KissMeData/101390/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200500	219503655	2870	2870	2870	2870	632
3	20241122	200400	219503655	2870	2870	2870	2870	0
4	20241122	200300	219503655	2870	2870	2870	2870	0
5	20241122	200200	219503655	2870	2870	2870	2870	0
6	20241122	200100	219503655	2870	2870	2870	2870	0
7	20241122	200000	219503655	2870	2870	2870	2870	0
8	20241122	195900	219503655	2870	2870	2870	2870	0
9	20241122	195800	219503655	2870	2870	2870	2870	0
10	20241122	195700	219503655	2870	2870	2870	2870	0
11	20241122	195600	219503655	2870	2870	2870	2870	0
12	20241122	195500	219503655	2870	2870	2870	2870	0
13	20241122	195400	219503655	2870	2870	2870	2870	0
14	20241122	195300	219503655	2870	2870	2870	2870	0
15	20241122	195200	219503655	2870	2870	2870	2870	0
16	20241122	195100	219503655	2870	2870	2870	2870	0
17	20241122	195000	219503655	2870	2870	2870	2870	0
18	20241122	194900	219503655	2870	2870	2870	2870	0
19	20241122	194800	219503655	2870	2870	2870	2870	0
20	20241122	194700	219503655	2870	2870	2870	2870	0
21	20241122	194600	219503655	2870	2870	2870	2870	0
22	20241122	194500	219503655	2870	2870	2870	2870	0
23	20241122	194400	219503655	2870	2870	2870	2870	0
24	20241122	194300	219503655	2870	2870	2870	2870	0
25	20241122	194200	219503655	2870	2870	2870	2870	0
26	20241122	194100	219503655	2870	2870	2870	2870	0
27	20241122	194000	219503655	2870	2870	2870	2870	0
28	20241122	193900	219503655	2870	2870	2870	2870	0
29	20241122	193800	219503655	2870	2870	2870	2870	0
30	20241122	193700	219503655	2870	2870	2870	2870	0
31	20241122	193600	219503655	2870	2870	2870	2870	0
32	20241122	193500	219503655	2870	2870	2870	2870	632
33	20241122	193400	219503655	2870	2870	2870	2870	0
34	20241122	193300	219503655	2870	2870	2870	2870	0
35	20241122	193200	219503655	2870	2870	2870	2870	0
36	20241122	193100	219503655	2870	2870	2870	2870	0
37	20241122	193000	219503655	2870	2870	2870	2870	0
38	20241122	192900	219503655	2870	2870	2870	2870	0
39	20241122	192800	219503655	2870	2870	2870	2870	0
40	20241122	192700	219503655	2870	2870	2870	2870	0
41	20241122	192600	219503655	2870	2870	2870	2870	0
42	20241122	192500	219503655	2870	2870	2870	2870	0
43	20241122	192400	219503655	2870	2870	2870	2870	0
44	20241122	192300	219503655	2870	2870	2870	2870	0
45	20241122	192200	219503655	2870	2870	2870	2870	0
46	20241122	192100	219503655	2870	2870	2870	2870	0
47	20241122	192000	219503655	2870	2870	2870	2870	0
48	20241122	191900	219503655	2870	2870	2870	2870	0
49	20241122	191800	219503655	2870	2870	2870	2870	0
50	20241122	191700	219503655	2870	2870	2870	2870	0
51	20241122	191600	219503655	2870	2870	2870	2870	0
52	20241122	191500	219503655	2870	2870	2870	2870	0
53	20241122	191400	219503655	2870	2870	2870	2870	0
54	20241122	191300	219503655	2870	2870	2870	2870	0
55	20241122	191200	219503655	2870	2870	2870	2870	0
56	20241122	191100	219503655	2870	2870	2870	2870	0
57	20241122	191000	219503655	2870	2870	2870	2870	0
58	20241122	190900	219503655	2870	2870	2870	2870	0
59	20241122	190800	219503655	2870	2870	2870	2870	0
60	20241122	190700	219503655	2870	2870	2870	2870	0
61	20241122	190600	219503655	2870	2870	2870	2870	0
62	20241122	190500	219503655	2870	2870	2870	2870	632
63	20241122	190400	219503655	2870	2870	2870	2870	0
64	20241122	190300	219503655	2870	2870	2870	2870	0
65	20241122	190200	219503655	2870	2870	2870	2870	0
66	20241122	190100	219503655	2870	2870	2870	2870	0
67	20241122	190000	219503655	2870	2870	2870	2870	0
68	20241122	185900	219503655	2870	2870	2870	2870	0
69	20241122	185800	219503655	2870	2870	2870	2870	0
70	20241122	185700	219503655	2870	2870	2870	2870	0
71	20241122	185600	219503655	2870	2870	2870	2870	0
72	20241122	185500	219503655	2870	2870	2870	2870	0
73	20241122	185400	219503655	2870	2870	2870	2870	0
74	20241122	185300	219503655	2870	2870	2870	2870	0
75	20241122	185200	219503655	2870	2870	2870	2870	0
76	20241122	185100	219503655	2870	2870	2870	2870	0
77	20241122	185000	219503655	2870	2870	2870	2870	0
78	20241122	184900	219503655	2870	2870	2870	2870	0
79	20241122	184800	219503655	2870	2870	2870	2870	0
80	20241122	184700	219503655	2870	2870	2870	2870	0
81	20241122	184600	219503655	2870	2870	2870	2870	0
82	20241122	184500	219503655	2870	2870	2870	2870	0
83	20241122	184400	219503655	2870	2870	2870	2870	0
84	20241122	184300	219503655	2870	2870	2870	2870	0
85	20241122	184200	219503655	2870	2870	2870	2870	0
86	20241122	184100	219503655	2870	2870	2870	2870	0
87	20241122	184000	219503655	2870	2870	2870	2870	0
88	20241122	183900	219503655	2870	2870	2870	2870	0
89	20241122	183800	219503655	2870	2870	2870	2870	0
90	20241122	183700	219503655	2870	2870	2870	2870	0
91	20241122	183600	219503655	2870	2870	2870	2870	0
92	20241122	183500	219503655	2870	2870	2870	2870	632
93	20241122	183400	219503655	2870	2870	2870	2870	0
94	20241122	183300	219503655	2870	2870	2870	2870	0
95	20241122	183200	219503655	2870	2870	2870	2870	0
96	20241122	183100	219503655	2870	2870	2870	2870	0
97	20241122	183000	219503655	2870	2870	2870	2870	0
98	20241122	182900	219503655	2870	2870	2870	2870	0
99	20241122	182800	219503655	2870	2870	2870	2870	0
100	20241122	182700	219503655	2870	2870	2870	2870	0
101	20241122	182600	219503655	2870	2870	2870	2870	0
102	20241122	182500	219503655	2870	2870	2870	2870	0
103	20241122	182400	219503655	2870	2870	2870	2870	0
104	20241122	182300	219503655	2870	2870	2870	2870	0
105	20241122	182200	219503655	2870	2870	2870	2870	0
106	20241122	182100	219503655	2870	2870	2870	2870	0
107	20241122	182000	219503655	2870	2870	2870	2870	0
108	20241122	181900	219503655	2870	2870	2870	2870	0
109	20241122	181800	219503655	2870	2870	2870	2870	0
110	20241122	181700	219503655	2870	2870	2870	2870	0
111	20241122	181600	219503655	2870	2870	2870	2870	0
112	20241122	181500	219503655	2870	2870	2870	2870	0
113	20241122	181400	219503655	2870	2870	2870	2870	0
114	20241122	181300	219503655	2870	2870	2870	2870	0
115	20241122	181200	219503655	2870	2870	2870	2870	0
116	20241122	181100	219503655	2870	2870	2870	2870	0
117	20241122	181000	219503655	2870	2870	2870	2870	0
118	20241122	180900	219503655	2870	2870	2870	2870	0
119	20241122	180800	219503655	2870	2870	2870	2870	0
120	20241122	180700	219503655	2870	2870	2870	2870	0
121	20241122	180600	219503655	2870	2870	2870	2870	0
122	20241122	180500	219503655	2870	2870	2870	2870	632
123	20241122	180400	219503655	2870	2870	2870	2870	0
124	20241122	180300	219503655	2870	2870	2870	2870	0
125	20241122	180200	219503655	2870	2870	2870	2870	0
126	20241122	180100	219503655	2870	2870	2870	2870	0
127	20241122	180000	219503655	2870	2870	2870	2870	0
128	20241122	175900	219503655	2870	2870	2870	2870	0
129	20241122	175800	219503655	2870	2870	2870	2870	0
130	20241122	175700	219503655	2870	2870	2870	2870	0
131	20241122	175600	219503655	2870	2870	2870	2870	0
132	20241122	175500	219503655	2870	2870	2870	2870	0
133	20241122	175400	219503655	2870	2870	2870	2870	0
134	20241122	175300	219503655	2870	2870	2870	2870	0
135	20241122	175200	219503655	2870	2870	2870	2870	0
136	20241122	175100	219503655	2870	2870	2870	2870	0
137	20241122	175000	219503655	2870	2870	2870	2870	0
138	20241122	174900	219503655	2870	2870	2870	2870	0
139	20241122	174800	219503655	2870	2870	2870	2870	0
140	20241122	174700	219503655	2870	2870	2870	2870	0
141	20241122	174600	219503655	2870	2870	2870	2870	0
142	20241122	174500	219503655	2870	2870	2870	2870	0
143	20241122	174400	219503655	2870	2870	2870	2870	0
144	20241122	174300	219503655	2870	2870	2870	2870	0
145	20241122	174200	219503655	2870	2870	2870	2870	0
146	20241122	174100	219503655	2870	2870	2870	2870	0
147	20241122	174000	219503655	2870	2870	2870	2870	0
148	20241122	173900	219503655	2870	2870	2870	2870	0
149	20241122	173800	219503655	2870	2870	2870	2870	0
150	20241122	173700	219503655	2870	2870	2870	2870	0
151	20241122	173600	219503655	2870	2870	2870	2870	0
152	20241122	173500	219503655	2870	2870	2870	2870	632
153	20241122	173400	219503655	2870	2870	2870	2870	0
154	20241122	173300	219503655	2870	2870	2870	2870	0
155	20241122	173200	219503655	2870	2870	2870	2870	0
156	20241122	173100	219503655	2870	2870	2870	2870	0
157	20241122	173000	219503655	2870	2870	2870	2870	0
158	20241122	172900	219503655	2870	2870	2870	2870	0
159	20241122	172800	219503655	2870	2870	2870	2870	0
160	20241122	172700	219503655	2870	2870	2870	2870	0
161	20241122	172600	219503655	2870	2870	2870	2870	0
162	20241122	172500	219503655	2870	2870	2870	2870	0
163	20241122	172400	219503655	2870	2870	2870	2870	0
164	20241122	172300	219503655	2870	2870	2870	2870	0
165	20241122	172200	219503655	2870	2870	2870	2870	0
166	20241122	172100	219503655	2870	2870	2870	2870	0
167	20241122	172000	219503655	2870	2870	2870	2870	0
168	20241122	171900	219503655	2870	2870	2870	2870	0
169	20241122	171800	219503655	2870	2870	2870	2870	0
170	20241122	171700	219503655	2870	2870	2870	2870	0
171	20241122	171600	219503655	2870	2870	2870	2870	0
172	20241122	171500	219503655	2870	2870	2870	2870	0
173	20241122	171400	219503655	2870	2870	2870	2870	0
174	20241122	171300	219503655	2870	2870	2870	2870	0
175	20241122	171200	219503655	2870	2870	2870	2870	0
176	20241122	171100	219503655	2870	2870	2870	2870	0
177	20241122	171000	219503655	2870	2870	2870	2870	0
178	20241122	170900	219503655	2870	2870	2870	2870	0
179	20241122	170800	219503655	2870	2870	2870	2870	0
180	20241122	170700	219503655	2870	2870	2870	2870	0
181	20241122	170600	219503655	2870	2870	2870	2870	0
182	20241122	170500	219503655	2870	2870	2870	2870	632
183	20241122	170400	219503655	2870	2870	2870	2870	0
184	20241122	170300	219503655	2870	2870	2870	2870	0
185	20241122	170200	219503655	2870	2870	2870	2870	0
186	20241122	170100	219503655	2870	2870	2870	2870	0
187	20241122	170000	219503655	2870	2870	2870	2870	0
188	20241122	165900	219503655	2870	2870	2870	2870	0
189	20241122	165800	219503655	2870	2870	2870	2870	0
190	20241122	165700	219503655	2870	2870	2870	2870	0
191	20241122	165600	219503655	2870	2870	2870	2870	0
192	20241122	165500	219503655	2870	2870	2870	2870	0
193	20241122	165400	219503655	2870	2870	2870	2870	0
194	20241122	165300	219503655	2870	2870	2870	2870	0
195	20241122	165200	219503655	2870	2870	2870	2870	0
196	20241122	165100	219503655	2870	2870	2870	2870	0
197	20241122	165000	219503655	2870	2870	2870	2870	0
198	20241122	164900	219503655	2870	2870	2870	2870	0
199	20241122	164800	219503655	2870	2870	2870	2870	0
200	20241122	164700	219503655	2870	2870	2870	2870	0
201	20241122	164600	219503655	2870	2870	2870	2870	0
202	20241122	164500	219503655	2870	2870	2870	2870	0
203	20241122	164400	219503655	2870	2870	2870	2870	0
204	20241122	164300	219503655	2870	2870	2870	2870	0
205	20241122	164200	219503655	2870	2870	2870	2870	0
206	20241122	164100	219503655	2870	2870	2870	2870	0
207	20241122	164000	219503655	2870	2870	2870	2870	0
208	20241122	163900	219503655	2870	2870	2870	2870	0
209	20241122	163800	219503655	2870	2870	2870	2870	0
210	20241122	163700	219503655	2870	2870	2870	2870	0
211	20241122	163600	219503655	2870	2870	2870	2870	0
212	20241122	163500	219503655	2870	2870	2870	2870	632
213	20241122	163400	219503655	2870	2870	2870	2870	0
214	20241122	163300	219503655	2870	2870	2870	2870	0
215	20241122	163200	219503655	2870	2870	2870	2870	0
216	20241122	163100	219503655	2870	2870	2870	2870	0
217	20241122	163000	219503655	2870	2870	2870	2870	0
218	20241122	162900	219503655	2870	2870	2870	2870	0
219	20241122	162800	219503655	2870	2870	2870	2870	0
220	20241122	162700	219503655	2870	2870	2870	2870	0
221	20241122	162600	219503655	2870	2870	2870	2870	0
222	20241122	162500	219503655	2870	2870	2870	2870	0
223	20241122	162400	219503655	2870	2870	2870	2870	0
224	20241122	162300	219503655	2870	2870	2870	2870	0
225	20241122	162200	219503655	2870	2870	2870	2870	0
226	20241122	162100	219503655	2870	2870	2870	2870	0
227	20241122	162000	219503655	2870	2870	2870	2870	0
228	20241122	161900	219503655	2870	2870	2870	2870	0
229	20241122	161800	219503655	2870	2870	2870	2870	0
230	20241122	161700	219503655	2870	2870	2870	2870	0
231	20241122	161600	219503655	2870	2870	2870	2870	0
232	20241122	161500	219503655	2870	2870	2870	2870	0
233	20241122	161400	219503655	2870	2870	2870	2870	0
234	20241122	161300	219503655	2870	2870	2870	2870	0
235	20241122	161200	219503655	2870	2870	2870	2870	0
236	20241122	161100	219503655	2870	2870	2870	2870	0
237	20241122	161000	219503655	2870	2870	2870	2870	0
238	20241122	160900	219503655	2870	2870	2870	2870	0
239	20241122	160800	219503655	2870	2870	2870	2870	0
240	20241122	160700	219503655	2870	2870	2870	2870	0
241	20241122	160600	219503655	2870	2870	2870	2870	0
242	20241122	160500	219503655	2870	2870	2870	2870	632
243	20241122	160400	219503655	2870	2870	2870	2870	0
244	20241122	160300	219503655	2870	2870	2870	2870	0
245	20241122	160200	219503655	2870	2870	2870	2870	0
246	20241122	160100	219503655	2870	2870	2870	2870	0
247	20241122	160000	219503655	2870	2870	2870	2870	0
248	20241122	155900	219503655	2870	2870	2870	2870	0
249	20241122	155800	219503655	2870	2870	2870	2870	0
250	20241122	155700	219503655	2870	2870	2870	2870	0
251	20241122	155600	219503655	2870	2870	2870	2870	0
252	20241122	155500	219503655	2870	2870	2870	2870	0
253	20241122	155400	219503655	2870	2870	2870	2870	0
254	20241122	155300	219503655	2870	2870	2870	2870	0
255	20241122	155200	219503655	2870	2870	2870	2870	0
256	20241122	155100	219503655	2870	2870	2870	2870	0
257	20241122	155000	219503655	2870	2870	2870	2870	0
258	20241122	154900	219503655	2870	2870	2870	2870	0
259	20241122	154800	219503655	2870	2870	2870	2870	0
260	20241122	154700	219503655	2870	2870	2870	2870	0
261	20241122	154600	219503655	2870	2870	2870	2870	0
262	20241122	154500	219503655	2870	2870	2870	2870	0
263	20241122	154400	219503655	2870	2870	2870	2870	0
264	20241122	154300	219503655	2870	2870	2870	2870	0
265	20241122	154200	219503655	2870	2870	2870	2870	0
266	20241122	154100	219503655	2870	2870	2870	2870	0
267	20241122	154000	219503655	2870	2870	2870	2870	0
268	20241122	153900	219503655	2870	2870	2870	2870	0
269	20241122	153800	219503655	2870	2870	2870	2870	0
270	20241122	153700	219503655	2870	2870	2870	2870	0
271	20241122	153600	219503655	2870	2870	2870	2870	0
272	20241122	153500	219503655	2870	2870	2870	2870	632
273	20241122	153400	219503655	2870	2870	2870	2870	0
274	20241122	153300	219503655	2870	2870	2870	2870	0
275	20241122	153200	219503655	2870	2870	2870	2870	0
276	20241122	153100	219503655	2870	2870	2870	2870	0
277	20241122	153000	219503655	2870	2870	2870	2870	632
278	20241122	152900	217689815	2890	2890	2890	2890	0
279	20241122	152800	217689815	2890	2890	2890	2890	0
280	20241122	152700	217689815	2890	2890	2890	2890	0
281	20241122	152600	217689815	2890	2890	2890	2890	0
282	20241122	152500	217689815	2890	2890	2890	2890	0
283	20241122	152400	217689815	2890	2890	2890	2890	0
284	20241122	152300	217689815	2890	2890	2890	2890	0
285	20241122	152200	217689815	2890	2890	2890	2890	0
286	20241122	152100	217689815	2890	2890	2890	2890	0
287	20241122	152000	217689815	2890	2890	2890	2890	0
288	20241122	151900	217689815	2890	2890	2890	2890	43
289	20241122	151800	217565545	2890	2890	2890	2890	0
290	20241122	151700	217565545	2890	2890	2890	2890	413
291	20241122	151600	216371975	2890	2890	2890	2890	0
292	20241122	151500	216371975	2890	2880	2890	2880	407
293	20241122	151400	215197630	2880	2890	2890	2870	337
294	20241122	151300	214227560	2870	2870	2870	2870	0
295	20241122	151200	214227560	2870	2870	2870	2870	0
296	20241122	151100	214227560	2870	2870	2870	2870	0
297	20241122	151000	214227560	2870	2885	2885	2870	13
298	20241122	150900	214190235	2885	2885	2885	2885	0
299	20241122	150800	214190235	2885	2885	2885	2885	0
300	20241122	150700	214190235	2885	2885	2885	2885	2
301	20241122	150600	214184465	2890	2890	2890	2890	0
302	20241122	150500	214184465	2890	2890	2890	2890	0
303	20241122	150400	214184465	2890	2890	2890	2890	0
304	20241122	150300	214184465	2890	2890	2890	2890	0
305	20241122	150200	214184465	2890	2890	2890	2890	23
306	20241122	150100	214117995	2900	2895	2900	2895	528
307	20241122	150000	212589175	2875	2900	2900	2875	1220
308	20241122	145900	209070885	2920	2920	2920	2920	1
309	20241122	145800	209067965	2920	2920	2920	2920	0
310	20241122	145700	209067965	2920	2920	2920	2920	0
311	20241122	145600	209067965	2920	2920	2920	2920	0
312	20241122	145500	209067965	2920	2920	2920	2920	0
313	20241122	145400	209067965	2920	2920	2920	2920	0
314	20241122	145300	209067965	2920	2920	2920	2920	0
315	20241122	145200	209067965	2920	2920	2920	2920	0
316	20241122	145100	209067965	2920	2920	2920	2920	0
317	20241122	145000	209067965	2920	2920	2920	2920	0
318	20241122	144900	209067965	2920	2920	2920	2920	0
319	20241122	144800	209067965	2920	2920	2920	2920	0
320	20241122	144700	209067965	2920	2920	2920	2920	0
321	20241122	144600	209067965	2920	2920	2920	2920	0
322	20241122	144500	209067965	2920	2920	2920	2920	0
323	20241122	144400	209067965	2920	2920	2920	2920	0
324	20241122	144300	209067965	2920	2920	2920	2920	0
325	20241122	144200	209067965	2920	2920	2920	2920	0
326	20241122	144100	209067965	2920	2920	2920	2920	0
327	20241122	144000	209067965	2920	2920	2920	2920	0
328	20241122	143900	209067965	2920	2920	2920	2920	0
329	20241122	143800	209067965	2920	2920	2920	2920	0
330	20241122	143700	209067965	2920	2920	2920	2920	0
331	20241122	143600	209067965	2920	2920	2920	2920	2
332	20241122	143500	209062125	2900	2900	2900	2900	0
333	20241122	143400	209062125	2900	2900	2900	2900	0
334	20241122	143300	209062125	2900	2900	2900	2900	0
335	20241122	143200	209062125	2900	2900	2900	2900	0
336	20241122	143100	209062125	2900	2900	2900	2900	1
337	20241122	143000	209059225	2940	2940	2940	2940	0
338	20241122	142900	209059225	2940	2940	2940	2940	0
339	20241122	142800	209059225	2940	2930	2940	2900	6401
340	20241122	142700	190407700	2930	2930	2930	2930	0
341	20241122	142600	190407700	2930	2910	2930	2910	2209
342	20241122	142500	183947230	2910	2910	2910	2910	0
343	20241122	142400	183947230	2910	2910	2910	2910	0
344	20241122	142300	183947230	2910	2910	2910	2910	0
345	20241122	142200	183947230	2910	2910	2910	2910	0
346	20241122	142100	183947230	2910	2910	2910	2910	1
347	20241122	142000	183944320	2905	2905	2905	2905	0
348	20241122	141900	183944320	2905	2905	2905	2905	0
349	20241122	141800	183944320	2905	2905	2905	2905	174
350	20241122	141700	183438850	2900	2900	2900	2900	0
351	20241122	141600	183438850	2900	2900	2915	2900	78
352	20241122	141500	183212635	2900	2900	2900	2900	0
353	20241122	141400	183212635	2900	2885	2900	2885	3000
354	20241122	141300	174514865	2875	2875	2875	2875	0
355	20241122	141200	174514865	2875	2875	2875	2875	0
356	20241122	141100	174514865	2875	2875	2875	2875	20
357	20241122	141000	174457365	2875	2875	2875	2875	0
358	20241122	140900	174457365	2875	2875	2875	2875	0
359	20241122	140800	174457365	2875	2875	2875	2875	0
360	20241122	140700	174457365	2875	2875	2875	2875	0
361	20241122	140600	174457365	2875	2875	2875	2875	0
362	20241122	140500	174457365	2875	2875	2875	2875	0
363	20241122	140400	174457365	2875	2875	2875	2875	0
364	20241122	140300	174457365	2875	2875	2875	2875	0
365	20241122	140200	174457365	2875	2880	2880	2875	40
366	20241122	140100	174342320	2900	2900	2900	2900	0
367	20241122	140000	174342320	2900	2900	2900	2900	0
368	20241122	135900	174342320	2900	2900	2900	2900	0
369	20241122	135800	174342320	2900	2900	2900	2900	0
370	20241122	135700	174342320	2900	2900	2900	2900	0
371	20241122	135600	174342320	2900	2900	2900	2900	0
372	20241122	135500	174342320	2900	2900	2900	2900	0
373	20241122	135400	174342320	2900	2900	2900	2900	0
374	20241122	135300	174342320	2900	2900	2900	2900	0
375	20241122	135200	174342320	2900	2900	2900	2900	1
376	20241122	135100	174339420	2900	2875	2900	2875	6
377	20241122	135000	174322145	2880	2900	2900	2880	139
378	20241122	134900	173921515	2900	2900	2900	2900	0
379	20241122	134800	173921515	2900	2900	2900	2900	20
380	20241122	134700	173863515	2900	2920	2920	2900	1000
381	20241122	134600	170955955	2930	2930	2930	2930	0
382	20241122	134500	170955955	2930	2930	2930	2930	0
383	20241122	134400	170955955	2930	2930	2930	2930	0
384	20241122	134300	170955955	2930	2930	2930	2930	0
385	20241122	134200	170955955	2930	2930	2930	2930	0
386	20241122	134100	170955955	2930	2930	2930	2930	148
387	20241122	134000	170522315	2930	2930	2930	2930	0
388	20241122	133900	170522315	2930	2930	2930	2930	594
389	20241122	133800	168781895	2935	2935	2935	2935	0
390	20241122	133700	168781895	2935	2940	2940	2935	457
391	20241122	133600	167440595	2955	2955	2955	2955	0
392	20241122	133500	167440595	2955	2955	2955	2955	0
393	20241122	133400	167440595	2955	2955	2955	2955	0
394	20241122	133300	167440595	2955	2955	2955	2955	0
395	20241122	133200	167440595	2955	2955	2955	2955	0
396	20241122	133100	167440595	2955	2955	2955	2955	6
397	20241122	133000	167422865	2950	2950	2950	2950	0
398	20241122	132900	167422865	2950	2950	2950	2950	0
399	20241122	132800	167422865	2950	2950	2950	2950	341
400	20241122	132700	166416915	2965	2965	2965	2965	0
401	20241122	132600	166416915	2965	2965	2965	2965	1000
402	20241122	132500	163451915	2965	2965	2965	2965	0
403	20241122	132400	163451915	2965	2950	2965	2950	3
404	20241122	132300	163443050	2950	2950	2955	2950	914
405	20241122	132200	160745570	2955	2950	2955	2920	5000
406	20241122	132100	146106655	2970	2970	2970	2970	1802
407	20241122	132000	140754715	2970	2960	2970	2960	2426
408	20241122	131900	133565555	2945	2945	2945	2945	0
409	20241122	131800	133565555	2945	2945	2945	2945	0
410	20241122	131700	133565555	2945	2945	2945	2945	0
411	20241122	131600	133565555	2945	2945	2945	2945	0
412	20241122	131500	133565555	2945	2945	2945	2945	1
413	20241122	131400	133562610	2965	2965	2965	2965	2
414	20241122	131300	133556680	2965	2965	2965	2965	0
415	20241122	131200	133556680	2965	2965	2965	2965	0
416	20241122	131100	133556680	2965	2965	2965	2965	0
417	20241122	131000	133556680	2965	2965	2965	2965	0
418	20241122	130900	133556680	2965	2965	2965	2965	0
419	20241122	130800	133556680	2965	2965	2965	2965	0
420	20241122	130700	133556680	2965	2965	2965	2965	0
421	20241122	130600	133556680	2965	2965	2965	2965	0
422	20241122	130500	133556680	2965	2965	2965	2965	0
423	20241122	130400	133556680	2965	2965	2965	2965	34
424	20241122	130300	133455870	2965	2965	2965	2965	0
425	20241122	130200	133455870	2965	2965	2965	2965	0
426	20241122	130100	133455870	2965	2965	2965	2965	1
427	20241122	130000	133452905	2965	2965	2965	2965	1
428	20241122	125900	133449940	2965	2965	2965	2965	0
429	20241122	125800	133449940	2965	2965	2965	2965	1
430	20241122	125700	133446975	2945	2945	2945	2945	0
431	20241122	125600	133446975	2945	2945	2945	2945	0
432	20241122	125500	133446975	2945	2945	2945	2945	0
433	20241122	125400	133446975	2945	2945	2945	2945	340
434	20241122	125300	132445675	2945	2945	2945	2945	0
435	20241122	125200	132445675	2945	2945	2945	2945	0
436	20241122	125100	132445675	2945	2945	2945	2945	0
437	20241122	125000	132445675	2945	2945	2945	2945	0
438	20241122	124900	132445675	2945	2945	2945	2945	0
439	20241122	124800	132445675	2945	2945	2945	2945	0
440	20241122	124700	132445675	2945	2945	2945	2945	0
441	20241122	124600	132445675	2945	2945	2945	2945	1000
442	20241122	124500	129500675	2945	2945	2945	2945	0
443	20241122	124400	129500675	2945	2945	2945	2945	0
444	20241122	124300	129500675	2945	2945	2945	2945	1
445	20241122	124200	129497730	2965	2965	2965	2965	0
446	20241122	124100	129497730	2965	2965	2965	2965	0
447	20241122	124000	129497730	2965	2965	2965	2965	0
448	20241122	123900	129497730	2965	2965	2965	2965	552
449	20241122	123800	127861050	2970	2950	2970	2950	1973
450	20241122	123700	122032060	2945	2945	2945	2945	800
451	20241122	123600	119676060	2940	2940	2940	2940	2516
452	20241122	123500	112279020	2940	2940	2940	2940	1000
453	20241122	123400	109339020	2940	2940	2940	2940	100
454	20241122	123300	109045020	2940	2940	2940	2940	0
455	20241122	123200	109045020	2940	2940	2940	2940	0
456	20241122	123100	109045020	2940	2940	2940	2940	0
457	20241122	123000	109045020	2940	2940	2940	2940	0
458	20241122	122900	109045020	2940	2940	2940	2940	0
459	20241122	122800	109045020	2940	2940	2940	2940	0
460	20241122	122700	109045020	2940	2940	2940	2940	0
461	20241122	122600	109045020	2940	2940	2940	2940	50
462	20241122	122500	108898020	2940	2940	2940	2940	1
463	20241122	122400	108895080	2935	2935	2935	2935	97
464	20241122	122300	108610385	2935	2935	2935	2935	1
465	20241122	122200	108607450	2935	2935	2935	2935	0
466	20241122	122100	108607450	2935	2930	2935	2930	1068
467	20241122	122000	105477955	2920	2920	2920	2920	0
468	20241122	121900	105477955	2920	2920	2920	2920	0
469	20241122	121800	105477955	2920	2920	2920	2920	0
470	20241122	121700	105477955	2920	2920	2920	2920	0
471	20241122	121600	105477955	2920	2920	2920	2920	15
472	20241122	121500	105434155	2930	2930	2930	2930	0
473	20241122	121400	105434155	2930	2930	2930	2930	0
474	20241122	121300	105434155	2930	2925	2930	2920	70
475	20241122	121200	105229675	2930	2930	2930	2930	0
476	20241122	121100	105229675	2930	2930	2930	2930	0
477	20241122	121000	105229675	2930	2930	2930	2930	0
478	20241122	120900	105229675	2930	2930	2930	2930	5
479	20241122	120800	105215025	2930	2930	2930	2930	0
480	20241122	120700	105215025	2930	2930	2930	2930	0
481	20241122	120600	105215025	2930	2930	2930	2930	0
482	20241122	120500	105215025	2930	2930	2930	2930	0
483	20241122	120400	105215025	2930	2930	2930	2930	0
484	20241122	120300	105215025	2930	2930	2930	2930	0
485	20241122	120200	105215025	2930	2930	2930	2930	0
486	20241122	120100	105215025	2930	2930	2930	2930	0
487	20241122	120000	105215025	2930	2930	2930	2930	0
488	20241122	115900	105215025	2930	2930	2930	2930	0
489	20241122	115800	105215025	2930	2930	2930	2930	6
490	20241122	115700	105197445	2915	2915	2915	2915	108
491	20241122	115600	104882625	2930	2930	2930	2930	370
492	20241122	115500	103798525	2915	2915	2915	2915	0
493	20241122	115400	103798525	2915	2915	2915	2915	0
494	20241122	115300	103798525	2915	2915	2915	2915	0
495	20241122	115200	103798525	2915	2915	2915	2915	1
496	20241122	115100	103795610	2930	2930	2930	2930	1
497	20241122	115000	103792680	2930	2930	2930	2930	0
498	20241122	114900	103792680	2930	2930	2930	2930	0
499	20241122	114800	103792680	2930	2930	2930	2930	0
500	20241122	114700	103792680	2930	2930	2930	2930	0
501	20241122	114600	103792680	2930	2930	2930	2930	0
502	20241122	114500	103792680	2930	2930	2930	2930	0
503	20241122	114400	103792680	2930	2930	2930	2930	0
504	20241122	114300	103792680	2930	2930	2930	2930	6
505	20241122	114200	103775100	2930	2930	2930	2930	0
506	20241122	114100	103775100	2930	2930	2930	2930	0
507	20241122	114000	103775100	2930	2930	2930	2930	0
508	20241122	113900	103775100	2930	2930	2930	2930	0
509	20241122	113800	103775100	2930	2930	2930	2930	0
510	20241122	113700	103775100	2930	2930	2930	2930	1
511	20241122	113600	103772170	2930	2930	2930	2930	15
512	20241122	113500	103728220	2930	2930	2930	2930	0
513	20241122	113400	103728220	2930	2930	2930	2930	0
514	20241122	113300	103728220	2930	2930	2930	2930	0
515	20241122	113200	103728220	2930	2930	2930	2930	0
516	20241122	113100	103728220	2930	2915	2930	2915	45
517	20241122	113000	103596970	2915	2925	2925	2915	5
518	20241122	112900	103582365	2930	2930	2930	2930	0
519	20241122	112800	103582365	2930	2930	2930	2930	0
520	20241122	112700	103582365	2930	2930	2930	2930	1
521	20241122	112600	103579435	2925	2925	2925	2925	10
522	20241122	112500	103550185	2925	2925	2925	2925	0
523	20241122	112400	103550185	2925	2925	2925	2925	0
524	20241122	112300	103550185	2925	2925	2925	2925	2
525	20241122	112200	103544335	2935	2935	2935	2935	0
526	20241122	112100	103544335	2935	2935	2935	2935	0
527	20241122	112000	103544335	2935	2935	2935	2935	1
528	20241122	111900	103541400	2920	2920	2920	2920	0
529	20241122	111800	103541400	2920	2925	2925	2920	4
530	20241122	111700	103529710	2940	2920	2940	2920	24
531	20241122	111600	103459505	2925	2930	2940	2925	5
532	20241122	111500	103444855	2940	2940	2940	2940	0
533	20241122	111400	103444855	2940	2940	2940	2940	0
534	20241122	111300	103444855	2940	2915	2940	2915	500
535	20241122	111200	101984445	2915	2915	2915	2915	0
536	20241122	111100	101984445	2915	2915	2915	2915	0
537	20241122	111000	101984445	2915	2915	2915	2915	110
538	20241122	110900	101663795	2915	2915	2915	2915	0
539	20241122	110800	101663795	2915	2915	2915	2915	20
540	20241122	110700	101605495	2915	2890	2915	2880	1037
541	20241122	110600	98611735	2890	2905	2905	2890	1120
542	20241122	110500	95361280	2930	2930	2930	2930	0
543	20241122	110400	95361280	2930	2930	2930	2930	0
544	20241122	110300	95361280	2930	2930	2930	2930	0
545	20241122	110200	95361280	2930	2930	2930	2930	0
546	20241122	110100	95361280	2930	2930	2930	2930	0
547	20241122	110000	95361280	2930	2930	2930	2930	335
548	20241122	105900	94379730	2930	2920	2930	2920	604
549	20241122	105800	92613420	2915	2915	2915	2915	0
550	20241122	105700	92613420	2915	2915	2915	2915	0
551	20241122	105600	92613420	2915	2915	2915	2915	0
552	20241122	105500	92613420	2915	2915	2915	2915	0
553	20241122	105400	92613420	2915	2915	2915	2915	0
554	20241122	105300	92613420	2915	2915	2915	2915	0
555	20241122	105200	92613420	2915	2915	2915	2915	448
556	20241122	105100	91307500	2925	2925	2925	2925	0
557	20241122	105000	91307500	2925	2925	2925	2925	0
558	20241122	104900	91307500	2925	2925	2925	2925	0
559	20241122	104800	91307500	2925	2925	2925	2925	0
560	20241122	104700	91307500	2925	2925	2925	2925	2
561	20241122	104600	91301650	2925	2925	2925	2925	7
562	20241122	104500	91281175	2930	2930	2930	2930	0
563	20241122	104400	91281175	2930	2930	2930	2930	0
564	20241122	104300	91281175	2930	2930	2930	2930	0
565	20241122	104200	91281175	2930	2930	2930	2930	10
566	20241122	104100	91251875	2930	2930	2930	2930	0
567	20241122	104000	91251875	2930	2930	2930	2930	10
568	20241122	103900	91222575	2925	2900	2925	2900	51
569	20241122	103800	91074650	2930	2930	2930	2930	0
570	20241122	103700	91074650	2930	2930	2930	2930	0
571	20241122	103600	91074650	2930	2930	2930	2930	0
572	20241122	103500	91074650	2930	2920	2930	2920	1309
573	20241122	103400	87243970	2900	2900	2900	2900	242
574	20241122	103300	86542170	2915	2915	2915	2915	0
575	20241122	103200	86542170	2915	2915	2915	2915	0
576	20241122	103100	86542170	2915	2915	2915	2915	0
577	20241122	103000	86542170	2915	2915	2915	2915	500
578	20241122	102900	85084670	2925	2925	2925	2925	0
579	20241122	102800	85084670	2925	2925	2925	2925	0
580	20241122	102700	85084670	2925	2925	2925	2925	0
581	20241122	102600	85084670	2925	2925	2925	2925	0
582	20241122	102500	85084670	2925	2925	2925	2925	0
583	20241122	102400	85084670	2925	2925	2925	2925	0
584	20241122	102300	85084670	2925	2925	2925	2925	0
585	20241122	102200	85084670	2925	2925	2925	2925	1000
586	20241122	102100	82159670	2925	2915	2925	2915	500
587	20241122	102000	80700145	2915	2890	2915	2890	9
588	20241122	101900	80674110	2875	2880	2880	2875	361
589	20241122	101800	79636085	2890	2890	2890	2890	10
590	20241122	101700	79607185	2890	2905	2905	2875	2247
591	20241122	101600	73134020	2885	2925	2925	2885	6301
592	20241122	101500	54864840	2935	2925	2935	2925	5
593	20241122	101400	54850185	2935	2935	2935	2935	0
594	20241122	101300	54850185	2935	2935	2935	2935	0
595	20241122	101200	54850185	2935	2935	2935	2935	6
596	20241122	101100	54832575	2935	2935	2935	2935	0
597	20241122	101000	54832575	2935	2935	2935	2935	0
598	20241122	100900	54832575	2935	2925	2935	2925	26
599	20241122	100800	54756505	2935	2935	2935	2935	0
600	20241122	100700	54756505	2935	2935	2935	2935	2
601	20241122	100600	54750635	2940	2935	2940	2935	628
602	20241122	100500	52904955	2930	2930	2930	2930	0
603	20241122	100400	52904955	2930	2930	2930	2930	177
604	20241122	100300	52386345	2925	2925	2925	2925	0
605	20241122	100200	52386345	2925	2925	2925	2925	0
606	20241122	100100	52386345	2925	2925	2925	2925	0
607	20241122	100000	52386345	2925	2925	2925	2925	20
608	20241122	095900	52327845	2920	2930	2930	2920	31
609	20241122	095800	52237215	2920	2910	2920	2910	201
610	20241122	095700	51652295	2925	2925	2925	2925	0
611	20241122	095600	51652295	2925	2925	2925	2925	0
612	20241122	095500	51652295	2925	2925	2925	2925	5
613	20241122	095400	51637670	2910	2915	2925	2910	202
614	20241122	095300	51049830	2915	2915	2915	2915	20
615	20241122	095200	50991530	2915	2915	2915	2915	0
616	20241122	095100	50991530	2915	2940	2940	2915	813
617	20241122	095000	48616130	2940	2940	2940	2940	0
618	20241122	094900	48616130	2940	2940	2940	2940	0
619	20241122	094800	48616130	2940	2940	2940	2940	0
620	20241122	094700	48616130	2940	2940	2940	2940	0
621	20241122	094600	48616130	2940	2940	2940	2940	30
622	20241122	094500	48527930	2940	2940	2940	2940	0
623	20241122	094400	48527930	2940	2940	2940	2940	8
624	20241122	094300	48504410	2940	2940	2940	2940	1
625	20241122	094200	48501470	2925	2930	2930	2925	856
626	20241122	094100	45997620	2940	2940	2940	2940	0
627	20241122	094000	45997620	2940	2940	2940	2940	0
628	20241122	093900	45997620	2940	2940	2940	2940	0
629	20241122	093800	45997620	2940	2940	2940	2940	100
630	20241122	093700	45703620	2940	2940	2940	2940	0
631	20241122	093600	45703620	2940	2940	2940	2940	0
632	20241122	093500	45703620	2940	2940	2940	2940	0
633	20241122	093400	45703620	2940	2940	2940	2940	0
634	20241122	093300	45703620	2940	2940	2940	2940	2
635	20241122	093200	45697740	2940	2950	2950	2940	101
636	20241122	093100	45400790	2965	2965	2965	2965	0
637	20241122	093000	45400790	2965	2965	2965	2965	1
638	20241122	092900	45397825	2965	2965	2965	2965	0
639	20241122	092800	45397825	2965	2960	2965	2960	3066
640	20241122	092700	36322410	2955	2945	2955	2945	1176
641	20241122	092600	32858545	2945	2945	2945	2945	4
642	20241122	092500	32846765	2925	2935	2945	2925	7
643	20241122	092400	32826235	2945	2945	2945	2915	939
644	20241122	092300	30086005	2945	2925	2945	2925	104
645	20241122	092200	29780340	2925	2925	2925	2925	782
646	20241122	092100	27492990	2925	2925	2925	2925	0
647	20241122	092000	27492990	2925	2925	2925	2925	10
648	20241122	091900	27463740	2925	2925	2925	2925	199
649	20241122	091800	26881665	2925	2935	2935	2925	77
650	20241122	091700	26656135	2970	2970	2970	2970	0
651	20241122	091600	26656135	2970	2965	2970	2965	200
652	20241122	091500	26062565	2965	2965	2965	2965	100
653	20241122	091400	25766065	2970	2970	2970	2970	100
654	20241122	091300	25469065	2975	2950	2975	2950	1743
655	20241122	091200	20310935	2950	2930	2950	2920	2044
656	20241122	091100	14292710	2940	2930	2940	2930	502
657	20241122	091000	12819200	2915	2930	2930	2915	19
658	20241122	090900	12763635	2930	2920	2930	2920	503
659	20241122	090800	11291485	2885	2920	2920	2885	1001
660	20241122	090700	8403450	2890	2925	2925	2890	103
661	20241122	090600	8102245	2895	2910	2930	2895	111
662	20241122	090500	7779705	2910	2870	2910	2870	610
663	20241122	090400	6026405	2850	2850	2850	2850	0
664	20241122	090300	6026405	2850	2850	2850	2850	539
665	20241122	090200	4490255	2825	2825	2825	2825	100
666	20241122	090100	4207755	2825	2830	2830	2825	1100
667	20241122	090000	1099425	2850	2825	2850	2825	389