
23	20241121	193300	1935539000	28850	28850	28850	28850	0
24	20241121	193200	1935539000	28850	28850	28850	28850	0
25	20241121	193100	1935539000	28850	28850	28850	28850	0
26	20241121	193000	1935539000	28850	28850	28850	28850	0
27	20241121	192900	1935539000	28850	28850	28850	28850	0
28	20241121	192800	1935539000	28850	28850	28850	28850	0
29	20241121	192700	1935539000	28850	28850	28850	28850	0
30	20241121	192600	1935539000	28850	28850	28850	28850	0
31	20241121	192500	1935539000	28850	28850	28850	28850	0
32	20241121	192400	1935539000	28850	28850	28850	28850	723
33	20241121	192300	1935539000	28850	28850	28850	28850	0
34	20241121	192200	1935539000	28850	28850	28850	28850	0
35	20241121	192100	1935539000	28850	28850	28850	28850	0
36	20241121	192000	1935539000	28850	28850	28850	28850	0
37	20241121	191900	1935539000	28850	28850	28850	28850	0
38	20241121	191800	1935539000	28850	28850	28850	28850	0
39	20241121	191700	1935539000	28850	28850	28850	28850	0
40	20241121	191600	1935539000	28850	28850	28850	28850	0
41	20241121	191500	1935539000	28850	28850	28850	28850	0
42	20241121	191400	1935539000	28850	28850	28850	28850	0
43	20241121	191300	1935539000	28850	28850	28850	28850	0
44	20241121	191200	1935539000	28850	28850	28850	28850	0
45	20241121	191100	1935539000	28850	28850	28850	28850	0
46	20241121	191000	1935539000	28850	28850	28850	28850	0
47	20241121	190900	1935539000	28850	28850	28850	28850	0
48	20241121	190800	1935539000	28850	28850	28850	28850	0
49	20241121	190700	1935539000	28850	28850	28850	28850	0
50	20241121	190600	1935539000	28850	28850	28850	28850	0
51	20241121	190500	1935539000	28850	28850	28850	28850	0
52	20241121	190400	1935539000	28850	28850	28850	28850	0
53	20241121	190300	1935539000	28850	28850	28850	28850	0
54	20241121	190200	1935539000	28850	28850	28850	28850	0
55	20241121	190100	1935539000	28850	28850	28850	28850	0
56	20241121	190000	1935539000	28850	28850	28850	28850	0
57	20241121	185900	1935539000	28850	28850	28850	28850	0
58	20241121	185800	1935539000	28850	28850	28850	28850	0
59	20241121	185700	1935539000	28850	28850	28850	28850	0
60	20241121	185600	1935539000	28850	28850	28850	28850	0
61	20241121	185500	1935539000	28850	28850	28850	28850	0
62	20241121	185400	1935539000	28850	28850	28850	28850	723
63	20241121	185300	1935539000	28850	28850	28850	28850	0
64	20241121	185200	1935539000	28850	28850	28850	28850	0
65	20241121	185100	1935539000	28850	28850	28850	28850	0
66	20241121	185000	1935539000	28850	28850	28850	28850	0
67	20241121	184900	1935539000	28850	28850	28850	28850	0
68	20241121	184800	1935539000	28850	28850	28850	28850	0
69	20241121	184700	1935539000	28850	28850	28850	28850	0
70	20241121	184600	1935539000	28850	28850	28850	28850	0
71	20241121	184500	1935539000	28850	28850	28850	28850	0
72	20241121	184400	1935539000	28850	28850	28850	28850	0
73	20241121	184300	1935539000	28850	28850	28850	28850	0
74	20241121	184200	1935539000	28850	28850	28850	28850	0
75	20241121	184100	1935539000	28850	28850	28850	28850	0
76	20241121	184000	1935539000	28850	28850	28850	28850	0
77	20241121	183900	1935539000	28850	28850	28850	28850	0
78	20241121	183800	1935539000	28850	28850	28850	28850	0
79	20241121	183700	1935539000	28850	28850	28850	28850	0
80	20241121	183600	1935539000	28850	28850	28850	28850	0
81	20241121	183500	1935539000	28850	28850	28850	28850	0
82	20241121	183400	1935539000	28850	28850	28850	28850	0
83	20241121	183300	1935539000	28850	28850	28850	28850	0
84	20241121	183200	1935539000	28850	28850	28850	28850	0
85	20241121	183100	1935539000	28850	28850	28850	28850	0
86	20241121	183000	1935539000	28850	28850	28850	28850	0
87	20241121	182900	1935539000	28850	28850	28850	28850	0
88	20241121	182800	1935539000	28850	28850	28850	28850	0
89	20241121	182700	1935539000	28850	28850	28850	28850	0
90	20241121	182600	1935539000	28850	28850	28850	28850	0
91	20241121	182500	1935539000	28850	28850	28850	28850	0
92	20241121	182400	1935539000	28850	28850	28850	28850	723
93	20241121	182300	1935539000	28850	28850	28850	28850	0
94	20241121	182200	1935539000	28850	28850	28850	28850	0
95	20241121	182100	1935539000	28850	28850	28850	28850	0
96	20241121	182000	1935539000	28850	28850	28850	28850	0
97	20241121	181900	1935539000	28850	28850	28850	28850	0
98	20241121	181800	1935539000	28850	28850	28850	28850	0
99	20241121	181700	1935539000	28850	28850	28850	28850	0
100	20241121	181600	1935539000	28850	28850	28850	28850	0
101	20241121	181500	1935539000	28850	28850	28850	28850	0
102	20241121	181400	1935539000	28850	28850	28850	28850	0
103	20241121	181300	1935539000	28850	28850	28850	28850	0
104	20241121	181200	1935539000	28850	28850	28850	28850	0
105	20241121	181100	1935539000	28850	28850	28850	28850	0
106	20241121	181000	1935539000	28850	28850	28850	28850	0
107	20241121	180900	1935539000	28850	28850	28850	28850	0
108	20241121	180800	1935539000	28850	28850	28850	28850	0
109	20241121	180700	1935539000	28850	28850	28850	28850	0
110	20241121	180600	1935539000	28850	28850	28850	28850	0
111	20241121	180500	1935539000	28850	28850	28850	28850	0
112	20241121	180400	1935539000	28850	28850	28850	28850	0
113	20241121	180300	1935539000	28850	28850	28850	28850	0
114	20241121	180200	1935539000	28850	28850	28850	28850	0
115	20241121	180100	1935539000	28850	28850	28850	28850	0
116	20241121	180000	1935539000	28850	28850	28850	28850	0
117	20241121	175900	1935539000	28850	28850	28850	28850	0
118	20241121	175800	1935539000	28850	28850	28850	28850	0
119	20241121	175700	1935539000	28850	28850	28850	28850	0
120	20241121	175600	1935539000	28850	28850	28850	28850	0
121	20241121	175500	1935539000	28850	28850	28850	28850	0
122	20241121	175400	1935539000	28850	28850	28850	28850	723
123	20241121	175300	1935539000	28850	28850	28850	28850	0
124	20241121	175200	1935539000	28850	28850	28850	28850	0
125	20241121	175100	1935539000	28850	28850	28850	28850	0
126	20241121	175000	1935539000	28850	28850	28850	28850	0
127	20241121	174900	1935539000	28850	28850	28850	28850	0
128	20241121	174800	1935539000	28850	28850	28850	28850	0
129	20241121	174700	1935539000	28850	28850	28850	28850	0
130	20241121	174600	1935539000	28850	28850	28850	28850	0
131	20241121	174500	1935539000	28850	28850	28850	28850	0
132	20241121	174400	1935539000	28850	28850	28850	28850	0
133	20241121	174300	1935539000	28850	28850	28850	28850	0
134	20241121	174200	1935539000	28850	28850	28850	28850	0
135	20241121	174100	1935539000	28850	28850	28850	28850	0
136	20241121	174000	1935539000	28850	28850	28850	28850	0
137	20241121	173900	1935539000	28850	28850	28850	28850	0
138	20241121	173800	1935539000	28850	28850	28850	28850	0
139	20241121	173700	1935539000	28850	28850	28850	28850	0
140	20241121	173600	1935539000	28850	28850	28850	28850	0
141	20241121	173500	1935539000	28850	28850	28850	28850	0
142	20241121	173400	1935539000	28850	28850	28850	28850	0
143	20241121	173300	1935539000	28850	28850	28850	28850	0
144	20241121	173200	1935539000	28850	28850	28850	28850	0
145	20241121	173100	1935539000	28850	28850	28850	28850	0
146	20241121	173000	1935539000	28850	28850	28850	28850	0
147	20241121	172900	1935539000	28850	28850	28850	28850	0
148	20241121	172800	1935539000	28850	28850	28850	28850	0
149	20241121	172700	1935539000	28850	28850	28850	28850	0
150	20241121	172600	1935539000	28850	28850	28850	28850	0
151	20241121	172500	1935539000	28850	28850	28850	28850	0
152	20241121	172400	1935539000	28850	28850	28850	28850	723
153	20241121	172300	1935539000	28850	28850	28850	28850	0
154	20241121	172200	1935539000	28850	28850	28850	28850	0
155	20241121	172100	1935539000	28850	28850	28850	28850	0
156	20241121	172000	1935539000	28850	28850	28850	28850	0
157	20241121	171900	1935539000	28850	28850	28850	28850	0
158	20241121	171800	1935539000	28850	28850	28850	28850	0
159	20241121	171700	1935539000	28850	28850	28850	28850	0
160	20241121	171600	1935539000	28850	28850	28850	28850	0
161	20241121	171500	1935539000	28850	28850	28850	28850	0
162	20241121	171400	1935539000	28850	28850	28850	28850	0
163	20241121	171300	1935539000	28850	28850	28850	28850	0
164	20241121	171200	1935539000	28850	28850	28850	28850	0
165	20241121	171100	1935539000	28850	28850	28850	28850	0
166	20241121	171000	1935539000	28850	28850	28850	28850	0
167	20241121	170900	1935539000	28850	28850	28850	28850	0
168	20241121	170800	1935539000	28850	28850	28850	28850	0
169	20241121	170700	1935539000	28850	28850	28850	28850	0
170	20241121	170600	1935539000	28850	28850	28850	28850	0
171	20241121	170500	1935539000	28850	28850	28850	28850	0
172	20241121	170400	1935539000	28850	28850	28850	28850	0
173	20241121	170300	1935539000	28850	28850	28850	28850	0
174	20241121	170200	1935539000	28850	28850	28850	28850	0
175	20241121	170100	1935539000	28850	28850	28850	28850	0
176	20241121	170000	1935539000	28850	28850	28850	28850	0
177	20241121	165900	1935539000	28850	28850	28850	28850	0
178	20241121	165800	1935539000	28850	28850	28850	28850	0
179	20241121	165700	1935539000	28850	28850	28850	28850	0
180	20241121	165600	1935539000	28850	28850	28850	28850	0
181	20241121	165500	1935539000	28850	28850	28850	28850	0
182	20241121	165400	1935539000	28850	28850	28850	28850	723
183	20241121	165300	1935539000	28850	28850	28850	28850	0
184	20241121	165200	1935539000	28850	28850	28850	28850	0
185	20241121	165100	1935539000	28850	28850	28850	28850	0
186	20241121	165000	1935539000	28850	28850	28850	28850	0
187	20241121	164900	1935539000	28850	28850	28850	28850	0
188	20241121	164800	1935539000	28850	28850	28850	28850	0
189	20241121	164700	1935539000	28850	28850	28850	28850	0
190	20241121	164600	1935539000	28850	28850	28850	28850	0
191	20241121	164500	1935539000	28850	28850	28850	28850	0
192	20241121	164400	1935539000	28850	28850	28850	28850	0
193	20241121	164300	1935539000	28850	28850	28850	28850	0
194	20241121	164200	1935539000	28850	28850	28850	28850	0
195	20241121	164100	1935539000	28850	28850	28850	28850	0
196	20241121	164000	1935539000	28850	28850	28850	28850	0
197	20241121	163900	1935539000	28850	28850	28850	28850	0
198	20241121	163800	1935539000	28850	28850	28850	28850	0
199	20241121	163700	1935539000	28850	28850	28850	28850	0
200	20241121	163600	1935539000	28850	28850	28850	28850	0
201	20241121	163500	1935539000	28850	28850	28850	28850	0
202	20241121	163400	1935539000	28850	28850	28850	28850	0
203	20241121	163300	1935539000	28850	28850	28850	28850	0
204	20241121	163200	1935539000	28850	28850	28850	28850	0
205	20241121	163100	1935539000	28850	28850	28850	28850	0
206	20241121	163000	1935539000	28850	28850	28850	28850	0
207	20241121	162900	1935539000	28850	28850	28850	28850	0
208	20241121	162800	1935539000	28850	28850	28850	28850	0
209	20241121	162700	1935539000	28850	28850	28850	28850	0
210	20241121	162600	1935539000	28850	28850	28850	28850	0
211	20241121	162500	1935539000	28850	28850	28850	28850	0
212	20241121	162400	1935539000	28850	28850	28850	28850	723
213	20241121	162300	1935539000	28850	28850	28850	28850	0
214	20241121	162200	1935539000	28850	28850	28850	28850	0
215	20241121	162100	1935539000	28850	28850	28850	28850	0
216	20241121	162000	1935539000	28850	28850	28850	28850	0
217	20241121	161900	1935539000	28850	28850	28850	28850	0
218	20241121	161800	1935539000	28850	28850	28850	28850	0
219	20241121	161700	1935539000	28850	28850	28850	28850	0
220	20241121	161600	1935539000	28850	28850	28850	28850	0
221	20241121	161500	1935539000	28850	28850	28850	28850	0
222	20241121	161400	1935539000	28850	28850	28850	28850	0
223	20241121	161300	1935539000	28850	28850	28850	28850	0
224	20241121	161200	1935539000	28850	28850	28850	28850	0
225	20241121	161100	1935539000	28850	28850	28850	28850	0
226	20241121	161000	1935539000	28850	28850	28850	28850	0
227	20241121	160900	1935539000	28850	28850	28850	28850	0
228	20241121	160800	1935539000	28850	28850	28850	28850	0
229	20241121	160700	1935539000	28850	28850	28850	28850	0
230	20241121	160600	1935539000	28850	28850	28850	28850	0
231	20241121	160500	1935539000	28850	28850	28850	28850	0
232	20241121	160400	1935539000	28850	28850	28850	28850	0
233	20241121	160300	1935539000	28850	28850	28850	28850	0
234	20241121	160200	1935539000	28850	28850	28850	28850	0
235	20241121	160100	1935539000	28850	28850	28850	28850	0
236	20241121	160000	1935539000	28850	28850	28850	28850	0
237	20241121	155900	1935539000	28850	28850	28850	28850	0
238	20241121	155800	1935539000	28850	28850	28850	28850	0
239	20241121	155700	1935539000	28850	28850	28850	28850	0
240	20241121	155600	1935539000	28850	28850	28850	28850	0
241	20241121	155500	1935539000	28850	28850	28850	28850	0
242	20241121	155400	1935539000	28850	28850	28850	28850	723
243	20241121	155300	1935539000	28850	28850	28850	28850	0
244	20241121	155200	1935539000	28850	28850	28850	28850	0
245	20241121	155100	1935539000	28850	28850	28850	28850	0
246	20241121	155000	1935539000	28850	28850	28850	28850	0
247	20241121	154900	1935539000	28850	28850	28850	28850	0
248	20241121	154800	1935539000	28850	28850	28850	28850	0
249	20241121	154700	1935539000	28850	28850	28850	28850	0
250	20241121	154600	1935539000	28850	28850	28850	28850	0
251	20241121	154500	1935539000	28850	28850	28850	28850	0
252	20241121	154400	1935539000	28850	28850	28850	28850	0
253	20241121	154300	1935539000	28850	28850	28850	28850	0
254	20241121	154200	1935539000	28850	28850	28850	28850	0
255	20241121	154100	1935539000	28850	28850	28850	28850	0
256	20241121	154000	1935539000	28850	28850	28850	28850	0
257	20241121	153900	1935539000	28850	28850	28850	28850	0
258	20241121	153800	1935539000	28850	28850	28850	28850	0
259	20241121	153700	1935539000	28850	28850	28850	28850	0
260	20241121	153600	1935539000	28850	28850	28850	28850	0
261	20241121	153500	1935539000	28850	28850	28850	28850	0
262	20241121	153400	1935539000	28850	28850	28850	28850	0
263	20241121	153300	1935539000	28850	28850	28850	28850	0
264	20241121	153200	1935539000	28850	28850	28850	28850	0
265	20241121	153100	1935539000	28850	28850	28850	28850	0
266	20241121	153000	1935539000	28850	28850	28850	28850	723
267	20241121	152900	1914680450	28850	28850	28850	28850	0
268	20241121	152800	1914680450	28850	28850	28850	28850	0
269	20241121	152700	1914680450	28850	28850	28850	28850	0
270	20241121	152600	1914680450	28850	28850	28850	28850	0
271	20241121	152500	1914680450	28850	28850	28850	28850	0
272	20241121	152400	1914680450	28850	28850	28850	28850	0
273	20241121	152300	1914680450	28850	28850	28850	28850	0
274	20241121	152200	1914680450	28850	28850	28850	28850	0
275	20241121	152100	1914680450	28850	28850	28850	28850	0
276	20241121	152000	1914680450	28850	28850	28850	28850	0
277	20241121	151900	1914680450	28850	28750	28900	28650	242
278	20241121	151800	1907710750	28600	28650	28750	28600	273
279	20241121	151700	1899874450	28650	28850	28850	28600	2326
280	20241121	151600	1833259700	28700	28850	28900	28700	2143
281	20241121	151500	1771546300	28850	28900	28900	28850	106
282	20241121	151400	1768488050	28850	28850	28900	28850	89
283	20241121	151300	1765920250	28900	28850	28900	28850	81
284	20241121	151200	1763583250	28950	28850	28950	28850	67
285	20241121	151100	1761649200	28850	28850	28950	28850	64
286	20241121	151000	1759802700	28850	28900	28950	28850	72
287	20241121	150900	1757725050	28950	29000	29000	28900	54
288	20241121	150800	1756164100	28900	28900	29000	28900	112
289	20241121	150700	1752927200	28900	28900	29000	28900	8
290	20241121	150600	1752695900	29000	29000	29000	29000	1
291	20241121	150500	1752666900	28850	28850	28850	28850	8
292	20241121	150400	1752436100	29000	29000	29000	29000	1
293	20241121	150300	1752407100	28850	28900	28900	28850	60
294	20241121	150200	1750673500	28950	28950	28950	28950	311
295	20241121	150100	1741670050	28950	28850	28950	28850	121
296	20241121	150000	1738168000	28950	28900	28950	28900	3
297	20241121	145900	1738081250	29000	29000	29000	29000	0
298	20241121	145800	1738081250	29000	29000	29000	28900	347
299	20241121	145700	1728048750	29000	28950	29000	28900	3
300	20241121	145600	1727961900	29000	28900	29000	28900	51
301	20241121	145500	1726487900	29000	29000	29000	29000	10
302	20241121	145400	1726197900	29000	28900	29000	28900	141
303	20241121	145300	1722119500	28900	28900	28950	28900	561
304	20241121	145200	1705901600	28950	29000	29000	28950	314
305	20241121	145100	1696811050	28950	28950	28950	28950	19
306	20241121	145000	1696261000	28950	28950	28950	28950	20
307	20241121	144900	1695682000	29000	29000	29000	28950	32
308	20241121	144800	1694755050	29000	28950	29000	28950	25
309	20241121	144700	1694030550	28950	29000	29000	28950	100
310	20241121	144600	1691133800	29000	29000	29000	29000	5
311	20241121	144500	1690988800	29000	29000	29000	29000	83
312	20241121	144400	1688581800	29000	29000	29000	28950	592
313	20241121	144300	1671415000	29000	29000	29000	29000	22
314	20241121	144200	1670777000	29050	29000	29050	29000	13
315	20241121	144100	1670399950	29050	29050	29050	29050	5
316	20241121	144000	1670254700	29100	29100	29100	29100	28
317	20241121	143900	1669439900	29100	29100	29100	29100	5
318	20241121	143800	1669294400	29050	29050	29050	29050	1
319	20241121	143700	1669265350	29100	29100	29100	29100	31
320	20241121	143600	1668363250	29050	29100	29100	29000	24
321	20241121	143500	1667665700	29100	29100	29100	29100	1
322	20241121	143400	1667636600	29000	29000	29000	29000	3
323	20241121	143300	1667549600	29100	29100	29100	29050	82
324	20241121	143200	1665163450	29050	29050	29050	29050	286
325	20241121	143100	1656855150	29050	29050	29050	29050	0
326	20241121	143000	1656855150	29050	29050	29050	29050	36
327	20241121	142900	1655809350	29000	29000	29000	29000	57
328	20241121	142800	1654156350	29050	29050	29050	29050	152
329	20241121	142700	1649740750	29050	29000	29050	29000	282
330	20241121	142600	1641562700	28950	28950	29000	28950	299
331	20241121	142500	1632894100	28950	28950	28950	28950	1
332	20241121	142400	1632865150	28950	28950	28950	28950	101
333	20241121	142300	1629941200	28950	28900	28950	28900	327
334	20241121	142200	1620489200	28900	28900	28900	28900	0
335	20241121	142100	1620489200	28900	28950	28950	28900	18
336	20241121	142000	1619968950	28850	28850	28850	28850	0
337	20241121	141900	1619968950	28850	29000	29000	28850	2701
338	20241121	141800	1541968600	29000	28950	29000	28950	18
339	20241121	141700	1541447400	28950	28950	28950	28900	234
340	20241121	141600	1534678600	28950	28950	28950	28950	22
341	20241121	141500	1534041700	28950	28950	28950	28950	25
342	20241121	141400	1533317950	28950	28950	29000	28950	44
343	20241121	141300	1532044100	29000	29000	29000	28950	56
344	20241121	141200	1530421150	29000	29000	29000	29000	0
345	20241121	141100	1530421150	29000	28950	29000	28900	558
346	20241121	141000	1514290750	28950	28950	28950	28950	161
347	20241121	140900	1509629800	28950	28950	29000	28950	1188
348	20241121	140800	1475237050	28950	28950	28950	28950	22
349	20241121	140700	1474600150	28950	28950	29000	28950	95
350	20241121	140600	1471849850	28950	29000	29050	28950	1121
351	20241121	140500	1439340800	29000	29050	29050	29000	473
352	20241121	140400	1425605800	29050	29100	29100	29050	44
353	20241121	140300	1424327500	29100	29100	29100	29100	261
354	20241121	140200	1416732400	29100	29100	29100	29100	21
355	20241121	140100	1416121300	29150	29100	29150	29100	15
356	20241121	140000	1415684750	29100	29100	29100	29100	33
357	20241121	135900	1414724450	29150	29050	29150	29050	106
358	20241121	135800	1411639900	29050	29050	29050	29050	0
359	20241121	135700	1411639900	29050	29050	29050	29050	0
360	20241121	135600	1411639900	29050	29050	29050	29050	0
361	20241121	135500	1411639900	29050	29050	29050	29000	272
362	20241121	135400	1403738350	29050	29100	29100	29050	222
363	20241121	135300	1397286750	29100	29100	29100	29100	1
364	20241121	135200	1397257650	29100	29100	29100	29100	45
365	20241121	135100	1395948150	29100	29100	29100	29100	101
366	20241121	135000	1393009050	29100	29100	29100	29100	101
367	20241121	134900	1390069950	29100	29100	29100	29100	54
368	20241121	134800	1388498550	29050	29050	29050	29050	84
369	20241121	134700	1386058350	29100	29100	29100	29100	105
370	20241121	134600	1383002850	29100	29100	29100	29100	0
371	20241121	134500	1383002850	29100	29250	29250	29050	4079
372	20241121	134400	1264221900	29250	29300	29300	29250	24
373	20241121	134300	1263519850	29300	29300	29300	29300	2
374	20241121	134200	1263461250	29300	29200	29300	29200	296
375	20241121	134100	1254794650	29200	29200	29200	29200	23
376	20241121	134000	1254123050	29200	29250	29250	29200	778
377	20241121	133900	1231384050	29250	29250	29250	29250	23
378	20241121	133800	1230711300	29300	29300	29300	29250	85
379	20241121	133700	1228221850	29250	29250	29250	29250	50
380	20241121	133600	1226759350	29250	29250	29250	29250	0
381	20241121	133500	1226759350	29250	29250	29250	29250	150
382	20241121	133400	1222371850	29300	29250	29300	29250	183
383	20241121	133300	1217019050	29250	29300	29300	29250	11
384	20241121	133200	1216696850	29350	29350	29350	29350	88
385	20241121	133100	1214114050	29350	29350	29350	29350	78
386	20241121	133000	1211824750	29350	29350	29350	29350	133
387	20241121	132900	1207921200	29350	29350	29350	29350	155
388	20241121	132800	1203371950	29350	29350	29350	29350	69
389	20241121	132700	1201346800	29350	29350	29350	29350	131
390	20241121	132600	1197501950	29350	29300	29350	29300	83
391	20241121	132500	1195067450	29300	29200	29300	29200	256
392	20241121	132400	1187573850	29200	29200	29200	29200	20
393	20241121	132300	1186989850	29200	29250	29300	29200	28
394	20241121	132200	1186171750	29200	29250	29250	29200	182
395	20241121	132100	1180855900	29250	29350	29350	29250	874
396	20241121	132000	1155283650	29400	29400	29400	29400	1
397	20241121	131900	1155254250	29300	29250	29300	29250	37
398	20241121	131800	1154170850	29250	29400	29400	29250	54
399	20241121	131700	1152586500	29400	29400	29400	29400	15
400	20241121	131600	1152145500	29450	29450	29450	29450	0
401	20241121	131500	1152145500	29450	29450	29450	29450	0
402	20241121	131400	1152145500	29450	29450	29450	29450	31
403	20241121	131300	1151232550	29450	29400	29450	29400	204
404	20241121	131200	1145234900	29400	29400	29400	29250	75
405	20241121	131100	1143040400	29400	29250	29400	29250	51
406	20241121	131000	1141543900	29400	29300	29400	29200	1017
407	20241121	130900	1111793050	29400	29400	29400	29400	0
408	20241121	130800	1111793050	29400	29450	29450	29400	7
409	20241121	130700	1111587150	29450	29450	29450	29350	37
410	20241121	130600	1110497900	29350	29350	29350	29350	100
411	20241121	130500	1107562900	29450	29350	29450	29350	102
412	20241121	130400	1104569000	29400	29400	29400	29350	146
413	20241121	130300	1100276700	29400	29400	29400	29400	0
414	20241121	130200	1100276700	29400	29400	29400	29400	25
415	20241121	130100	1099541700	29450	29450	29450	29450	31
416	20241121	130000	1098628750	29450	29400	29450	29400	104
417	20241121	125900	1095571100	29450	29450	29450	29450	0
418	20241121	125800	1095571100	29450	29450	29450	29450	0
419	20241121	125700	1095571100	29450	29450	29450	29450	33
420	20241121	125600	1094599250	29400	29400	29400	29400	152
421	20241121	125500	1090130450	29400	29400	29400	29400	0
422	20241121	125400	1090130450	29400	29400	29400	29400	29
423	20241121	125300	1089277850	29400	29300	29400	29300	275
424	20241121	125200	1081205450	29400	29400	29400	29400	0
425	20241121	125100	1081205450	29400	29400	29400	29300	29
426	20241121	125000	1080355250	29300	29400	29400	29300	35
427	20241121	124900	1079326750	29300	29300	29300	29300	21
428	20241121	124800	1078711450	29400	29300	29400	29300	22
429	20241121	124700	1078066750	29400	29400	29400	29400	31
430	20241121	124600	1077155350	29400	29400	29400	29300	24
431	20241121	124500	1076451950	29350	29350	29400	29350	22
432	20241121	124400	1075806200	29400	29400	29400	29300	252
433	20241121	124300	1068400000	29350	29400	29400	29350	44
434	20241121	124200	1067108400	29350	29400	29400	29350	25
435	20241121	124100	1066374550	29400	29350	29400	29350	4
436	20241121	124000	1066257100	29400	29350	29400	29350	33
437	20241121	123900	1065287050	29300	29300	29300	29300	21
438	20241121	123800	1064671750	29400	29300	29400	29300	2
439	20241121	123700	1064613050	29450	29450	29450	29450	39
440	20241121	123600	1063464500	29450	29450	29450	29450	0
441	20241121	123500	1063464500	29450	29450	29450	29450	0
442	20241121	123400	1063464500	29450	29450	29450	29400	41
443	20241121	123300	1062258750	29450	29400	29450	29400	197
444	20241121	123200	1056465350	29350	29350	29350	29350	120
445	20241121	123100	1052943350	29350	29350	29350	29350	1
446	20241121	123000	1052914000	29300	29300	29300	29300	155
447	20241121	122900	1048372500	29250	29200	29250	29200	23
448	20241121	122800	1047700850	29250	29250	29250	29250	0
449	20241121	122700	1047700850	29250	29250	29250	29250	15
450	20241121	122600	1047262100	29250	29250	29250	29250	30
451	20241121	122500	1046384600	29200	29200	29200	29200	23
452	20241121	122400	1045713000	29200	29200	29200	29200	21
453	20241121	122300	1045099800	29200	29200	29200	29200	1
454	20241121	122200	1045070600	29200	29200	29200	29200	19
455	20241121	122100	1044515800	29350	29200	29350	29200	21
456	20241121	122000	1043902450	29250	29250	29250	29250	46
457	20241121	121900	1042556950	29250	29250	29250	29250	20
458	20241121	121800	1041971950	29350	29350	29350	29350	1
459	20241121	121700	1041942600	29250	29350	29350	29250	24
460	20241121	121600	1041240500	29300	29250	29350	29250	27
461	20241121	121500	1040450500	29350	29250	29400	29250	23
462	20241121	121400	1039777450	29400	29400	29400	29400	0
463	20241121	121300	1039777450	29400	29300	29400	29300	4
464	20241121	121200	1039660050	29350	29200	29350	29200	50
465	20241121	121100	1038195700	29400	29300	29400	29300	22
466	20241121	121000	1037550950	29300	29300	29300	29200	53
467	20241121	120900	1036000350	29300	29300	29300	29300	28
468	20241121	120800	1035179950	29350	29200	29350	29200	63
469	20241121	120700	1033334200	29300	29300	29300	29300	0
470	20241121	120600	1033334200	29300	29300	29300	29200	64
471	20241121	120500	1031461750	29300	29300	29300	29300	18
472	20241121	120400	1030934350	29300	29300	29300	29300	5
473	20241121	120300	1030787850	29300	29250	29300	29200	25
474	20241121	120200	1030057600	29300	29300	29300	29300	33
475	20241121	120100	1029090700	29200	29250	29250	29200	29
476	20241121	120000	1028243400	29400	29400	29400	29400	0
477	20241121	115900	1028243400	29400	29350	29400	29350	45
478	20241121	115800	1026922600	29350	29300	29350	29300	107
479	20241121	115700	1023787450	29250	29350	29350	29250	27
480	20241121	115600	1022997450	29300	29350	29400	29300	9
481	20241121	115500	1022733400	29300	29250	29300	29250	55
482	20241121	115400	1021123150	29300	29250	29300	29250	21
483	20241121	115300	1020508850	29300	29250	29300	29250	23
484	20241121	115200	1019836050	29300	29200	29300	29200	29
485	20241121	115100	1018988900	29250	29300	29300	29250	4
486	20241121	115000	1018871850	29200	29250	29250	29200	223
487	20241121	114900	1012350150	29300	29300	29300	29250	23
488	20241121	114800	1011677300	29200	29300	29300	29200	23
489	20241121	114700	1011005300	29250	29250	29250	29250	13
490	20241121	114600	1010625050	29250	29300	29300	29250	5
491	20241121	114500	1010478650	29300	29300	29300	29300	62
492	20241121	114400	1008662050	29300	29250	29300	29200	25
493	20241121	114300	1007931850	29250	29250	29250	29250	2
494	20241121	114200	1007873350	29200	29250	29250	29200	25
495	20241121	114100	1007143100	29150	29300	29300	29150	951
496	20241121	114000	979373700	29300	29300	29300	29300	22
497	20241121	113900	978729100	29300	29300	29300	29300	0
498	20241121	113800	978729100	29300	29300	29300	29300	21
499	20241121	113700	978113800	29300	29300	29300	29250	1030
500	20241121	113600	947971200	29350	29350	29350	29350	28
501	20241121	113500	947149400	29350	29350	29350	29350	21
502	20241121	113400	946533050	29350	29350	29350	29350	0
503	20241121	113300	946533050	29350	29400	29400	29350	31
504	20241121	113200	945622700	29400	29400	29400	29300	141
505	20241121	113100	941490650	29350	29350	29350	29350	45
506	20241121	113000	940169900	29350	29350	29350	29250	25
507	20241121	112900	939438350	29350	29350	29350	29350	1
508	20241121	112800	939409000	29250	29300	29300	29250	76
509	20241121	112700	937184150	29250	29250	29250	29250	20
510	20241121	112600	936599150	29250	29250	29250	29250	154
511	20241121	112500	932094650	29250	29250	29250	29250	0
512	20241121	112400	932094650	29250	29250	29250	29250	26
513	20241121	112300	931334150	29250	29300	29300	29250	64
514	20241121	112200	929461650	29350	29350	29350	29350	10
515	20241121	112100	929168150	29350	29350	29350	29350	103
516	20241121	112000	926145100	29350	29350	29350	29350	10
517	20241121	111900	925851600	29350	29350	29350	29350	0
518	20241121	111800	925851600	29350	29350	29350	29350	40
519	20241121	111700	924677600	29350	29250	29350	29250	91
520	20241121	111600	922013050	29250	29250	29250	29250	21
521	20241121	111500	921398800	29250	29250	29250	29250	96
522	20241121	111400	918590800	29250	29250	29250	29250	0
523	20241121	111300	918590800	29250	29350	29350	29250	444
524	20241121	111200	905591750	29300	29300	29300	29300	71
525	20241121	111100	903511450	29400	29250	29400	29250	24
526	20241121	111000	902809300	29250	29250	29250	29250	0
527	20241121	110900	902809300	29250	29400	29400	29250	379
528	20241121	110800	891694250	29400	29400	29400	29400	5
529	20241121	110700	891547250	29400	29400	29500	29400	186
530	20241121	110600	886075650	29400	29350	29400	29350	384
531	20241121	110500	874803450	29350	29350	29350	29350	20
532	20241121	110400	874216450	29350	29400	29400	29350	22
533	20241121	110300	873570700	29300	29300	29300	29300	23
534	20241121	110200	872896800	29350	29350	29350	29350	120
535	20241121	110100	869374800	29350	29350	29350	29350	2
536	20241121	110000	869316100	29350	29350	29350	29350	21
537	20241121	105900	868699750	29300	29350	29350	29300	56
538	20241121	105800	867057250	29400	29350	29400	29350	59
539	20241121	105700	865324650	29350	29350	29500	29350	59
540	20241121	105600	863588050	29350	29350	29350	29350	0
541	20241121	105500	863588050	29350	29350	29500	29350	171
542	20241121	105400	858566550	29350	29500	29500	29350	25
543	20241121	105300	857832500	29450	29450	29450	29300	85
544	20241121	105200	855333100	29450	29450	29450	29450	310
545	20241121	105100	846203600	29450	29450	29450	29450	0
546	20241121	105000	846203600	29450	29400	29450	29400	30
547	20241121	104900	845320250	29450	29350	29450	29350	155
548	20241121	104800	840764150	29350	29350	29350	29350	0
549	20241121	104700	840764150	29350	29350	29350	29350	28
550	20241121	104600	839942350	29350	29350	29350	29350	20
551	20241121	104500	839355350	29250	29250	29250	29250	16
552	20241121	104400	838887350	29300	29300	29300	29300	0
553	20241121	104300	838887350	29300	29300	29350	29300	261
554	20241121	104200	831236050	29150	29200	29200	29150	34
555	20241121	104100	830244400	29300	29250	29300	29250	5
556	20241121	104000	830098000	29350	29350	29350	29350	60
557	20241121	103900	828337000	29350	29200	29350	29200	43
558	20241121	103800	827078100	29350	29350	29350	29350	1
559	20241121	103700	827048750	29350	29350	29350	29350	0
560	20241121	103600	827048750	29350	29200	29350	29200	7
561	20241121	103500	826843800	29200	29200	29200	29200	50
562	20241121	103400	825383800	29300	29300	29300	29300	0
563	20241121	103300	825383800	29300	29250	29300	29250	160
564	20241121	103200	820697250	29250	29300	29300	29100	558
565	20241121	103100	804427450	29250	29250	29250	29250	114
566	20241121	103000	801092950	29250	29200	29250	29200	139
567	20241121	102900	797027300	29150	29150	29150	29150	88
568	20241121	102800	794462100	29150	29200	29200	29150	87
569	20241121	102700	791923350	29200	29200	29200	29200	0
570	20241121	102600	791923350	29200	29200	29200	29200	62
571	20241121	102500	790112950	29100	29150	29150	29100	520
572	20241121	102400	774970450	29150	29150	29150	29150	23
573	20241121	102300	774300000	29100	29100	29100	29100	1
574	20241121	102200	774270900	29100	29150	29150	29100	12
575	20241121	102100	773921200	29100	29150	29150	29100	81
576	20241121	102000	771560250	29150	29150	29150	29150	10
577	20241121	101900	771268750	29150	29150	29150	29150	52
578	20241121	101800	769752950	29150	29200	29200	29150	89
579	20241121	101700	767156050	29200	29200	29200	29150	16
580	20241121	101600	766689100	29250	29150	29250	29150	977
581	20241121	101500	738205800	29150	29100	29150	29100	91
582	20241121	101400	735556150	29200	29100	29200	29100	172
583	20241121	101300	730548050	29100	29100	29100	29100	7
584	20241121	101200	730344350	29100	29100	29100	29100	124
585	20241121	101100	726735950	29150	29250	29250	29150	135
586	20241121	101000	722800450	29200	29150	29250	29150	103
587	20241121	100900	719792900	29250	29200	29250	29200	34
588	20241121	100800	718800050	29150	29200	29200	29150	61
589	20241121	100700	717018900	29200	29100	29200	29100	247
590	20241121	100600	709821900	29150	29150	29150	29000	62
591	20241121	100500	708023200	29000	29050	29100	29000	969
592	20241121	100400	679828300	29100	29050	29100	29050	332
593	20241121	100300	670183600	29050	29050	29150	29050	67
594	20241121	100200	668236150	29050	29050	29050	29050	295
595	20241121	100100	659666400	29050	29150	29150	29050	1443
596	20241121	100000	617678050	29150	29250	29250	29150	78
597	20241121	095900	615400500	29250	29100	29250	29100	450
598	20241121	095800	602262550	29200	29100	29200	29100	56
599	20241121	095700	600632450	29200	29200	29200	29100	970
600	20241121	095600	572341750	29150	29200	29200	29150	549
601	20241121	095500	556323400	29200	29150	29200	29150	208
602	20241121	095400	550251900	29150	29350	29350	29150	1488
603	20241121	095300	506779100	29350	29300	29350	29300	39
604	20241121	095200	505634550	29300	29250	29400	29250	190
605	20241121	095100	500072900	29250	29400	29400	29250	196
606	20241121	095000	494332200	29250	29250	29400	29250	39
607	20241121	094900	493189300	29250	29250	29400	29250	264
608	20241121	094800	485467050	29250	29300	29300	29250	413
609	20241121	094700	473382800	29300	29300	29400	29300	606
610	20241121	094600	455624050	29350	29350	29450	29350	285
611	20241121	094500	447259200	29350	29350	29350	29350	69
612	20241121	094400	445234050	29350	29350	29350	29350	54
613	20241121	094300	443649150	29350	29400	29400	29350	236
614	20241121	094200	436722450	29450	29350	29450	29300	181
615	20241121	094100	431411150	29350	29350	29400	29350	120
616	20241121	094000	427889000	29350	29350	29350	29350	65
617	20241121	093900	425981250	29350	29450	29450	29350	449
618	20241121	093800	412780550	29450	29600	29600	29450	48
619	20241121	093700	411362750	29600	29500	29600	29500	147
620	20241121	093600	407024900	29500	29450	29500	29450	316
621	20241121	093500	397718400	29500	29500	29500	29500	172
622	20241121	093400	392644400	29500	29550	29550	29450	78
623	20241121	093300	390344300	29550	29500	29600	29500	84
624	20241121	093200	387866050	29450	29500	29550	29400	132
625	20241121	093100	383975800	29400	29400	29400	29400	51
626	20241121	093000	382476400	29400	29500	29500	29400	577
627	20241121	092900	365473000	29550	29600	29600	29550	132
628	20241121	092800	361566950	29600	29600	29600	29600	1
629	20241121	092700	361537350	29750	29700	29750	29700	530
630	20241121	092600	345769900	29700	29350	29700	29300	791
631	20241121	092500	322440700	29300	29500	29500	29300	6
632	20241121	092400	322264700	29550	29250	29550	29250	363
633	20241121	092300	311601350	29250	29200	29250	29100	551
634	20241121	092200	295512450	29250	29200	29500	29150	1508
635	20241121	092100	251337700	29200	29300	29400	29200	622
636	20241121	092000	233120350	29400	29500	29550	29300	931
637	20241121	091900	205680600	29500	29550	29600	29500	868
638	20241121	091800	180043500	29600	29700	29700	29600	652
639	20241121	091700	160694500	29800	29750	29850	29750	175
640	20241121	091600	155480650	29800	29800	29800	29800	221
641	20241121	091500	148894850	29850	30100	30100	29750	1550
642	20241121	091400	102470900	30150	30200	30200	30150	467
643	20241121	091300	88383350	30200	30200	30200	30200	10
644	20241121	091200	88081350	30250	30350	30350	30250	161
645	20241121	091100	83199100	30350	30350	30350	30350	20
646	20241121	091000	82592100	30350	30300	30350	30300	50
647	20241121	090900	81074950	30300	30350	30350	30300	10
648	20241121	090800	80771900	30300	30200	30300	30200	381
649	20241121	090700	69232900	30200	30100	30200	30050	471
650	20241121	090600	55073400	30100	30200	30200	30100	320
651	20241121	090500	45435450	30200	30250	30350	30200	315
652	20241121	090400	35913750	30200	30200	30200	30200	16
653	20241121	090300	35430550	30250	30200	30350	30100	432
654	20241121	090200	22404250	30350	30350	30350	30350	0
655	20241121	090100	22404250	30350	30300	30350	30100	510
656	20241121	090000	6948250	30450	30200	30450	30200	230