KissMeData/094820/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200200	876990140	9920	9920	9920	9920	2190
3	20241121	200100	876990140	9920	9920	9920	9920	0
4	20241121	200000	876990140	9920	9920	9920	9920	0
5	20241121	195900	876990140	9920	9920	9920	9920	0
6	20241121	195800	876990140	9920	9920	9920	9920	0
7	20241121	195700	876990140	9920	9920	9920	9920	0
8	20241121	195600	876990140	9920	9920	9920	9920	0
9	20241121	195500	876990140	9920	9920	9920	9920	0
10	20241121	195400	876990140	9920	9920	9920	9920	0
11	20241121	195300	876990140	9920	9920	9920	9920	0
12	20241121	195200	876990140	9920	9920	9920	9920	0
13	20241121	195100	876990140	9920	9920	9920	9920	0
14	20241121	195000	876990140	9920	9920	9920	9920	0
15	20241121	194900	876990140	9920	9920	9920	9920	0
16	20241121	194800	876990140	9920	9920	9920	9920	0
17	20241121	194700	876990140	9920	9920	9920	9920	0
18	20241121	194600	876990140	9920	9920	9920	9920	0
19	20241121	194500	876990140	9920	9920	9920	9920	0
20	20241121	194400	876990140	9920	9920	9920	9920	0
21	20241121	194300	876990140	9920	9920	9920	9920	0
22	20241121	194200	876990140	9920	9920	9920	9920	0
23	20241121	194100	876990140	9920	9920	9920	9920	0
24	20241121	194000	876990140	9920	9920	9920	9920	0
25	20241121	193900	876990140	9920	9920	9920	9920	0
26	20241121	193800	876990140	9920	9920	9920	9920	0
27	20241121	193700	876990140	9920	9920	9920	9920	0
28	20241121	193600	876990140	9920	9920	9920	9920	0
29	20241121	193500	876990140	9920	9920	9920	9920	0
30	20241121	193400	876990140	9920	9920	9920	9920	0
31	20241121	193300	876990140	9920	9920	9920	9920	0
32	20241121	193200	876990140	9920	9920	9920	9920	2190
33	20241121	193100	876990140	9920	9920	9920	9920	0
34	20241121	193000	876990140	9920	9920	9920	9920	0
35	20241121	192900	876990140	9920	9920	9920	9920	0
36	20241121	192800	876990140	9920	9920	9920	9920	0
37	20241121	192700	876990140	9920	9920	9920	9920	0
38	20241121	192600	876990140	9920	9920	9920	9920	0
39	20241121	192500	876990140	9920	9920	9920	9920	0
40	20241121	192400	876990140	9920	9920	9920	9920	0
41	20241121	192300	876990140	9920	9920	9920	9920	0
42	20241121	192200	876990140	9920	9920	9920	9920	0
43	20241121	192100	876990140	9920	9920	9920	9920	0
44	20241121	192000	876990140	9920	9920	9920	9920	0
45	20241121	191900	876990140	9920	9920	9920	9920	0
46	20241121	191800	876990140	9920	9920	9920	9920	0
47	20241121	191700	876990140	9920	9920	9920	9920	0
48	20241121	191600	876990140	9920	9920	9920	9920	0
49	20241121	191500	876990140	9920	9920	9920	9920	0
50	20241121	191400	876990140	9920	9920	9920	9920	0
51	20241121	191300	876990140	9920	9920	9920	9920	0
52	20241121	191200	876990140	9920	9920	9920	9920	0
53	20241121	191100	876990140	9920	9920	9920	9920	0
54	20241121	191000	876990140	9920	9920	9920	9920	0
55	20241121	190900	876990140	9920	9920	9920	9920	0
56	20241121	190800	876990140	9920	9920	9920	9920	0
57	20241121	190700	876990140	9920	9920	9920	9920	0
58	20241121	190600	876990140	9920	9920	9920	9920	0
59	20241121	190500	876990140	9920	9920	9920	9920	0
60	20241121	190400	876990140	9920	9920	9920	9920	0
61	20241121	190300	876990140	9920	9920	9920	9920	0
62	20241121	190200	876990140	9920	9920	9920	9920	2190
63	20241121	190100	876990140	9920	9920	9920	9920	0
64	20241121	190000	876990140	9920	9920	9920	9920	0
65	20241121	185900	876990140	9920	9920	9920	9920	0
66	20241121	185800	876990140	9920	9920	9920	9920	0
67	20241121	185700	876990140	9920	9920	9920	9920	0
68	20241121	185600	876990140	9920	9920	9920	9920	0
69	20241121	185500	876990140	9920	9920	9920	9920	0
70	20241121	185400	876990140	9920	9920	9920	9920	0
71	20241121	185300	876990140	9920	9920	9920	9920	0
72	20241121	185200	876990140	9920	9920	9920	9920	0
73	20241121	185100	876990140	9920	9920	9920	9920	0
74	20241121	185000	876990140	9920	9920	9920	9920	0
75	20241121	184900	876990140	9920	9920	9920	9920	0
76	20241121	184800	876990140	9920	9920	9920	9920	0
77	20241121	184700	876990140	9920	9920	9920	9920	0
78	20241121	184600	876990140	9920	9920	9920	9920	0
79	20241121	184500	876990140	9920	9920	9920	9920	0
80	20241121	184400	876990140	9920	9920	9920	9920	0
81	20241121	184300	876990140	9920	9920	9920	9920	0
82	20241121	184200	876990140	9920	9920	9920	9920	0
83	20241121	184100	876990140	9920	9920	9920	9920	0
84	20241121	184000	876990140	9920	9920	9920	9920	0
85	20241121	183900	876990140	9920	9920	9920	9920	0
86	20241121	183800	876990140	9920	9920	9920	9920	0
87	20241121	183700	876990140	9920	9920	9920	9920	0
88	20241121	183600	876990140	9920	9920	9920	9920	0
89	20241121	183500	876990140	9920	9920	9920	9920	0
90	20241121	183400	876990140	9920	9920	9920	9920	0
91	20241121	183300	876990140	9920	9920	9920	9920	0
92	20241121	183200	876990140	9920	9920	9920	9920	2190
93	20241121	183100	876990140	9920	9920	9920	9920	0
94	20241121	183000	876990140	9920	9920	9920	9920	0
95	20241121	182900	876990140	9920	9920	9920	9920	0
96	20241121	182800	876990140	9920	9920	9920	9920	0
97	20241121	182700	876990140	9920	9920	9920	9920	0
98	20241121	182600	876990140	9920	9920	9920	9920	0
99	20241121	182500	876990140	9920	9920	9920	9920	0
100	20241121	182400	876990140	9920	9920	9920	9920	0
101	20241121	182300	876990140	9920	9920	9920	9920	0
102	20241121	182200	876990140	9920	9920	9920	9920	0
103	20241121	182100	876990140	9920	9920	9920	9920	0
104	20241121	182000	876990140	9920	9920	9920	9920	0
105	20241121	181900	876990140	9920	9920	9920	9920	0
106	20241121	181800	876990140	9920	9920	9920	9920	0
107	20241121	181700	876990140	9920	9920	9920	9920	0
108	20241121	181600	876990140	9920	9920	9920	9920	0
109	20241121	181500	876990140	9920	9920	9920	9920	0
110	20241121	181400	876990140	9920	9920	9920	9920	0
111	20241121	181300	876990140	9920	9920	9920	9920	0
112	20241121	181200	876990140	9920	9920	9920	9920	0
113	20241121	181100	876990140	9920	9920	9920	9920	0
114	20241121	181000	876990140	9920	9920	9920	9920	0
115	20241121	180900	876990140	9920	9920	9920	9920	0
116	20241121	180800	876990140	9920	9920	9920	9920	0
117	20241121	180700	876990140	9920	9920	9920	9920	0
118	20241121	180600	876990140	9920	9920	9920	9920	0
119	20241121	180500	876990140	9920	9920	9920	9920	0
120	20241121	180400	876990140	9920	9920	9920	9920	0
121	20241121	180300	876990140	9920	9920	9920	9920	0
122	20241121	180200	876990140	9920	9920	9920	9920	2190
123	20241121	180100	876990140	9920	9920	9920	9920	0
124	20241121	180000	876990140	9920	9920	9920	9920	0
125	20241121	175900	876990140	9920	9920	9920	9920	0
126	20241121	175800	876990140	9920	9920	9920	9920	0
127	20241121	175700	876990140	9920	9920	9920	9920	0
128	20241121	175600	876990140	9920	9920	9920	9920	0
129	20241121	175500	876990140	9920	9920	9920	9920	0
130	20241121	175400	876990140	9920	9920	9920	9920	0
131	20241121	175300	876990140	9920	9920	9920	9920	0
132	20241121	175200	876990140	9920	9920	9920	9920	0
133	20241121	175100	876990140	9920	9920	9920	9920	0
134	20241121	175000	876990140	9920	9920	9920	9920	0
135	20241121	174900	876990140	9920	9920	9920	9920	0
136	20241121	174800	876990140	9920	9920	9920	9920	0
137	20241121	174700	876990140	9920	9920	9920	9920	0
138	20241121	174600	876990140	9920	9920	9920	9920	0
139	20241121	174500	876990140	9920	9920	9920	9920	0
140	20241121	174400	876990140	9920	9920	9920	9920	0
141	20241121	174300	876990140	9920	9920	9920	9920	0
142	20241121	174200	876990140	9920	9920	9920	9920	0
143	20241121	174100	876990140	9920	9920	9920	9920	0
144	20241121	174000	876990140	9920	9920	9920	9920	0
145	20241121	173900	876990140	9920	9920	9920	9920	0
146	20241121	173800	876990140	9920	9920	9920	9920	0
147	20241121	173700	876990140	9920	9920	9920	9920	0
148	20241121	173600	876990140	9920	9920	9920	9920	0
149	20241121	173500	876990140	9920	9920	9920	9920	0
150	20241121	173400	876990140	9920	9920	9920	9920	0
151	20241121	173300	876990140	9920	9920	9920	9920	0
152	20241121	173200	876990140	9920	9920	9920	9920	2190
153	20241121	173100	876990140	9920	9920	9920	9920	0
154	20241121	173000	876990140	9920	9920	9920	9920	0
155	20241121	172900	876990140	9920	9920	9920	9920	0
156	20241121	172800	876990140	9920	9920	9920	9920	0
157	20241121	172700	876990140	9920	9920	9920	9920	0
158	20241121	172600	876990140	9920	9920	9920	9920	0
159	20241121	172500	876990140	9920	9920	9920	9920	0
160	20241121	172400	876990140	9920	9920	9920	9920	0
161	20241121	172300	876990140	9920	9920	9920	9920	0
162	20241121	172200	876990140	9920	9920	9920	9920	0
163	20241121	172100	876990140	9920	9920	9920	9920	0
164	20241121	172000	876990140	9920	9920	9920	9920	0
165	20241121	171900	876990140	9920	9920	9920	9920	0
166	20241121	171800	876990140	9920	9920	9920	9920	0
167	20241121	171700	876990140	9920	9920	9920	9920	0
168	20241121	171600	876990140	9920	9920	9920	9920	0
169	20241121	171500	876990140	9920	9920	9920	9920	0
170	20241121	171400	876990140	9920	9920	9920	9920	0
171	20241121	171300	876990140	9920	9920	9920	9920	0
172	20241121	171200	876990140	9920	9920	9920	9920	0
173	20241121	171100	876990140	9920	9920	9920	9920	0
174	20241121	171000	876990140	9920	9920	9920	9920	0
175	20241121	170900	876990140	9920	9920	9920	9920	0
176	20241121	170800	876990140	9920	9920	9920	9920	0
177	20241121	170700	876990140	9920	9920	9920	9920	0
178	20241121	170600	876990140	9920	9920	9920	9920	0
179	20241121	170500	876990140	9920	9920	9920	9920	0
180	20241121	170400	876990140	9920	9920	9920	9920	0
181	20241121	170300	876990140	9920	9920	9920	9920	0
182	20241121	170200	876990140	9920	9920	9920	9920	2190
183	20241121	170100	876990140	9920	9920	9920	9920	0
184	20241121	170000	876990140	9920	9920	9920	9920	0
185	20241121	165900	876990140	9920	9920	9920	9920	0
186	20241121	165800	876990140	9920	9920	9920	9920	0
187	20241121	165700	876990140	9920	9920	9920	9920	0
188	20241121	165600	876990140	9920	9920	9920	9920	0
189	20241121	165500	876990140	9920	9920	9920	9920	0
190	20241121	165400	876990140	9920	9920	9920	9920	0
191	20241121	165300	876990140	9920	9920	9920	9920	0
192	20241121	165200	876990140	9920	9920	9920	9920	0
193	20241121	165100	876990140	9920	9920	9920	9920	0
194	20241121	165000	876990140	9920	9920	9920	9920	0
195	20241121	164900	876990140	9920	9920	9920	9920	0
196	20241121	164800	876990140	9920	9920	9920	9920	0
197	20241121	164700	876990140	9920	9920	9920	9920	0
198	20241121	164600	876990140	9920	9920	9920	9920	0
199	20241121	164500	876990140	9920	9920	9920	9920	0
200	20241121	164400	876990140	9920	9920	9920	9920	0
201	20241121	164300	876990140	9920	9920	9920	9920	0
202	20241121	164200	876990140	9920	9920	9920	9920	0
203	20241121	164100	876990140	9920	9920	9920	9920	0
204	20241121	164000	876990140	9920	9920	9920	9920	0
205	20241121	163900	876990140	9920	9920	9920	9920	0
206	20241121	163800	876990140	9920	9920	9920	9920	0
207	20241121	163700	876990140	9920	9920	9920	9920	0
208	20241121	163600	876990140	9920	9920	9920	9920	0
209	20241121	163500	876990140	9920	9920	9920	9920	0
210	20241121	163400	876990140	9920	9920	9920	9920	0
211	20241121	163300	876990140	9920	9920	9920	9920	0
212	20241121	163200	876990140	9920	9920	9920	9920	2190
213	20241121	163100	876990140	9920	9920	9920	9920	0
214	20241121	163000	876990140	9920	9920	9920	9920	0
215	20241121	162900	876990140	9920	9920	9920	9920	0
216	20241121	162800	876990140	9920	9920	9920	9920	0
217	20241121	162700	876990140	9920	9920	9920	9920	0
218	20241121	162600	876990140	9920	9920	9920	9920	0
219	20241121	162500	876990140	9920	9920	9920	9920	0
220	20241121	162400	876990140	9920	9920	9920	9920	0
221	20241121	162300	876990140	9920	9920	9920	9920	0
222	20241121	162200	876990140	9920	9920	9920	9920	0
223	20241121	162100	876990140	9920	9920	9920	9920	0
224	20241121	162000	876990140	9920	9920	9920	9920	0
225	20241121	161900	876990140	9920	9920	9920	9920	0
226	20241121	161800	876990140	9920	9920	9920	9920	0
227	20241121	161700	876990140	9920	9920	9920	9920	0
228	20241121	161600	876990140	9920	9920	9920	9920	0
229	20241121	161500	876990140	9920	9920	9920	9920	0
230	20241121	161400	876990140	9920	9920	9920	9920	0
231	20241121	161300	876990140	9920	9920	9920	9920	0
232	20241121	161200	876990140	9920	9920	9920	9920	0
233	20241121	161100	876990140	9920	9920	9920	9920	0
234	20241121	161000	876990140	9920	9920	9920	9920	0
235	20241121	160900	876990140	9920	9920	9920	9920	0
236	20241121	160800	876990140	9920	9920	9920	9920	0
237	20241121	160700	876990140	9920	9920	9920	9920	0
238	20241121	160600	876990140	9920	9920	9920	9920	0
239	20241121	160500	876990140	9920	9920	9920	9920	0
240	20241121	160400	876990140	9920	9920	9920	9920	0
241	20241121	160300	876990140	9920	9920	9920	9920	0
242	20241121	160200	876990140	9920	9920	9920	9920	2190
243	20241121	160100	876990140	9920	9920	9920	9920	0
244	20241121	160000	876990140	9920	9920	9920	9920	0
245	20241121	155900	876990140	9920	9920	9920	9920	0
246	20241121	155800	876990140	9920	9920	9920	9920	0
247	20241121	155700	876990140	9920	9920	9920	9920	0
248	20241121	155600	876990140	9920	9920	9920	9920	0
249	20241121	155500	876990140	9920	9920	9920	9920	0
250	20241121	155400	876990140	9920	9920	9920	9920	0
251	20241121	155300	876990140	9920	9920	9920	9920	0
252	20241121	155200	876990140	9920	9920	9920	9920	0
253	20241121	155100	876990140	9920	9920	9920	9920	0
254	20241121	155000	876990140	9920	9920	9920	9920	0
255	20241121	154900	876990140	9920	9920	9920	9920	0
256	20241121	154800	876990140	9920	9920	9920	9920	0
257	20241121	154700	876990140	9920	9920	9920	9920	0
258	20241121	154600	876990140	9920	9920	9920	9920	0
259	20241121	154500	876990140	9920	9920	9920	9920	0
260	20241121	154400	876990140	9920	9920	9920	9920	0
261	20241121	154300	876990140	9920	9920	9920	9920	0
262	20241121	154200	876990140	9920	9920	9920	9920	0
263	20241121	154100	876990140	9920	9920	9920	9920	0
264	20241121	154000	876990140	9920	9920	9920	9920	0
265	20241121	153900	876990140	9920	9920	9920	9920	0
266	20241121	153800	876990140	9920	9920	9920	9920	0
267	20241121	153700	876990140	9920	9920	9920	9920	0
268	20241121	153600	876990140	9920	9920	9920	9920	0
269	20241121	153500	876990140	9920	9920	9920	9920	0
270	20241121	153400	876990140	9920	9920	9920	9920	0
271	20241121	153300	876990140	9920	9920	9920	9920	0
272	20241121	153200	876990140	9920	9920	9920	9920	2190
273	20241121	153100	876990140	9920	9920	9920	9920	0
274	20241121	153000	876990140	9920	9920	9920	9920	2190
275	20241121	152900	855265340	9920	9920	9920	9920	0
276	20241121	152800	855265340	9920	9920	9920	9920	0
277	20241121	152700	855265340	9920	9920	9920	9920	0
278	20241121	152600	855265340	9920	9920	9920	9920	0
279	20241121	152500	855265340	9920	9920	9920	9920	0
280	20241121	152400	855265340	9920	9920	9920	9920	0
281	20241121	152300	855265340	9920	9920	9920	9920	0
282	20241121	152200	855265340	9920	9920	9920	9920	0
283	20241121	152100	855265340	9920	9920	9920	9920	0
284	20241121	152000	855265340	9920	9920	9920	9920	0
285	20241121	151900	855265340	9920	9930	9930	9920	50
286	20241121	151800	854769240	9930	9920	9940	9920	629
287	20241121	151700	848529340	9930	9920	9930	9920	127
288	20241121	151600	847268240	9920	9930	9930	9920	1071
289	20241121	151500	836643670	9930	9930	9930	9930	133
290	20241121	151400	835322980	9940	9940	9940	9940	20
291	20241121	151300	835124180	9930	9930	9930	9930	550
292	20241121	151200	829662680	9930	9930	9930	9930	4
293	20241121	151100	829622960	9960	9960	9960	9960	0
294	20241121	151000	829622960	9960	9960	9960	9960	1
295	20241121	150900	829613000	9930	9930	9930	9930	400
296	20241121	150800	825641000	9930	9930	9930	9930	1
297	20241121	150700	825631070	9920	9920	9920	9920	23
298	20241121	150600	825402910	9930	9930	9930	9920	56
299	20241121	150500	824847330	9930	9930	9930	9930	187
300	20241121	150400	822990420	9920	9920	9920	9920	786
301	20241121	150300	815193300	9920	9930	9930	9920	1749
302	20241121	150200	797843180	9930	9930	9930	9930	2233
303	20241121	150100	775669490	9930	9940	9940	9930	1060
304	20241121	150000	765143590	9940	9940	9940	9930	674
305	20241121	145900	758444130	9970	9970	9970	9970	1
306	20241121	145800	758434160	9940	9940	9940	9940	0
307	20241121	145700	758434160	9940	9940	9970	9940	151
308	20241121	145600	756932020	9940	9940	9940	9940	949
309	20241121	145500	747498960	9950	9950	9950	9950	25
310	20241121	145400	747250210	9950	9950	9950	9950	10
311	20241121	145300	747150710	9940	9940	9940	9940	5
312	20241121	145200	747101010	9940	9950	9950	9940	150
313	20241121	145100	745609420	9950	9950	9950	9950	0
314	20241121	145000	745609420	9950	9950	9950	9950	50
315	20241121	144900	745111920	9950	9950	9950	9950	14
316	20241121	144800	744972620	9950	9950	9950	9950	0
317	20241121	144700	744972620	9950	9950	9950	9950	0
318	20241121	144600	744972620	9950	9950	9950	9940	105
319	20241121	144500	743927880	9950	9950	9950	9950	6
320	20241121	144400	743868180	9950	9950	9950	9940	569
321	20241121	144300	738207130	9950	9950	9950	9950	31
322	20241121	144200	737898680	9940	9940	9940	9940	0
323	20241121	144100	737898680	9940	9940	9940	9940	0
324	20241121	144000	737898680	9940	9940	9940	9940	33
325	20241121	143900	737570660	9940	9940	9940	9940	0
326	20241121	143800	737570660	9940	9940	9940	9940	0
327	20241121	143700	737570660	9940	9940	9940	9940	10
328	20241121	143600	737471260	9970	9960	9970	9960	18
329	20241121	143500	737291850	9970	9970	9970	9970	19
330	20241121	143400	737102420	9970	9970	9970	9970	0
331	20241121	143300	737102420	9970	9970	9970	9970	0
332	20241121	143200	737102420	9970	9970	9970	9970	20
333	20241121	143100	736903020	9970	9970	9970	9970	2
334	20241121	143000	736883080	9940	9940	9940	9940	14
335	20241121	142900	736743920	9940	9940	9940	9940	200
336	20241121	142800	734755920	9950	9970	9970	9950	57
337	20241121	142700	734188170	9970	9970	9970	9970	10
338	20241121	142600	734088470	9970	9970	9970	9970	0
339	20241121	142500	734088470	9970	9970	9970	9970	204
340	20241121	142400	732054590	9970	9950	9970	9930	2032
341	20241121	142300	711867620	9970	9970	9970	9970	1
342	20241121	142200	711857650	9940	9950	9950	9940	526
343	20241121	142100	706623960	9940	9940	9940	9940	14
344	20241121	142000	706484800	9930	9930	9930	9930	0
345	20241121	141900	706484800	9930	9930	9930	9930	10
346	20241121	141800	706385500	9930	9930	9930	9930	0
347	20241121	141700	706385500	9930	9930	9930	9930	1
348	20241121	141600	706375570	9930	9930	9930	9930	0
349	20241121	141500	706375570	9930	9940	9940	9930	410
350	20241121	141400	702304170	9930	9930	9930	9930	1
351	20241121	141300	702294240	9930	9930	9930	9930	32
352	20241121	141200	701976480	9930	9950	9950	9930	1470
353	20241121	141100	687368940	9950	9950	9950	9950	350
354	20241121	141000	683886440	9940	9940	9940	9940	114
355	20241121	140900	682753280	9940	9940	9940	9940	143
356	20241121	140800	681331860	9940	9950	9950	9940	231
357	20241121	140700	679033610	9950	9950	9950	9950	10
358	20241121	140600	678934110	9940	9940	9940	9940	46
359	20241121	140500	678476870	9960	9960	9960	9960	123
360	20241121	140400	677251790	9960	9960	9960	9960	1
361	20241121	140300	677241830	9930	9930	9930	9930	0
362	20241121	140200	677241830	9930	9930	9930	9930	10
363	20241121	140100	677142530	9960	9960	9960	9960	102
364	20241121	140000	676126610	9930	9950	9950	9930	1500
365	20241121	135900	661229610	9930	9940	9940	9930	571
366	20241121	135800	655559070	9950	9950	9950	9950	41
367	20241121	135700	655151120	9960	9960	9960	9960	2
368	20241121	135600	655131200	9960	9960	9960	9960	9
369	20241121	135500	655041560	9970	9970	9970	9970	7
370	20241121	135400	654971770	9930	9930	9930	9930	0
371	20241121	135300	654971770	9930	9930	9930	9930	0
372	20241121	135200	654971770	9930	9960	9960	9930	2220
373	20241121	135100	632912440	9960	9960	9960	9960	90
374	20241121	135000	632016040	9960	9940	9960	9940	541
375	20241121	134900	626632700	9940	9940	9940	9940	30
376	20241121	134800	626334500	9950	9950	9950	9950	1293
377	20241121	134700	613469150	9950	9960	9960	9950	1145
378	20241121	134600	602067320	9970	9970	9970	9970	33
379	20241121	134500	601738310	9960	9970	9970	9960	1034
380	20241121	134400	591430150	9980	9980	9980	9980	0
381	20241121	134300	591430150	9980	9980	9980	9980	117
382	20241121	134200	590262490	9980	9980	9980	9980	0
383	20241121	134100	590262490	9980	9980	9980	9980	0
384	20241121	134000	590262490	9980	9980	9980	9980	10
385	20241121	133900	590162690	9980	9980	9980	9980	4
386	20241121	133800	590122770	10000	10000	10000	10000	0
387	20241121	133700	590122770	10000	10000	10000	10000	22
388	20241121	133600	589902770	10000	10000	10000	10000	0
389	20241121	133500	589902770	10000	10000	10000	10000	0
390	20241121	133400	589902770	10000	10000	10000	10000	0
391	20241121	133300	589902770	10000	10000	10000	10000	0
392	20241121	133200	589902770	10000	10000	10000	10000	0
393	20241121	133100	589902770	10000	10000	10000	10000	0
394	20241121	133000	589902770	10000	10000	10000	10000	0
395	20241121	132900	589902770	10000	9970	10000	9970	130
396	20241121	132800	588606640	9960	9960	9960	9960	0
397	20241121	132700	588606640	9960	9960	9960	9960	85
398	20241121	132600	587760040	9970	9970	9970	9970	0
399	20241121	132500	587760040	9970	9970	9970	9970	209
400	20241121	132400	585676310	9970	9970	9970	9970	0
401	20241121	132300	585676310	9970	9970	9970	9970	0
402	20241121	132200	585676310	9970	9970	9970	9970	0
403	20241121	132100	585676310	9970	9970	9970	9970	0
404	20241121	132000	585676310	9970	9970	9970	9970	10
405	20241121	131900	585576610	9970	9970	10000	9970	220
406	20241121	131800	583382910	9970	9990	9990	9970	105
407	20241121	131700	582335490	9990	9990	9990	9990	51
408	20241121	131600	581826000	10000	10000	10000	10000	0
409	20241121	131500	581826000	10000	10000	10000	10000	23
410	20241121	131400	581596000	10000	10000	10000	10000	195
411	20241121	131300	579646000	10000	10000	10000	10000	0
412	20241121	131200	579646000	10000	10000	10000	10000	0
413	20241121	131100	579646000	10000	10000	10000	10000	210
414	20241121	131000	577546000	10010	10010	10010	10010	0
415	20241121	130900	577546000	10010	10000	10010	10000	5
416	20241121	130800	577495960	10000	10000	10000	10000	0
417	20241121	130700	577495960	10000	10010	10010	10000	101
418	20241121	130600	576485950	10000	9980	10000	9980	2412
419	20241121	130500	552399100	9970	9970	9970	9970	2
420	20241121	130400	552379160	9970	9970	9970	9970	0
421	20241121	130300	552379160	9970	9970	9970	9970	779
422	20241121	130200	544612530	9950	9960	9960	9950	257
423	20241121	130100	542053450	9960	9960	9960	9960	8
424	20241121	130000	541973770	9950	9950	9950	9950	0
425	20241121	125900	541973770	9950	9950	9950	9950	2
426	20241121	125800	541953870	9950	9960	9960	9950	42
427	20241121	125700	541535670	9970	9970	9970	9970	6
428	20241121	125600	541475850	9980	9980	9980	9980	0
429	20241121	125500	541475850	9980	9980	9980	9980	30
430	20241121	125400	541176450	9950	9950	9950	9950	0
431	20241121	125300	541176450	9950	9950	9950	9950	0
432	20241121	125200	541176450	9950	9950	9950	9950	434
433	20241121	125100	536858150	9950	9950	9950	9950	0
434	20241121	125000	536858150	9950	9950	9950	9950	0
435	20241121	124900	536858150	9950	9950	9950	9950	0
436	20241121	124800	536858150	9950	9950	9950	9950	410
437	20241121	124700	532778650	9950	9950	9950	9950	618
438	20241121	124600	526629550	9950	9950	9950	9950	109
439	20241121	124500	525545000	9950	9950	9950	9950	906
440	20241121	124400	516530300	9980	9980	9980	9980	0
441	20241121	124300	516530300	9980	9980	9980	9980	0
442	20241121	124200	516530300	9980	9980	9980	9980	6
443	20241121	124100	516470420	9980	9980	9980	9980	0
444	20241121	124000	516470420	9980	9970	9980	9970	101
445	20241121	123900	515463440	9960	9960	9960	9960	19
446	20241121	123800	515274200	9950	9950	9950	9950	3
447	20241121	123700	515244350	9950	9950	9950	9950	18
448	20241121	123600	515065250	9980	9980	9980	9980	2
449	20241121	123500	515045290	9950	9950	9950	9950	0
450	20241121	123400	515045290	9950	9960	9960	9950	2138
451	20241121	123300	493766070	9960	9970	9970	9960	114
452	20241121	123200	492629630	9970	9960	9980	9960	22
453	20241121	123100	492410480	9960	9980	9980	9960	415
454	20241121	123000	488276500	9980	9960	9980	9960	534
455	20241121	122900	482957810	9980	9970	9980	9970	58
456	20241121	122800	482379540	9980	9980	9980	9980	42
457	20241121	122700	481960380	9970	9980	9980	9970	21
458	20241121	122600	481750910	9970	9980	9980	9970	21
459	20241121	122500	481541530	9970	9970	9970	9970	0
460	20241121	122400	481541530	9970	9970	9970	9970	0
461	20241121	122300	481541530	9970	9970	9970	9970	433
462	20241121	122200	477224520	9970	9970	9970	9970	41
463	20241121	122100	476815750	9970	9970	9970	9970	0
464	20241121	122000	476815750	9970	9980	9980	9970	515
465	20241121	121900	471679210	9980	9980	9980	9980	81
466	20241121	121800	470870830	9990	9990	9990	9990	0
467	20241121	121700	470870830	9990	9990	9990	9990	5
468	20241121	121600	470820880	9990	9990	10000	9990	202
469	20241121	121500	468800900	9990	9990	9990	9990	0
470	20241121	121400	468800900	9990	9990	9990	9990	0
471	20241121	121300	468800900	9990	9990	9990	9990	4
472	20241121	121200	468760940	9990	9990	9990	9990	0
473	20241121	121100	468760940	9990	9990	9990	9990	17
474	20241121	121000	468591110	9990	9990	9990	9990	0
475	20241121	120900	468591110	9990	9990	9990	9990	2
476	20241121	120800	468571130	9980	9980	9980	9980	0
477	20241121	120700	468571130	9980	9980	9980	9980	5
478	20241121	120600	468521230	9980	9980	9980	9980	0
479	20241121	120500	468521230	9980	9980	9980	9980	10
480	20241121	120400	468421430	10000	10000	10000	10000	0
481	20241121	120300	468421430	10000	10000	10000	10000	0
482	20241121	120200	468421430	10000	10000	10000	10000	0
483	20241121	120100	468421430	10000	9990	10000	9990	7
484	20241121	120000	468351490	9970	9970	9970	9970	0
485	20241121	115900	468351490	9970	9970	9970	9970	23
486	20241121	115800	468122180	9960	9990	9990	9960	232
487	20241121	115700	465804920	9990	9990	9990	9990	0
488	20241121	115600	465804920	9990	9990	9990	9990	0
489	20241121	115500	465804920	9990	9990	9990	9990	0
490	20241121	115400	465804920	9990	9960	9990	9960	31
491	20241121	115300	465496130	9990	9960	9990	9960	102
492	20241121	115200	464480150	9960	9970	9970	9960	861
493	20241121	115100	455896080	9990	9990	9990	9990	0
494	20241121	115000	455896080	9990	9980	9990	9980	5
495	20241121	114900	455846170	9970	9970	9970	9970	2
496	20241121	114800	455826230	9970	9970	9970	9970	9
497	20241121	114700	455736500	9970	9970	9970	9970	0
498	20241121	114600	455736500	9970	9980	9980	9970	11
499	20241121	114500	455626820	9990	9990	9990	9990	0
500	20241121	114400	455626820	9990	9990	9990	9990	0
501	20241121	114300	455626820	9990	9990	9990	9990	0
502	20241121	114200	455626820	9990	9990	9990	9990	0
503	20241121	114100	455626820	9990	9990	9990	9990	0
504	20241121	114000	455626820	9990	9990	9990	9990	1
505	20241121	113900	455616830	9990	9990	9990	9990	0
506	20241121	113800	455616830	9990	9990	9990	9990	1
507	20241121	113700	455606840	9990	9990	9990	9990	1
508	20241121	113600	455596850	9960	9990	9990	9960	106
509	20241121	113500	454540360	9960	9980	9980	9960	384
510	20241121	113400	450711460	9990	9990	9990	9990	23
511	20241121	113300	450481690	9990	9990	9990	9990	30
512	20241121	113200	450181990	9990	9990	9990	9990	88
513	20241121	113100	449302870	10000	10000	10000	10000	50
514	20241121	113000	448802870	9990	10000	10000	9990	339
515	20241121	112900	445416250	9990	9990	9990	9990	0
516	20241121	112800	445416250	9990	9990	9990	9990	0
517	20241121	112700	445416250	9990	9990	9990	9990	215
518	20241121	112600	443268400	9990	9990	10000	9990	635
519	20241121	112500	436924730	9980	9980	9980	9980	39
520	20241121	112400	436535510	9980	9990	9990	9980	15
521	20241121	112300	436385800	9990	9990	9990	9990	100
522	20241121	112200	435386800	9990	9990	9990	9990	200
523	20241121	112100	433388800	9970	9970	9970	9970	0
524	20241121	112000	433388800	9970	9970	9970	9970	1
525	20241121	111900	433378830	9970	9970	9970	9970	50
526	20241121	111800	432880330	9960	9960	9960	9960	0
527	20241121	111700	432880330	9960	9960	9960	9960	0
528	20241121	111600	432880330	9960	9980	9980	9960	557
529	20241121	111500	427330870	9990	9990	9990	9990	20
530	20241121	111400	427131070	9990	9980	9990	9980	41
531	20241121	111300	426721590	9970	9970	9970	9970	1
532	20241121	111200	426711620	9980	9980	9980	9980	2
533	20241121	111100	426691660	9980	9980	9980	9980	466
534	20241121	111000	422040980	9980	9980	9980	9980	481
535	20241121	110900	417240600	9980	9980	9980	9980	30
536	20241121	110800	416941200	9980	9990	9990	9980	20
537	20241121	110700	416741410	9990	9990	9990	9990	73
538	20241121	110600	416012140	9990	9990	9990	9990	10
539	20241121	110500	415912240	10000	10000	10000	10000	101
540	20241121	110400	414902240	10000	10000	10000	9990	45
541	20241121	110300	414452260	9990	9990	9990	9990	0
542	20241121	110200	414452260	9990	9990	9990	9990	17
543	20241121	110100	414282430	9990	9990	9990	9990	24
544	20241121	110000	414042670	10020	10020	10020	10020	0
545	20241121	105900	414042670	10020	10020	10020	10020	6
546	20241121	105800	413982550	10020	9980	10020	9970	69
547	20241121	105700	413293870	10030	10030	10030	10030	0
548	20241121	105600	413293870	10030	10030	10030	10030	1
549	20241121	105500	413283840	10020	10020	10020	10020	5
550	20241121	105400	413233740	10030	10020	10030	10020	102
551	20241121	105300	412211690	10020	10020	10020	10020	0
552	20241121	105200	412211690	10020	10020	10020	10020	49
553	20241121	105100	411720710	10030	10030	10030	10030	0
554	20241121	105000	411720710	10030	10030	10030	10030	1
555	20241121	104900	411710680	10030	10030	10030	10030	0
556	20241121	104800	411710680	10030	10030	10030	10030	300
557	20241121	104700	408701680	10030	9980	10030	9980	14
558	20241121	104600	408561510	9980	10000	10010	9930	1173
559	20241121	104500	396895850	9950	10000	10000	9950	710
560	20241121	104400	389831300	9950	9950	9950	9950	0
561	20241121	104300	389831300	9950	9970	9970	9950	22
562	20241121	104200	389612160	10000	10000	10000	10000	20
563	20241121	104100	389412160	10000	9950	10000	9940	2001
564	20241121	104000	369508020	9950	9990	9990	9950	2000
565	20241121	103900	349580950	10000	10000	10000	10000	20
566	20241121	103800	349380950	10000	10000	10000	10000	868
567	20241121	103700	340700950	9990	9990	9990	9990	0
568	20241121	103600	340700950	9990	10000	10000	9990	124
569	20241121	103500	339461280	10000	10000	10000	10000	40
570	20241121	103400	339061280	9990	10000	10000	9990	21
571	20241121	103300	338851450	10000	10000	10000	10000	114
572	20241121	103200	337711450	10000	10000	10000	10000	1
573	20241121	103100	337701450	10000	10000	10000	10000	0
574	20241121	103000	337701450	10000	9980	10000	9980	47
575	20241121	102900	337232100	9990	9990	9990	9990	50
576	20241121	102800	336732600	10000	10000	10000	10000	0
577	20241121	102700	336732600	10000	10000	10000	10000	1
578	20241121	102600	336722600	9960	9960	9960	9960	8
579	20241121	102500	336642920	9960	9960	9960	9960	164
580	20241121	102400	335009480	9960	9970	9970	9960	60
581	20241121	102300	334411810	9960	9960	9960	9960	214
582	20241121	102200	332280370	9960	10000	10000	9960	111
583	20241121	102100	331170730	10020	10020	10020	10020	1
584	20241121	102000	331160710	9960	9980	9980	9960	1000
585	20241121	101900	321191450	9980	9980	9980	9980	100
586	20241121	101800	320193450	9980	9980	9980	9980	23
587	20241121	101700	319963910	10020	10020	10020	10020	0
588	20241121	101600	319963910	10020	9980	10020	9970	673
589	20241121	101500	313252660	10020	10000	10020	9980	896
590	20241121	101400	304302850	10020	10020	10020	10020	0
591	20241121	101300	304302850	10020	10010	10020	10000	19
592	20241121	101200	304112810	10020	10020	10020	10020	1
593	20241121	101100	304102790	10020	10020	10020	10020	1
594	20241121	101000	304092770	9990	10000	10000	9990	1855
595	20241121	100900	285552600	10000	10030	10030	10000	212
596	20241121	100800	283432230	10010	10010	10010	10010	149
597	20241121	100700	281940740	10010	10020	10020	10010	290
598	20241121	100600	279036250	10020	10020	10020	10020	20
599	20241121	100500	278835850	10030	10020	10030	10020	56
600	20241121	100400	278274720	10020	10020	10020	10020	10
601	20241121	100300	278174520	10020	10020	10020	10020	0
602	20241121	100200	278174520	10020	10020	10020	10020	1
603	20241121	100100	278164500	10020	10020	10020	10020	227
604	20241121	100000	275889960	10000	10000	10000	10000	701
605	20241121	095900	268879960	10000	10000	10000	10000	101
606	20241121	095800	267869960	10000	10010	10020	10000	1886
607	20241121	095700	248991280	10020	10020	10020	10020	16
608	20241121	095600	248830960	10060	10060	10060	10060	0
609	20241121	095500	248830960	10060	10060	10060	10060	0
610	20241121	095400	248830960	10060	10060	10060	10060	444
611	20241121	095300	244364320	10060	10060	10060	10060	0
612	20241121	095200	244364320	10060	10020	10060	10020	3
613	20241121	095100	244334220	10060	10020	10060	10020	10
614	20241121	095000	244233980	10060	10040	10060	10040	2
615	20241121	094900	244213880	10010	10020	10020	10010	109
616	20241121	094800	243122780	10010	10020	10020	10010	6
617	20241121	094700	243062670	10020	10020	10020	10020	714
618	20241121	094600	235908390	10070	10070	10070	10070	0
619	20241121	094500	235908390	10070	10070	10070	10070	0
620	20241121	094400	235908390	10070	10070	10070	10070	0
621	20241121	094300	235908390	10070	10030	10070	10020	303
622	20241121	094200	232870070	10080	10080	10080	10080	1
623	20241121	094100	232859990	10080	10050	10080	10050	30
624	20241121	094000	232558310	10050	10050	10050	10050	20
625	20241121	093900	232357310	10050	10050	10050	10050	87
626	20241121	093800	231482960	10080	10080	10080	10080	0
627	20241121	093700	231482960	10080	10080	10080	10080	1
628	20241121	093600	231472880	10000	10080	10080	10000	593
629	20241121	093500	225528100	10080	10080	10080	10080	0
630	20241121	093400	225528100	10080	10060	10080	10040	410
631	20241121	093300	221411460	10040	10000	10040	9970	1279
632	20241121	093200	208614780	9990	10000	10000	9990	80
633	20241121	093100	207815530	10000	10000	10000	10000	7
634	20241121	093000	207745530	10000	10000	10020	10000	195
635	20241121	092900	205795490	10000	9990	10000	9990	218
636	20241121	092800	203616490	9990	9990	9990	9990	55
637	20241121	092700	203067040	9950	10000	10000	9950	574
638	20241121	092600	197337590	10000	9950	10000	9900	4519
639	20241121	092500	152356480	9990	9950	9990	9950	1735
640	20241121	092400	135047740	9970	10000	10000	9960	729
641	20241121	092300	127775620	9980	10000	10020	9980	1375
642	20241121	092200	114034980	10000	10030	10030	9990	4353
643	20241121	092100	70446770	10030	10040	10040	10030	248
644	20241121	092000	67958030	10120	10030	10120	10030	101
645	20241121	091900	66938610	10100	10010	10100	10010	20
646	20241121	091800	66737070	10020	10110	10110	10020	1318
647	20241121	091700	53480280	10130	10130	10130	10120	116
648	20241121	091600	52306130	10130	10140	10140	10130	78
649	20241121	091500	51515790	10140	10160	10160	10140	530
650	20241121	091400	46136130	10200	10200	10200	10200	0
651	20241121	091300	46136130	10200	10200	10200	10200	105
652	20241121	091200	45065130	10200	10170	10200	10160	99
653	20241121	091100	44059240	10200	10200	10200	10200	9
654	20241121	091000	43967440	10160	10200	10200	10160	51
655	20241121	090900	43448930	10170	10210	10210	10170	819
656	20241121	090800	35109800	10250	10210	10250	10210	3
657	20241121	090700	35079130	10210	10280	10280	10210	214
658	20241121	090600	32891790	10270	10270	10270	10210	591
659	20241121	090500	26833990	10270	10260	10280	10260	220
660	20241121	090400	24575700	10260	10200	10260	10200	398
661	20241121	090300	20499200	10200	10200	10200	10200	459
662	20241121	090200	15817400	10200	10160	10200	10160	1286
663	20241121	090100	2704780	10160	10150	10160	10150	3
664	20241121	090000	2674320	10130	10130	10130	10130	164