KissMeData/101330/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200600	117457725	2980	2980	2980	2980	520
3	20241121	200500	117457725	2980	2980	2980	2980	0
4	20241121	200400	117457725	2980	2980	2980	2980	0
5	20241121	200300	117457725	2980	2980	2980	2980	0
6	20241121	200200	117457725	2980	2980	2980	2980	0
7	20241121	200100	117457725	2980	2980	2980	2980	0
8	20241121	200000	117457725	2980	2980	2980	2980	0
9	20241121	195900	117457725	2980	2980	2980	2980	0
10	20241121	195800	117457725	2980	2980	2980	2980	0
11	20241121	195700	117457725	2980	2980	2980	2980	0
12	20241121	195600	117457725	2980	2980	2980	2980	0
13	20241121	195500	117457725	2980	2980	2980	2980	0
14	20241121	195400	117457725	2980	2980	2980	2980	0
15	20241121	195300	117457725	2980	2980	2980	2980	0
16	20241121	195200	117457725	2980	2980	2980	2980	0
17	20241121	195100	117457725	2980	2980	2980	2980	0
18	20241121	195000	117457725	2980	2980	2980	2980	0
19	20241121	194900	117457725	2980	2980	2980	2980	0
20	20241121	194800	117457725	2980	2980	2980	2980	0
21	20241121	194700	117457725	2980	2980	2980	2980	0
22	20241121	194600	117457725	2980	2980	2980	2980	0
23	20241121	194500	117457725	2980	2980	2980	2980	0
24	20241121	194400	117457725	2980	2980	2980	2980	0
25	20241121	194300	117457725	2980	2980	2980	2980	0
26	20241121	194200	117457725	2980	2980	2980	2980	0
27	20241121	194100	117457725	2980	2980	2980	2980	0
28	20241121	194000	117457725	2980	2980	2980	2980	0
29	20241121	193900	117457725	2980	2980	2980	2980	0
30	20241121	193800	117457725	2980	2980	2980	2980	0
31	20241121	193700	117457725	2980	2980	2980	2980	0
32	20241121	193600	117457725	2980	2980	2980	2980	520
33	20241121	193500	117457725	2980	2980	2980	2980	0
34	20241121	193400	117457725	2980	2980	2980	2980	0
35	20241121	193300	117457725	2980	2980	2980	2980	0
36	20241121	193200	117457725	2980	2980	2980	2980	0
37	20241121	193100	117457725	2980	2980	2980	2980	0
38	20241121	193000	117457725	2980	2980	2980	2980	0
39	20241121	192900	117457725	2980	2980	2980	2980	0
40	20241121	192800	117457725	2980	2980	2980	2980	0
41	20241121	192700	117457725	2980	2980	2980	2980	0
42	20241121	192600	117457725	2980	2980	2980	2980	0
43	20241121	192500	117457725	2980	2980	2980	2980	0
44	20241121	192400	117457725	2980	2980	2980	2980	0
45	20241121	192300	117457725	2980	2980	2980	2980	0
46	20241121	192200	117457725	2980	2980	2980	2980	0
47	20241121	192100	117457725	2980	2980	2980	2980	0
48	20241121	192000	117457725	2980	2980	2980	2980	0
49	20241121	191900	117457725	2980	2980	2980	2980	0
50	20241121	191800	117457725	2980	2980	2980	2980	0
51	20241121	191700	117457725	2980	2980	2980	2980	0
52	20241121	191600	117457725	2980	2980	2980	2980	0
53	20241121	191500	117457725	2980	2980	2980	2980	0
54	20241121	191400	117457725	2980	2980	2980	2980	0
55	20241121	191300	117457725	2980	2980	2980	2980	0
56	20241121	191200	117457725	2980	2980	2980	2980	0
57	20241121	191100	117457725	2980	2980	2980	2980	0
58	20241121	191000	117457725	2980	2980	2980	2980	0
59	20241121	190900	117457725	2980	2980	2980	2980	0
60	20241121	190800	117457725	2980	2980	2980	2980	0
61	20241121	190700	117457725	2980	2980	2980	2980	0
62	20241121	190600	117457725	2980	2980	2980	2980	520
63	20241121	190500	117457725	2980	2980	2980	2980	0
64	20241121	190400	117457725	2980	2980	2980	2980	0
65	20241121	190300	117457725	2980	2980	2980	2980	0
66	20241121	190200	117457725	2980	2980	2980	2980	0
67	20241121	190100	117457725	2980	2980	2980	2980	0
68	20241121	190000	117457725	2980	2980	2980	2980	0
69	20241121	185900	117457725	2980	2980	2980	2980	0
70	20241121	185800	117457725	2980	2980	2980	2980	0
71	20241121	185700	117457725	2980	2980	2980	2980	0
72	20241121	185600	117457725	2980	2980	2980	2980	0
73	20241121	185500	117457725	2980	2980	2980	2980	0
74	20241121	185400	117457725	2980	2980	2980	2980	0
75	20241121	185300	117457725	2980	2980	2980	2980	0
76	20241121	185200	117457725	2980	2980	2980	2980	0
77	20241121	185100	117457725	2980	2980	2980	2980	0
78	20241121	185000	117457725	2980	2980	2980	2980	0
79	20241121	184900	117457725	2980	2980	2980	2980	0
80	20241121	184800	117457725	2980	2980	2980	2980	0
81	20241121	184700	117457725	2980	2980	2980	2980	0
82	20241121	184600	117457725	2980	2980	2980	2980	0
83	20241121	184500	117457725	2980	2980	2980	2980	0
84	20241121	184400	117457725	2980	2980	2980	2980	0
85	20241121	184300	117457725	2980	2980	2980	2980	0
86	20241121	184200	117457725	2980	2980	2980	2980	0
87	20241121	184100	117457725	2980	2980	2980	2980	0
88	20241121	184000	117457725	2980	2980	2980	2980	0
89	20241121	183900	117457725	2980	2980	2980	2980	0
90	20241121	183800	117457725	2980	2980	2980	2980	0
91	20241121	183700	117457725	2980	2980	2980	2980	0
92	20241121	183600	117457725	2980	2980	2980	2980	520
93	20241121	183500	117457725	2980	2980	2980	2980	0
94	20241121	183400	117457725	2980	2980	2980	2980	0
95	20241121	183300	117457725	2980	2980	2980	2980	0
96	20241121	183200	117457725	2980	2980	2980	2980	0
97	20241121	183100	117457725	2980	2980	2980	2980	0
98	20241121	183000	117457725	2980	2980	2980	2980	0
99	20241121	182900	117457725	2980	2980	2980	2980	0
100	20241121	182800	117457725	2980	2980	2980	2980	0
101	20241121	182700	117457725	2980	2980	2980	2980	0
102	20241121	182600	117457725	2980	2980	2980	2980	0
103	20241121	182500	117457725	2980	2980	2980	2980	0
104	20241121	182400	117457725	2980	2980	2980	2980	0
105	20241121	182300	117457725	2980	2980	2980	2980	0
106	20241121	182200	117457725	2980	2980	2980	2980	0
107	20241121	182100	117457725	2980	2980	2980	2980	0
108	20241121	182000	117457725	2980	2980	2980	2980	0
109	20241121	181900	117457725	2980	2980	2980	2980	0
110	20241121	181800	117457725	2980	2980	2980	2980	0
111	20241121	181700	117457725	2980	2980	2980	2980	0
112	20241121	181600	117457725	2980	2980	2980	2980	0
113	20241121	181500	117457725	2980	2980	2980	2980	0
114	20241121	181400	117457725	2980	2980	2980	2980	0
115	20241121	181300	117457725	2980	2980	2980	2980	0
116	20241121	181200	117457725	2980	2980	2980	2980	0
117	20241121	181100	117457725	2980	2980	2980	2980	0
118	20241121	181000	117457725	2980	2980	2980	2980	0
119	20241121	180900	117457725	2980	2980	2980	2980	0
120	20241121	180800	117457725	2980	2980	2980	2980	0
121	20241121	180700	117457725	2980	2980	2980	2980	0
122	20241121	180600	117457725	2980	2980	2980	2980	520
123	20241121	180500	117457725	2980	2980	2980	2980	0
124	20241121	180400	117457725	2980	2980	2980	2980	0
125	20241121	180300	117457725	2980	2980	2980	2980	0
126	20241121	180200	117457725	2980	2980	2980	2980	0
127	20241121	180100	117457725	2980	2980	2980	2980	0
128	20241121	180000	117457725	2980	2980	2980	2980	0
129	20241121	175900	117457725	2980	2980	2980	2980	0
130	20241121	175800	117457725	2980	2980	2980	2980	0
131	20241121	175700	117457725	2980	2980	2980	2980	0
132	20241121	175600	117457725	2980	2980	2980	2980	0
133	20241121	175500	117457725	2980	2980	2980	2980	0
134	20241121	175400	117457725	2980	2980	2980	2980	0
135	20241121	175300	117457725	2980	2980	2980	2980	0
136	20241121	175200	117457725	2980	2980	2980	2980	0
137	20241121	175100	117457725	2980	2980	2980	2980	0
138	20241121	175000	117457725	2980	2980	2980	2980	0
139	20241121	174900	117457725	2980	2980	2980	2980	0
140	20241121	174800	117457725	2980	2980	2980	2980	0
141	20241121	174700	117457725	2980	2980	2980	2980	0
142	20241121	174600	117457725	2980	2980	2980	2980	0
143	20241121	174500	117457725	2980	2980	2980	2980	0
144	20241121	174400	117457725	2980	2980	2980	2980	0
145	20241121	174300	117457725	2980	2980	2980	2980	0
146	20241121	174200	117457725	2980	2980	2980	2980	0
147	20241121	174100	117457725	2980	2980	2980	2980	0
148	20241121	174000	117457725	2980	2980	2980	2980	0
149	20241121	173900	117457725	2980	2980	2980	2980	0
150	20241121	173800	117457725	2980	2980	2980	2980	0
151	20241121	173700	117457725	2980	2980	2980	2980	0
152	20241121	173600	117457725	2980	2980	2980	2980	520
153	20241121	173500	117457725	2980	2980	2980	2980	0
154	20241121	173400	117457725	2980	2980	2980	2980	0
155	20241121	173300	117457725	2980	2980	2980	2980	0
156	20241121	173200	117457725	2980	2980	2980	2980	0
157	20241121	173100	117457725	2980	2980	2980	2980	0
158	20241121	173000	117457725	2980	2980	2980	2980	0
159	20241121	172900	117457725	2980	2980	2980	2980	0
160	20241121	172800	117457725	2980	2980	2980	2980	0
161	20241121	172700	117457725	2980	2980	2980	2980	0
162	20241121	172600	117457725	2980	2980	2980	2980	0
163	20241121	172500	117457725	2980	2980	2980	2980	0
164	20241121	172400	117457725	2980	2980	2980	2980	0
165	20241121	172300	117457725	2980	2980	2980	2980	0
166	20241121	172200	117457725	2980	2980	2980	2980	0
167	20241121	172100	117457725	2980	2980	2980	2980	0
168	20241121	172000	117457725	2980	2980	2980	2980	0
169	20241121	171900	117457725	2980	2980	2980	2980	0
170	20241121	171800	117457725	2980	2980	2980	2980	0
171	20241121	171700	117457725	2980	2980	2980	2980	0
172	20241121	171600	117457725	2980	2980	2980	2980	0
173	20241121	171500	117457725	2980	2980	2980	2980	0
174	20241121	171400	117457725	2980	2980	2980	2980	0
175	20241121	171300	117457725	2980	2980	2980	2980	0
176	20241121	171200	117457725	2980	2980	2980	2980	0
177	20241121	171100	117457725	2980	2980	2980	2980	0
178	20241121	171000	117457725	2980	2980	2980	2980	0
179	20241121	170900	117457725	2980	2980	2980	2980	0
180	20241121	170800	117457725	2980	2980	2980	2980	0
181	20241121	170700	117457725	2980	2980	2980	2980	0
182	20241121	170600	117457725	2980	2980	2980	2980	520
183	20241121	170500	117457725	2980	2980	2980	2980	0
184	20241121	170400	117457725	2980	2980	2980	2980	0
185	20241121	170300	117457725	2980	2980	2980	2980	0
186	20241121	170200	117457725	2980	2980	2980	2980	0
187	20241121	170100	117457725	2980	2980	2980	2980	0
188	20241121	170000	117457725	2980	2980	2980	2980	0
189	20241121	165900	117457725	2980	2980	2980	2980	0
190	20241121	165800	117457725	2980	2980	2980	2980	0
191	20241121	165700	117457725	2980	2980	2980	2980	0
192	20241121	165600	117457725	2980	2980	2980	2980	0
193	20241121	165500	117457725	2980	2980	2980	2980	0
194	20241121	165400	117457725	2980	2980	2980	2980	0
195	20241121	165300	117457725	2980	2980	2980	2980	0
196	20241121	165200	117457725	2980	2980	2980	2980	0
197	20241121	165100	117457725	2980	2980	2980	2980	0
198	20241121	165000	117457725	2980	2980	2980	2980	0
199	20241121	164900	117457725	2980	2980	2980	2980	0
200	20241121	164800	117457725	2980	2980	2980	2980	0
201	20241121	164700	117457725	2980	2980	2980	2980	0
202	20241121	164600	117457725	2980	2980	2980	2980	0
203	20241121	164500	117457725	2980	2980	2980	2980	0
204	20241121	164400	117457725	2980	2980	2980	2980	0
205	20241121	164300	117457725	2980	2980	2980	2980	0
206	20241121	164200	117457725	2980	2980	2980	2980	0
207	20241121	164100	117457725	2980	2980	2980	2980	0
208	20241121	164000	117457725	2980	2980	2980	2980	0
209	20241121	163900	117457725	2980	2980	2980	2980	0
210	20241121	163800	117457725	2980	2980	2980	2980	0
211	20241121	163700	117457725	2980	2980	2980	2980	0
212	20241121	163600	117457725	2980	2980	2980	2980	520
213	20241121	163500	117457725	2980	2980	2980	2980	0
214	20241121	163400	117457725	2980	2980	2980	2980	0
215	20241121	163300	117457725	2980	2980	2980	2980	0
216	20241121	163200	117457725	2980	2980	2980	2980	0
217	20241121	163100	117457725	2980	2980	2980	2980	0
218	20241121	163000	117457725	2980	2980	2980	2980	0
219	20241121	162900	117457725	2980	2980	2980	2980	0
220	20241121	162800	117457725	2980	2980	2980	2980	0
221	20241121	162700	117457725	2980	2980	2980	2980	0
222	20241121	162600	117457725	2980	2980	2980	2980	0
223	20241121	162500	117457725	2980	2980	2980	2980	0
224	20241121	162400	117457725	2980	2980	2980	2980	0
225	20241121	162300	117457725	2980	2980	2980	2980	0
226	20241121	162200	117457725	2980	2980	2980	2980	0
227	20241121	162100	117457725	2980	2980	2980	2980	0
228	20241121	162000	117457725	2980	2980	2980	2980	0
229	20241121	161900	117457725	2980	2980	2980	2980	0
230	20241121	161800	117457725	2980	2980	2980	2980	0
231	20241121	161700	117457725	2980	2980	2980	2980	0
232	20241121	161600	117457725	2980	2980	2980	2980	0
233	20241121	161500	117457725	2980	2980	2980	2980	0
234	20241121	161400	117457725	2980	2980	2980	2980	0
235	20241121	161300	117457725	2980	2980	2980	2980	0
236	20241121	161200	117457725	2980	2980	2980	2980	0
237	20241121	161100	117457725	2980	2980	2980	2980	0
238	20241121	161000	117457725	2980	2980	2980	2980	0
239	20241121	160900	117457725	2980	2980	2980	2980	0
240	20241121	160800	117457725	2980	2980	2980	2980	0
241	20241121	160700	117457725	2980	2980	2980	2980	0
242	20241121	160600	117457725	2980	2980	2980	2980	520
243	20241121	160500	117457725	2980	2980	2980	2980	0
244	20241121	160400	117457725	2980	2980	2980	2980	0
245	20241121	160300	117457725	2980	2980	2980	2980	0
246	20241121	160200	117457725	2980	2980	2980	2980	0
247	20241121	160100	117457725	2980	2980	2980	2980	0
248	20241121	160000	117457725	2980	2980	2980	2980	0
249	20241121	155900	117457725	2980	2980	2980	2980	0
250	20241121	155800	117457725	2980	2980	2980	2980	0
251	20241121	155700	117457725	2980	2980	2980	2980	0
252	20241121	155600	117457725	2980	2980	2980	2980	0
253	20241121	155500	117457725	2980	2980	2980	2980	0
254	20241121	155400	117457725	2980	2980	2980	2980	0
255	20241121	155300	117457725	2980	2980	2980	2980	0
256	20241121	155200	117457725	2980	2980	2980	2980	0
257	20241121	155100	117457725	2980	2980	2980	2980	0
258	20241121	155000	117457725	2980	2980	2980	2980	0
259	20241121	154900	117457725	2980	2980	2980	2980	0
260	20241121	154800	117457725	2980	2980	2980	2980	0
261	20241121	154700	117457725	2980	2980	2980	2980	0
262	20241121	154600	117457725	2980	2980	2980	2980	0
263	20241121	154500	117457725	2980	2980	2980	2980	0
264	20241121	154400	117457725	2980	2980	2980	2980	0
265	20241121	154300	117457725	2980	2980	2980	2980	0
266	20241121	154200	117457725	2980	2980	2980	2980	0
267	20241121	154100	117457725	2980	2980	2980	2980	0
268	20241121	154000	117457725	2980	2980	2980	2980	0
269	20241121	153900	117457725	2980	2980	2980	2980	0
270	20241121	153800	117457725	2980	2980	2980	2980	0
271	20241121	153700	117457725	2980	2980	2980	2980	0
272	20241121	153600	117457725	2980	2980	2980	2980	520
273	20241121	153500	117457725	2980	2980	2980	2980	0
274	20241121	153400	117457725	2980	2980	2980	2980	0
275	20241121	153300	117457725	2980	2980	2980	2980	0
276	20241121	153200	117457725	2980	2980	2980	2980	0
277	20241121	153100	117457725	2980	2980	2980	2980	0
278	20241121	153000	117457725	2980	2980	2980	2980	520
279	20241121	152900	115908125	2980	2980	2980	2980	0
280	20241121	152800	115908125	2980	2980	2980	2980	0
281	20241121	152700	115908125	2980	2980	2980	2980	0
282	20241121	152600	115908125	2980	2980	2980	2980	0
283	20241121	152500	115908125	2980	2980	2980	2980	0
284	20241121	152400	115908125	2980	2980	2980	2980	0
285	20241121	152300	115908125	2980	2980	2980	2980	0
286	20241121	152200	115908125	2980	2980	2980	2980	0
287	20241121	152100	115908125	2980	2980	2980	2980	0
288	20241121	152000	115908125	2980	2980	2980	2980	0
289	20241121	151900	115908125	2980	2975	2980	2975	40
290	20241121	151800	115789110	2975	2980	2980	2975	22
291	20241121	151700	115723655	2985	2985	2985	2985	0
292	20241121	151600	115723655	2985	2985	2985	2985	0
293	20241121	151500	115723655	2985	2985	2985	2985	0
294	20241121	151400	115723655	2985	2985	2985	2985	1
295	20241121	151300	115720670	2980	2980	2980	2980	0
296	20241121	151200	115720670	2980	2980	2980	2980	687
297	20241121	151100	113673410	2980	2980	2980	2980	37
298	20241121	151000	113563150	2985	2985	2985	2985	0
299	20241121	150900	113563150	2985	2985	2985	2985	0
300	20241121	150800	113563150	2985	2980	2985	2980	101
301	20241121	150700	113262165	3000	3000	3000	3000	0
302	20241121	150600	113262165	3000	3000	3000	3000	0
303	20241121	150500	113262165	3000	2980	3000	2980	155
304	20241121	150400	112800095	2980	2975	2980	2975	11
305	20241121	150300	112767365	2980	2975	2980	2975	466
306	20241121	150200	111381010	2975	2970	2975	2970	14
307	20241121	150100	111339425	2975	2970	2975	2970	15
308	20241121	150000	111294870	2975	2975	2975	2975	0
309	20241121	145900	111294870	2975	2970	2975	2970	15
310	20241121	145800	111250315	2975	2975	2975	2975	0
311	20241121	145700	111250315	2975	2970	2975	2970	13
312	20241121	145600	111211700	2975	2975	2975	2975	0
313	20241121	145500	111211700	2975	2975	2975	2975	0
314	20241121	145400	111211700	2975	2970	2975	2970	540
315	20241121	145300	109607745	2975	2975	2975	2975	1
316	20241121	145200	109604770	2975	2970	2975	2970	433
317	20241121	145100	108318755	2975	2975	2975	2975	168
318	20241121	145000	107818955	2980	2975	2980	2975	13
319	20241121	144900	107780275	2980	2975	2980	2975	116
320	20241121	144800	107434670	2980	2975	2980	2975	12
321	20241121	144700	107398965	2980	2980	2980	2980	590
322	20241121	144600	105640765	2975	2975	2975	2975	14
323	20241121	144500	105599115	2980	2980	2980	2980	0
324	20241121	144400	105599115	2980	2980	2980	2980	0
325	20241121	144300	105599115	2980	2980	2980	2980	0
326	20241121	144200	105599115	2980	2980	2980	2980	0
327	20241121	144100	105599115	2980	2980	2980	2980	0
328	20241121	144000	105599115	2980	2980	2980	2980	0
329	20241121	143900	105599115	2980	2980	2980	2980	0
330	20241121	143800	105599115	2980	2980	2980	2980	0
331	20241121	143700	105599115	2980	2980	2980	2980	0
332	20241121	143600	105599115	2980	2980	2980	2980	0
333	20241121	143500	105599115	2980	2980	2980	2980	0
334	20241121	143400	105599115	2980	2980	2980	2980	0
335	20241121	143300	105599115	2980	2980	2980	2980	1
336	20241121	143200	105596135	2975	2975	2975	2975	0
337	20241121	143100	105596135	2975	2975	2975	2975	0
338	20241121	143000	105596135	2975	2975	2975	2975	0
339	20241121	142900	105596135	2975	2975	2975	2975	0
340	20241121	142800	105596135	2975	2975	2975	2975	0
341	20241121	142700	105596135	2975	2975	2975	2975	0
342	20241121	142600	105596135	2975	2975	2975	2975	0
343	20241121	142500	105596135	2975	2975	2975	2975	0
344	20241121	142400	105596135	2975	2975	2975	2975	236
345	20241121	142300	104894035	2970	2970	2970	2970	0
346	20241121	142200	104894035	2970	2970	2970	2970	4
347	20241121	142100	104882155	2975	2975	2975	2975	0
348	20241121	142000	104882155	2975	2975	2975	2975	1
349	20241121	141900	104879180	2975	2975	2975	2975	0
350	20241121	141800	104879180	2975	2975	2975	2975	0
351	20241121	141700	104879180	2975	2975	2975	2975	0
352	20241121	141600	104879180	2975	2975	2975	2975	1
353	20241121	141500	104876205	2975	2975	2975	2975	0
354	20241121	141400	104876205	2975	2975	2975	2975	0
355	20241121	141300	104876205	2975	2975	2975	2975	2
356	20241121	141200	104870255	2975	2975	2975	2975	0
357	20241121	141100	104870255	2975	2975	2975	2975	0
358	20241121	141000	104870255	2975	2975	2975	2975	0
359	20241121	140900	104870255	2975	2975	2975	2975	250
360	20241121	140800	104126505	2980	2980	2980	2980	0
361	20241121	140700	104126505	2980	2980	2980	2980	0
362	20241121	140600	104126505	2980	2980	2980	2980	0
363	20241121	140500	104126505	2980	2980	2980	2980	0
364	20241121	140400	104126505	2980	2980	2980	2980	100
365	20241121	140300	103828505	2975	2975	2975	2975	52
366	20241121	140200	103673805	2975	2980	2980	2975	75
367	20241121	140100	103450320	2980	2980	2980	2980	82
368	20241121	140000	103205960	2980	2980	2980	2980	53
369	20241121	135900	103048020	2985	2985	2985	2985	1
370	20241121	135800	103045035	2980	2980	2980	2980	0
371	20241121	135700	103045035	2980	2980	2980	2980	3
372	20241121	135600	103036095	2985	2985	2985	2985	0
373	20241121	135500	103036095	2985	2985	2985	2985	10
374	20241121	135400	103006245	2985	2985	2985	2985	212
375	20241121	135300	102373425	2990	2990	2990	2990	0
376	20241121	135200	102373425	2990	2990	2990	2990	0
377	20241121	135100	102373425	2990	2990	2990	2990	933
378	20241121	135000	99583755	2990	2990	2990	2990	0
379	20241121	134900	99583755	2990	2990	2990	2990	0
380	20241121	134800	99583755	2990	2990	2990	2990	0
381	20241121	134700	99583755	2990	2990	2990	2990	0
382	20241121	134600	99583755	2990	2990	2990	2990	105
383	20241121	134500	99269805	2995	2995	2995	2995	0
384	20241121	134400	99269805	2995	2995	2995	2995	194
385	20241121	134300	98688775	2995	2995	2995	2995	0
386	20241121	134200	98688775	2995	3000	3000	2995	7
387	20241121	134100	98667805	2995	2995	2995	2995	0
388	20241121	134000	98667805	2995	2995	2995	2995	100
389	20241121	133900	98368305	2990	2990	2990	2990	63
390	20241121	133800	98179935	2990	2990	2990	2990	0
391	20241121	133700	98179935	2990	2990	2990	2990	0
392	20241121	133600	98179935	2990	2990	2990	2990	0
393	20241121	133500	98179935	2990	2990	2990	2990	0
394	20241121	133400	98179935	2990	2990	2990	2990	10
395	20241121	133300	98150035	2985	2985	2985	2985	0
396	20241121	133200	98150035	2985	2985	2985	2985	0
397	20241121	133100	98150035	2985	2985	2985	2985	0
398	20241121	133000	98150035	2985	2985	2985	2985	0
399	20241121	132900	98150035	2985	2985	2985	2985	0
400	20241121	132800	98150035	2985	2985	2985	2985	0
401	20241121	132700	98150035	2985	2985	2985	2985	189
402	20241121	132600	97585870	2985	2985	2985	2985	0
403	20241121	132500	97585870	2985	2980	2985	2975	3059
404	20241121	132400	88473070	2985	2985	2985	2985	0
405	20241121	132300	88473070	2985	2985	2985	2985	1799
406	20241121	132200	83103055	2980	2980	2980	2980	0
407	20241121	132100	83103055	2980	2980	2980	2980	0
408	20241121	132000	83103055	2980	2980	2980	2980	0
409	20241121	131900	83103055	2980	2980	2980	2980	0
410	20241121	131800	83103055	2980	2980	2980	2980	0
411	20241121	131700	83103055	2980	2980	2980	2980	0
412	20241121	131600	83103055	2980	2980	2980	2980	0
413	20241121	131500	83103055	2980	2980	2980	2980	0
414	20241121	131400	83103055	2980	2975	2980	2975	47
415	20241121	131300	82963200	2975	2975	2975	2975	567
416	20241121	131200	81276375	2975	2970	2975	2970	62
417	20241121	131100	81092040	2970	2970	2970	2970	0
418	20241121	131000	81092040	2970	2970	2970	2970	26
419	20241121	130900	81014820	2975	2975	2975	2975	11
420	20241121	130800	80982095	2980	2980	2980	2980	1
421	20241121	130700	80979115	2980	2980	2980	2980	0
422	20241121	130600	80979115	2980	2980	2980	2980	0
423	20241121	130500	80979115	2980	2980	2980	2980	0
424	20241121	130400	80979115	2980	2980	2980	2980	0
425	20241121	130300	80979115	2980	2980	2980	2980	0
426	20241121	130200	80979115	2980	2980	2980	2980	0
427	20241121	130100	80979115	2980	2980	2980	2980	0
428	20241121	130000	80979115	2980	2980	2980	2980	0
429	20241121	125900	80979115	2980	2980	2980	2980	45
430	20241121	125800	80845015	2980	2980	2980	2980	0
431	20241121	125700	80845015	2980	2980	2980	2980	0
432	20241121	125600	80845015	2980	2980	2980	2980	0
433	20241121	125500	80845015	2980	2980	2980	2980	0
434	20241121	125400	80845015	2980	2980	2980	2980	259
435	20241121	125300	80073195	2975	2975	2975	2975	102
436	20241121	125200	79769745	2975	2975	2975	2975	0
437	20241121	125100	79769745	2975	2975	2975	2975	34
438	20241121	125000	79668595	2975	2975	2975	2975	0
439	20241121	124900	79668595	2975	2975	2975	2975	0
440	20241121	124800	79668595	2975	2975	2975	2975	0
441	20241121	124700	79668595	2975	2975	2975	2975	0
442	20241121	124600	79668595	2975	2975	2975	2975	400
443	20241121	124500	78478595	2975	2975	2975	2975	0
444	20241121	124400	78478595	2975	2975	2975	2975	0
445	20241121	124300	78478595	2975	2975	2975	2975	1
446	20241121	124200	78475620	2975	2975	2975	2975	0
447	20241121	124100	78475620	2975	2975	2975	2975	0
448	20241121	124000	78475620	2975	2975	2975	2975	0
449	20241121	123900	78475620	2975	2975	2975	2975	0
450	20241121	123800	78475620	2975	2975	2975	2975	0
451	20241121	123700	78475620	2975	2975	2975	2975	0
452	20241121	123600	78475620	2975	2975	2975	2975	0
453	20241121	123500	78475620	2975	2975	2975	2975	1
454	20241121	123400	78472645	2975	2975	2975	2975	4
455	20241121	123300	78460745	2975	2975	2975	2975	300
456	20241121	123200	77568245	2975	2975	2975	2975	0
457	20241121	123100	77568245	2975	2975	2975	2975	0
458	20241121	123000	77568245	2975	2975	2975	2975	0
459	20241121	122900	77568245	2975	2975	2975	2975	0
460	20241121	122800	77568245	2975	2975	2975	2975	20
461	20241121	122700	77508745	2970	2970	2970	2970	0
462	20241121	122600	77508745	2970	2970	2970	2970	51
463	20241121	122500	77357275	2975	2970	2975	2970	257
464	20241121	122400	76592750	2970	2970	2970	2970	84
465	20241121	122300	76343270	2970	2970	2970	2970	4
466	20241121	122200	76331390	2975	2970	2975	2970	38
467	20241121	122100	76218525	2975	2975	2975	2975	3983
468	20241121	122000	64369100	2980	2980	2980	2980	5
469	20241121	121900	64354200	2980	2980	2980	2980	1377
470	20241121	121800	60250740	2985	2985	2985	2985	0
471	20241121	121700	60250740	2985	2985	2985	2985	2
472	20241121	121600	60244770	2985	2985	2985	2985	0
473	20241121	121500	60244770	2985	2985	2985	2985	0
474	20241121	121400	60244770	2985	2985	2985	2985	100
475	20241121	121300	59946270	2985	2985	2985	2985	0
476	20241121	121200	59946270	2985	2985	2985	2985	0
477	20241121	121100	59946270	2985	2985	2985	2985	0
478	20241121	121000	59946270	2985	2985	2985	2985	0
479	20241121	120900	59946270	2985	2985	2985	2985	0
480	20241121	120800	59946270	2985	2985	2985	2985	0
481	20241121	120700	59946270	2985	2985	2985	2985	42
482	20241121	120600	59820900	2990	2990	2990	2990	300
483	20241121	120500	58923900	2990	2990	2990	2990	0
484	20241121	120400	58923900	2990	2990	2990	2990	30
485	20241121	120300	58834200	2990	2990	2990	2990	0
486	20241121	120200	58834200	2990	2990	2990	2990	0
487	20241121	120100	58834200	2990	2990	2990	2990	0
488	20241121	120000	58834200	2990	2990	2990	2990	2
489	20241121	115900	58828220	2985	2985	2985	2985	0
490	20241121	115800	58828220	2985	2985	2985	2985	48
491	20241121	115700	58684940	2985	2985	2985	2980	1037
492	20241121	115600	55590845	2985	2985	2985	2985	0
493	20241121	115500	55590845	2985	2985	2985	2985	0
494	20241121	115400	55590845	2985	2985	2985	2985	0
495	20241121	115300	55590845	2985	2985	2985	2985	0
496	20241121	115200	55590845	2985	2985	2985	2985	5
497	20241121	115100	55575920	2985	2985	2985	2985	0
498	20241121	115000	55575920	2985	2985	2985	2985	3
499	20241121	114900	55566965	2985	2985	2985	2985	0
500	20241121	114800	55566965	2985	2985	2985	2985	23
501	20241121	114700	55498310	2985	2985	2985	2985	0
502	20241121	114600	55498310	2985	2985	2985	2985	0
503	20241121	114500	55498310	2985	2985	2985	2985	0
504	20241121	114400	55498310	2985	2985	2985	2985	3
505	20241121	114300	55489355	2990	2985	2990	2985	23
506	20241121	114200	55420690	2990	2990	2990	2990	0
507	20241121	114100	55420690	2990	2990	2990	2990	0
508	20241121	114000	55420690	2990	2990	2990	2990	0
509	20241121	113900	55420690	2990	2990	2990	2990	0
510	20241121	113800	55420690	2990	2990	2990	2990	0
511	20241121	113700	55420690	2990	2985	2990	2985	102
512	20241121	113600	55115720	2990	2990	2990	2990	100
513	20241121	113500	54816720	2985	2985	2985	2985	0
514	20241121	113400	54816720	2985	2985	2985	2985	20
515	20241121	113300	54757020	2985	2985	2985	2985	6
516	20241121	113200	54739110	2985	2985	2985	2985	0
517	20241121	113100	54739110	2985	2985	2985	2985	0
518	20241121	113000	54739110	2985	2985	2985	2985	3
519	20241121	112900	54730155	2990	2990	2990	2990	20
520	20241121	112800	54670355	2990	2990	2990	2990	0
521	20241121	112700	54670355	2990	2990	2990	2990	0
522	20241121	112600	54670355	2990	2990	2990	2990	2
523	20241121	112500	54664375	2985	2985	2985	2985	3
524	20241121	112400	54655420	2985	2985	2985	2985	0
525	20241121	112300	54655420	2985	2985	2985	2985	14
526	20241121	112200	54613630	2985	2985	2985	2985	0
527	20241121	112100	54613630	2985	2985	2985	2985	4
528	20241121	112000	54601690	2985	2985	2985	2985	3
529	20241121	111900	54592735	2985	2985	2985	2985	4
530	20241121	111800	54580795	2985	2985	2985	2985	5
531	20241121	111700	54565870	2985	2985	2985	2985	5
532	20241121	111600	54550945	2985	2985	2985	2985	5
533	20241121	111500	54536020	2985	2985	2985	2985	0
534	20241121	111400	54536020	2985	2985	2985	2985	8
535	20241121	111300	54512140	2985	2985	2985	2985	5
536	20241121	111200	54497215	2985	2985	2985	2985	5
537	20241121	111100	54482290	2985	2985	2985	2985	0
538	20241121	111000	54482290	2985	2985	2985	2985	5
539	20241121	110900	54467365	2990	2990	2990	2990	2
540	20241121	110800	54461385	2985	2990	2990	2985	203
541	20241121	110700	53855055	2990	2990	2990	2990	0
542	20241121	110600	53855055	2990	2990	2990	2990	6
543	20241121	110500	53837115	2995	2995	2995	2995	0
544	20241121	110400	53837115	2995	2995	2995	2995	0
545	20241121	110300	53837115	2995	2995	2995	2995	0
546	20241121	110200	53837115	2995	2995	2995	2995	0
547	20241121	110100	53837115	2995	2990	2995	2990	150
548	20241121	110000	53387890	2990	2990	2990	2990	8
549	20241121	105900	53363970	2995	2995	2995	2995	0
550	20241121	105800	53363970	2995	2995	2995	2995	0
551	20241121	105700	53363970	2995	2995	2995	2995	5
552	20241121	105600	53348995	2990	2990	2990	2990	0
553	20241121	105500	53348995	2990	2990	2990	2990	31
554	20241121	105400	53256305	2985	2985	2985	2985	6
555	20241121	105300	53238395	2985	2985	2985	2985	12
556	20241121	105200	53202575	2985	2985	2990	2985	15
557	20241121	105100	53157790	2985	2985	2985	2985	10
558	20241121	105000	53127940	2985	2985	2985	2985	3
559	20241121	104900	53118985	2985	2985	2985	2985	0
560	20241121	104800	53118985	2985	2985	2985	2985	10
561	20241121	104700	53089135	2990	2990	2990	2990	0
562	20241121	104600	53089135	2990	2990	2990	2990	1
563	20241121	104500	53086145	2985	2985	2985	2985	14
564	20241121	104400	53044355	2990	2985	2990	2985	12
565	20241121	104300	53008530	2995	2995	2995	2995	0
566	20241121	104200	53008530	2995	2995	2995	2995	0
567	20241121	104100	53008530	2995	2990	2995	2990	30
568	20241121	104000	52918815	2985	2985	2990	2985	18
569	20241121	103900	52865080	2990	2985	2990	2985	20
570	20241121	103800	52805375	2985	2985	2985	2985	16
571	20241121	103700	52757615	2985	2985	2990	2985	22
572	20241121	103600	52691940	2990	2990	2990	2990	0
573	20241121	103500	52691940	2990	2990	2990	2985	24
574	20241121	103400	52620280	2985	2985	2985	2985	0
575	20241121	103300	52620280	2985	2985	2985	2985	7
576	20241121	103200	52599385	2985	2985	2985	2980	107
577	20241121	103100	52280005	2980	2980	2980	2980	18
578	20241121	103000	52226365	2985	2985	2985	2980	311
579	20241121	102900	51298135	2985	2985	2985	2985	1
580	20241121	102800	51295150	2985	2985	2985	2985	122
581	20241121	102700	50930980	2990	2990	2990	2990	0
582	20241121	102600	50930980	2990	2985	2990	2985	402
583	20241121	102500	49731000	2985	2985	2985	2985	2
584	20241121	102400	49725030	2985	2985	2985	2985	0
585	20241121	102300	49725030	2985	2985	2985	2985	2
586	20241121	102200	49719060	2985	2985	2985	2985	19
587	20241121	102100	49662345	2985	2985	2985	2985	168
588	20241121	102000	49160865	2985	2985	2985	2985	5
589	20241121	101900	49145940	2980	2980	2980	2980	200
590	20241121	101800	48549940	2990	2990	2990	2990	2
591	20241121	101700	48543960	2985	2985	2985	2985	0
592	20241121	101600	48543960	2985	2985	2985	2985	37
593	20241121	101500	48433515	2985	2985	2985	2985	204
594	20241121	101400	47824575	2990	2990	2990	2990	11
595	20241121	101300	47791685	2985	2985	2985	2985	0
596	20241121	101200	47791685	2985	2990	2990	2985	11
597	20241121	101100	47758845	2990	2990	2990	2985	13
598	20241121	101000	47720025	2990	2985	2990	2985	17
599	20241121	100900	47669260	3000	3000	3000	3000	0
600	20241121	100800	47669260	3000	3000	3000	3000	0
601	20241121	100700	47669260	3000	3000	3000	3000	1
602	20241121	100600	47666260	2985	2985	2985	2985	6
603	20241121	100500	47648350	3000	3000	3000	3000	33
604	20241121	100400	47549350	2990	3000	3000	2990	2462
605	20241121	100300	40182005	3000	3000	3005	3000	17
606	20241121	100200	40131000	3005	3005	3005	3005	1
607	20241121	100100	40127995	3005	3005	3010	3005	6
608	20241121	100000	40109955	3000	3000	3000	3000	16
609	20241121	095900	40061955	3000	3005	3005	3000	3000
610	20241121	095800	31061900	3010	3010	3010	3010	10
611	20241121	095700	31031800	3005	3005	3005	3005	21
612	20241121	095600	30968695	3005	3005	3005	3005	23
613	20241121	095500	30899580	3005	3005	3005	3005	0
614	20241121	095400	30899580	3005	3005	3005	3005	66
615	20241121	095300	30701250	3005	3005	3005	3000	654
616	20241121	095200	28738495	3005	3005	3005	3005	0
617	20241121	095100	28738495	3005	3005	3005	3000	25
618	20241121	095000	28663485	3000	3005	3005	3000	9
619	20241121	094900	28636455	3005	3005	3005	3005	682
620	20241121	094800	26587045	3005	3005	3005	3005	3
621	20241121	094700	26578030	3010	3010	3010	3010	162
622	20241121	094600	26090410	3010	3010	3010	3010	0
623	20241121	094500	26090410	3010	3010	3010	3010	46
624	20241121	094400	25951950	3025	3025	3025	3025	2
625	20241121	094300	25945900	3025	3025	3025	3025	6
626	20241121	094200	25927750	3025	3025	3025	3025	0
627	20241121	094100	25927750	3025	3010	3025	3010	202
628	20241121	094000	25318705	3010	3010	3010	3005	944
629	20241121	093900	22481810	3030	3030	3030	3030	0
630	20241121	093800	22481810	3030	3030	3030	3030	0
631	20241121	093700	22481810	3030	3030	3030	3030	0
632	20241121	093600	22481810	3030	3030	3030	3030	0
633	20241121	093500	22481810	3030	3030	3030	3030	0
634	20241121	093400	22481810	3030	3030	3030	3030	0
635	20241121	093300	22481810	3030	3030	3030	3030	0
636	20241121	093200	22481810	3030	3030	3030	3030	1
637	20241121	093100	22478780	3005	3005	3005	3005	0
638	20241121	093000	22478780	3005	3010	3010	3005	244
639	20241121	092900	21744360	3035	3035	3035	3035	0
640	20241121	092800	21744360	3035	3035	3035	3035	0
641	20241121	092700	21744360	3035	3020	3035	3020	11
642	20241121	092600	21711110	3035	3035	3035	3035	0
643	20241121	092500	21711110	3035	3035	3035	3035	1
644	20241121	092400	21708075	3005	3010	3010	3005	1010
645	20241121	092300	18670385	3010	3025	3025	3010	1712
646	20241121	092200	13505610	3035	3035	3035	3035	0
647	20241121	092100	13505610	3035	3030	3035	3030	2
648	20241121	092000	13499545	3030	3020	3030	3020	3
649	20241121	091900	13490470	3035	3035	3035	3035	1
650	20241121	091800	13487435	3025	3025	3025	3025	162
651	20241121	091700	12997385	3035	3035	3035	3035	0
652	20241121	091600	12997385	3035	3035	3035	3035	0
653	20241121	091500	12997385	3035	3035	3035	3035	0
654	20241121	091400	12997385	3035	3035	3035	3035	0
655	20241121	091300	12997385	3035	3020	3035	3015	3001
656	20241121	091200	3949345	3035	3035	3035	3035	1
657	20241121	091100	3946310	3030	3030	3030	3030	500
658	20241121	091000	2431310	3030	3025	3030	3015	109
659	20241121	090900	2102080	3025	3025	3025	3025	0
660	20241121	090800	2102080	3025	3020	3025	3020	115
661	20241121	090700	1754225	3025	3025	3025	3025	7
662	20241121	090600	1733050	3015	3030	3030	3015	170
663	20241121	090500	1219170	3050	3050	3050	3050	0
664	20241121	090400	1219170	3050	3025	3050	3025	2
665	20241121	090300	1213095	3050	3045	3050	3045	2
666	20241121	090200	1207000	3050	3050	3050	3050	0
667	20241121	090100	1207000	3050	3050	3050	3050	1
668	20241121	090000	1203950	3025	3025	3025	3025	398