KissMeData/101530/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200600	330864090	5850	5850	5850	5850	1015
3	20241120	200500	330864090	5850	5850	5850	5850	0
4	20241120	200400	330864090	5850	5850	5850	5850	0
5	20241120	200300	330864090	5850	5850	5850	5850	0
6	20241120	200200	330864090	5850	5850	5850	5850	0
7	20241120	200100	330864090	5850	5850	5850	5850	0
8	20241120	200000	330864090	5850	5850	5850	5850	0
9	20241120	195900	330864090	5850	5850	5850	5850	0
10	20241120	195800	330864090	5850	5850	5850	5850	0
11	20241120	195700	330864090	5850	5850	5850	5850	0
12	20241120	195600	330864090	5850	5850	5850	5850	0
13	20241120	195500	330864090	5850	5850	5850	5850	0
14	20241120	195400	330864090	5850	5850	5850	5850	0
15	20241120	195300	330864090	5850	5850	5850	5850	0
16	20241120	195200	330864090	5850	5850	5850	5850	0
17	20241120	195100	330864090	5850	5850	5850	5850	0
18	20241120	195000	330864090	5850	5850	5850	5850	0
19	20241120	194900	330864090	5850	5850	5850	5850	0
20	20241120	194800	330864090	5850	5850	5850	5850	0
21	20241120	194700	330864090	5850	5850	5850	5850	0
22	20241120	194600	330864090	5850	5850	5850	5850	0
23	20241120	194500	330864090	5850	5850	5850	5850	0
24	20241120	194400	330864090	5850	5850	5850	5850	0
25	20241120	194300	330864090	5850	5850	5850	5850	0
26	20241120	194200	330864090	5850	5850	5850	5850	0
27	20241120	194100	330864090	5850	5850	5850	5850	0
28	20241120	194000	330864090	5850	5850	5850	5850	0
29	20241120	193900	330864090	5850	5850	5850	5850	0
30	20241120	193800	330864090	5850	5850	5850	5850	0
31	20241120	193700	330864090	5850	5850	5850	5850	0
32	20241120	193600	330864090	5850	5850	5850	5850	1015
33	20241120	193500	330864090	5850	5850	5850	5850	0
34	20241120	193400	330864090	5850	5850	5850	5850	0
35	20241120	193300	330864090	5850	5850	5850	5850	0
36	20241120	193200	330864090	5850	5850	5850	5850	0
37	20241120	193100	330864090	5850	5850	5850	5850	0
38	20241120	193000	330864090	5850	5850	5850	5850	0
39	20241120	192900	330864090	5850	5850	5850	5850	0
40	20241120	192800	330864090	5850	5850	5850	5850	0
41	20241120	192700	330864090	5850	5850	5850	5850	0
42	20241120	192600	330864090	5850	5850	5850	5850	0
43	20241120	192500	330864090	5850	5850	5850	5850	0
44	20241120	192400	330864090	5850	5850	5850	5850	0
45	20241120	192300	330864090	5850	5850	5850	5850	0
46	20241120	192200	330864090	5850	5850	5850	5850	0
47	20241120	192100	330864090	5850	5850	5850	5850	0
48	20241120	192000	330864090	5850	5850	5850	5850	0
49	20241120	191900	330864090	5850	5850	5850	5850	0
50	20241120	191800	330864090	5850	5850	5850	5850	0
51	20241120	191700	330864090	5850	5850	5850	5850	0
52	20241120	191600	330864090	5850	5850	5850	5850	0
53	20241120	191500	330864090	5850	5850	5850	5850	0
54	20241120	191400	330864090	5850	5850	5850	5850	0
55	20241120	191300	330864090	5850	5850	5850	5850	0
56	20241120	191200	330864090	5850	5850	5850	5850	0
57	20241120	191100	330864090	5850	5850	5850	5850	0
58	20241120	191000	330864090	5850	5850	5850	5850	0
59	20241120	190900	330864090	5850	5850	5850	5850	0
60	20241120	190800	330864090	5850	5850	5850	5850	0
61	20241120	190700	330864090	5850	5850	5850	5850	0
62	20241120	190600	330864090	5850	5850	5850	5850	1015
63	20241120	190500	330864090	5850	5850	5850	5850	0
64	20241120	190400	330864090	5850	5850	5850	5850	0
65	20241120	190300	330864090	5850	5850	5850	5850	0
66	20241120	190200	330864090	5850	5850	5850	5850	0
67	20241120	190100	330864090	5850	5850	5850	5850	0
68	20241120	190000	330864090	5850	5850	5850	5850	0
69	20241120	185900	330864090	5850	5850	5850	5850	0
70	20241120	185800	330864090	5850	5850	5850	5850	0
71	20241120	185700	330864090	5850	5850	5850	5850	0
72	20241120	185600	330864090	5850	5850	5850	5850	0
73	20241120	185500	330864090	5850	5850	5850	5850	0
74	20241120	185400	330864090	5850	5850	5850	5850	0
75	20241120	185300	330864090	5850	5850	5850	5850	0
76	20241120	185200	330864090	5850	5850	5850	5850	0
77	20241120	185100	330864090	5850	5850	5850	5850	0
78	20241120	185000	330864090	5850	5850	5850	5850	0
79	20241120	184900	330864090	5850	5850	5850	5850	0
80	20241120	184800	330864090	5850	5850	5850	5850	0
81	20241120	184700	330864090	5850	5850	5850	5850	0
82	20241120	184600	330864090	5850	5850	5850	5850	0
83	20241120	184500	330864090	5850	5850	5850	5850	0
84	20241120	184400	330864090	5850	5850	5850	5850	0
85	20241120	184300	330864090	5850	5850	5850	5850	0
86	20241120	184200	330864090	5850	5850	5850	5850	0
87	20241120	184100	330864090	5850	5850	5850	5850	0
88	20241120	184000	330864090	5850	5850	5850	5850	0
89	20241120	183900	330864090	5850	5850	5850	5850	0
90	20241120	183800	330864090	5850	5850	5850	5850	0
91	20241120	183700	330864090	5850	5850	5850	5850	0
92	20241120	183600	330864090	5850	5850	5850	5850	1015
93	20241120	183500	330864090	5850	5850	5850	5850	0
94	20241120	183400	330864090	5850	5850	5850	5850	0
95	20241120	183300	330864090	5850	5850	5850	5850	0
96	20241120	183200	330864090	5850	5850	5850	5850	0
97	20241120	183100	330864090	5850	5850	5850	5850	0
98	20241120	183000	330864090	5850	5850	5850	5850	0
99	20241120	182900	330864090	5850	5850	5850	5850	0
100	20241120	182800	330864090	5850	5850	5850	5850	0
101	20241120	182700	330864090	5850	5850	5850	5850	0
102	20241120	182600	330864090	5850	5850	5850	5850	0
103	20241120	182500	330864090	5850	5850	5850	5850	0
104	20241120	182400	330864090	5850	5850	5850	5850	0
105	20241120	182300	330864090	5850	5850	5850	5850	0
106	20241120	182200	330864090	5850	5850	5850	5850	0
107	20241120	182100	330864090	5850	5850	5850	5850	0
108	20241120	182000	330864090	5850	5850	5850	5850	0
109	20241120	181900	330864090	5850	5850	5850	5850	0
110	20241120	181800	330864090	5850	5850	5850	5850	0
111	20241120	181700	330864090	5850	5850	5850	5850	0
112	20241120	181600	330864090	5850	5850	5850	5850	0
113	20241120	181500	330864090	5850	5850	5850	5850	0
114	20241120	181400	330864090	5850	5850	5850	5850	0
115	20241120	181300	330864090	5850	5850	5850	5850	0
116	20241120	181200	330864090	5850	5850	5850	5850	0
117	20241120	181100	330864090	5850	5850	5850	5850	0
118	20241120	181000	330864090	5850	5850	5850	5850	0
119	20241120	180900	330864090	5850	5850	5850	5850	0
120	20241120	180800	330864090	5850	5850	5850	5850	0
121	20241120	180700	330864090	5850	5850	5850	5850	0
122	20241120	180600	330864090	5850	5850	5850	5850	1015
123	20241120	180500	330864090	5850	5850	5850	5850	0
124	20241120	180400	330864090	5850	5850	5850	5850	0
125	20241120	180300	330864090	5850	5850	5850	5850	0
126	20241120	180200	330864090	5850	5850	5850	5850	0
127	20241120	180100	330864090	5850	5850	5850	5850	0
128	20241120	180000	330864090	5850	5850	5850	5850	0
129	20241120	175900	330864090	5850	5850	5850	5850	0
130	20241120	175800	330864090	5850	5850	5850	5850	0
131	20241120	175700	330864090	5850	5850	5850	5850	0
132	20241120	175600	330864090	5850	5850	5850	5850	0
133	20241120	175500	330864090	5850	5850	5850	5850	0
134	20241120	175400	330864090	5850	5850	5850	5850	0
135	20241120	175300	330864090	5850	5850	5850	5850	0
136	20241120	175200	330864090	5850	5850	5850	5850	0
137	20241120	175100	330864090	5850	5850	5850	5850	0
138	20241120	175000	330864090	5850	5850	5850	5850	0
139	20241120	174900	330864090	5850	5850	5850	5850	0
140	20241120	174800	330864090	5850	5850	5850	5850	0
141	20241120	174700	330864090	5850	5850	5850	5850	0
142	20241120	174600	330864090	5850	5850	5850	5850	0
143	20241120	174500	330864090	5850	5850	5850	5850	0
144	20241120	174400	330864090	5850	5850	5850	5850	0
145	20241120	174300	330864090	5850	5850	5850	5850	0
146	20241120	174200	330864090	5850	5850	5850	5850	0
147	20241120	174100	330864090	5850	5850	5850	5850	0
148	20241120	174000	330864090	5850	5850	5850	5850	0
149	20241120	173900	330864090	5850	5850	5850	5850	0
150	20241120	173800	330864090	5850	5850	5850	5850	0
151	20241120	173700	330864090	5850	5850	5850	5850	0
152	20241120	173600	330864090	5850	5850	5850	5850	1015
153	20241120	173500	330864090	5850	5850	5850	5850	0
154	20241120	173400	330864090	5850	5850	5850	5850	0
155	20241120	173300	330864090	5850	5850	5850	5850	0
156	20241120	173200	330864090	5850	5850	5850	5850	0
157	20241120	173100	330864090	5850	5850	5850	5850	0
158	20241120	173000	330864090	5850	5850	5850	5850	0
159	20241120	172900	330864090	5850	5850	5850	5850	0
160	20241120	172800	330864090	5850	5850	5850	5850	0
161	20241120	172700	330864090	5850	5850	5850	5850	0
162	20241120	172600	330864090	5850	5850	5850	5850	0
163	20241120	172500	330864090	5850	5850	5850	5850	0
164	20241120	172400	330864090	5850	5850	5850	5850	0
165	20241120	172300	330864090	5850	5850	5850	5850	0
166	20241120	172200	330864090	5850	5850	5850	5850	0
167	20241120	172100	330864090	5850	5850	5850	5850	0
168	20241120	172000	330864090	5850	5850	5850	5850	0
169	20241120	171900	330864090	5850	5850	5850	5850	0
170	20241120	171800	330864090	5850	5850	5850	5850	0
171	20241120	171700	330864090	5850	5850	5850	5850	0
172	20241120	171600	330864090	5850	5850	5850	5850	0
173	20241120	171500	330864090	5850	5850	5850	5850	0
174	20241120	171400	330864090	5850	5850	5850	5850	0
175	20241120	171300	330864090	5850	5850	5850	5850	0
176	20241120	171200	330864090	5850	5850	5850	5850	0
177	20241120	171100	330864090	5850	5850	5850	5850	0
178	20241120	171000	330864090	5850	5850	5850	5850	0
179	20241120	170900	330864090	5850	5850	5850	5850	0
180	20241120	170800	330864090	5850	5850	5850	5850	0
181	20241120	170700	330864090	5850	5850	5850	5850	0
182	20241120	170600	330864090	5850	5850	5850	5850	1015
183	20241120	170500	330864090	5850	5850	5850	5850	0
184	20241120	170400	330864090	5850	5850	5850	5850	0
185	20241120	170300	330864090	5850	5850	5850	5850	0
186	20241120	170200	330864090	5850	5850	5850	5850	0
187	20241120	170100	330864090	5850	5850	5850	5850	0
188	20241120	170000	330864090	5850	5850	5850	5850	0
189	20241120	165900	330864090	5850	5850	5850	5850	0
190	20241120	165800	330864090	5850	5850	5850	5850	0
191	20241120	165700	330864090	5850	5850	5850	5850	0
192	20241120	165600	330864090	5850	5850	5850	5850	0
193	20241120	165500	330864090	5850	5850	5850	5850	0
194	20241120	165400	330864090	5850	5850	5850	5850	0
195	20241120	165300	330864090	5850	5850	5850	5850	0
196	20241120	165200	330864090	5850	5850	5850	5850	0
197	20241120	165100	330864090	5850	5850	5850	5850	0
198	20241120	165000	330864090	5850	5850	5850	5850	0
199	20241120	164900	330864090	5850	5850	5850	5850	0
200	20241120	164800	330864090	5850	5850	5850	5850	0
201	20241120	164700	330864090	5850	5850	5850	5850	0
202	20241120	164600	330864090	5850	5850	5850	5850	0
203	20241120	164500	330864090	5850	5850	5850	5850	0
204	20241120	164400	330864090	5850	5850	5850	5850	0
205	20241120	164300	330864090	5850	5850	5850	5850	0
206	20241120	164200	330864090	5850	5850	5850	5850	0
207	20241120	164100	330864090	5850	5850	5850	5850	0
208	20241120	164000	330864090	5850	5850	5850	5850	0
209	20241120	163900	330864090	5850	5850	5850	5850	0
210	20241120	163800	330864090	5850	5850	5850	5850	0
211	20241120	163700	330864090	5850	5850	5850	5850	0
212	20241120	163600	330864090	5850	5850	5850	5850	1015
213	20241120	163500	330864090	5850	5850	5850	5850	0
214	20241120	163400	330864090	5850	5850	5850	5850	0
215	20241120	163300	330864090	5850	5850	5850	5850	0
216	20241120	163200	330864090	5850	5850	5850	5850	0
217	20241120	163100	330864090	5850	5850	5850	5850	0
218	20241120	163000	330864090	5850	5850	5850	5850	0
219	20241120	162900	330864090	5850	5850	5850	5850	0
220	20241120	162800	330864090	5850	5850	5850	5850	0
221	20241120	162700	330864090	5850	5850	5850	5850	0
222	20241120	162600	330864090	5850	5850	5850	5850	0
223	20241120	162500	330864090	5850	5850	5850	5850	0
224	20241120	162400	330864090	5850	5850	5850	5850	0
225	20241120	162300	330864090	5850	5850	5850	5850	0
226	20241120	162200	330864090	5850	5850	5850	5850	0
227	20241120	162100	330864090	5850	5850	5850	5850	0
228	20241120	162000	330864090	5850	5850	5850	5850	0
229	20241120	161900	330864090	5850	5850	5850	5850	0
230	20241120	161800	330864090	5850	5850	5850	5850	0
231	20241120	161700	330864090	5850	5850	5850	5850	0
232	20241120	161600	330864090	5850	5850	5850	5850	0
233	20241120	161500	330864090	5850	5850	5850	5850	0
234	20241120	161400	330864090	5850	5850	5850	5850	0
235	20241120	161300	330864090	5850	5850	5850	5850	0
236	20241120	161200	330864090	5850	5850	5850	5850	0
237	20241120	161100	330864090	5850	5850	5850	5850	0
238	20241120	161000	330864090	5850	5850	5850	5850	0
239	20241120	160900	330864090	5850	5850	5850	5850	0
240	20241120	160800	330864090	5850	5850	5850	5850	0
241	20241120	160700	330864090	5850	5850	5850	5850	0
242	20241120	160600	330864090	5850	5850	5850	5850	1015
243	20241120	160500	330864090	5850	5850	5850	5850	0
244	20241120	160400	330864090	5850	5850	5850	5850	0
245	20241120	160300	330864090	5850	5850	5850	5850	0
246	20241120	160200	330864090	5850	5850	5850	5850	0
247	20241120	160100	330864090	5850	5850	5850	5850	0
248	20241120	160000	330864090	5850	5850	5850	5850	0
249	20241120	155900	330864090	5850	5850	5850	5850	0
250	20241120	155800	330864090	5850	5850	5850	5850	0
251	20241120	155700	330864090	5850	5850	5850	5850	0
252	20241120	155600	330864090	5850	5850	5850	5850	0
253	20241120	155500	330864090	5850	5850	5850	5850	0
254	20241120	155400	330864090	5850	5850	5850	5850	0
255	20241120	155300	330864090	5850	5850	5850	5850	0
256	20241120	155200	330864090	5850	5850	5850	5850	0
257	20241120	155100	330864090	5850	5850	5850	5850	0
258	20241120	155000	330864090	5850	5850	5850	5850	0
259	20241120	154900	330864090	5850	5850	5850	5850	0
260	20241120	154800	330864090	5850	5850	5850	5850	0
261	20241120	154700	330864090	5850	5850	5850	5850	0
262	20241120	154600	330864090	5850	5850	5850	5850	0
263	20241120	154500	330864090	5850	5850	5850	5850	0
264	20241120	154400	330864090	5850	5850	5850	5850	0
265	20241120	154300	330864090	5850	5850	5850	5850	0
266	20241120	154200	330864090	5850	5850	5850	5850	0
267	20241120	154100	330864090	5850	5850	5850	5850	0
268	20241120	154000	330864090	5850	5850	5850	5850	0
269	20241120	153900	330864090	5850	5850	5850	5850	0
270	20241120	153800	330864090	5850	5850	5850	5850	0
271	20241120	153700	330864090	5850	5850	5850	5850	0
272	20241120	153600	330864090	5850	5850	5850	5850	1015
273	20241120	153500	330864090	5850	5850	5850	5850	0
274	20241120	153400	330864090	5850	5850	5850	5850	0
275	20241120	153300	330864090	5850	5850	5850	5850	0
276	20241120	153200	330864090	5850	5850	5850	5850	0
277	20241120	153100	330864090	5850	5850	5850	5850	0
278	20241120	153000	330864090	5850	5850	5850	5850	1015
279	20241120	152900	324926340	5840	5840	5840	5840	0
280	20241120	152800	324926340	5840	5840	5840	5840	0
281	20241120	152700	324926340	5840	5840	5840	5840	0
282	20241120	152600	324926340	5840	5840	5840	5840	0
283	20241120	152500	324926340	5840	5840	5840	5840	0
284	20241120	152400	324926340	5840	5840	5840	5840	0
285	20241120	152300	324926340	5840	5840	5840	5840	0
286	20241120	152200	324926340	5840	5840	5840	5840	0
287	20241120	152100	324926340	5840	5840	5840	5840	0
288	20241120	152000	324926340	5840	5840	5840	5840	0
289	20241120	151900	324926340	5840	5840	5840	5830	982
290	20241120	151800	319191710	5840	5840	5840	5840	871
291	20241120	151700	314105070	5840	5870	5870	5840	743
292	20241120	151600	309759840	5860	5870	5870	5860	176
293	20241120	151500	308727320	5880	5880	5880	5880	273
294	20241120	151400	307122080	5900	5870	5900	5870	116
295	20241120	151300	306438870	5880	5890	5910	5880	415
296	20241120	151200	303995810	5920	5860	5920	5860	2113
297	20241120	151100	291541730	5860	5860	5860	5860	2
298	20241120	151000	291530010	5850	5850	5850	5850	63
299	20241120	150900	291161460	5850	5850	5850	5850	108
300	20241120	150800	290529660	5860	5850	5860	5850	11
301	20241120	150700	290465270	5840	5840	5840	5840	101
302	20241120	150600	289875430	5840	5840	5840	5830	322
303	20241120	150500	287994990	5840	5840	5850	5840	115
304	20241120	150400	287322600	5850	5830	5850	5820	820
305	20241120	150300	282540300	5830	5830	5830	5830	8
306	20241120	150200	282493660	5830	5830	5830	5820	1000
307	20241120	150100	276667870	5850	5850	5850	5850	0
308	20241120	150000	276667870	5850	5860	5860	5820	3035
309	20241120	145900	258928430	5860	5860	5890	5860	20
310	20241120	145800	258811110	5870	5870	5870	5870	0
311	20241120	145700	258811110	5870	5920	5920	5870	2165
312	20241120	145600	246071720	5920	5900	5920	5880	766
313	20241120	145500	241550000	5890	5870	5890	5870	1265
314	20241120	145400	234110080	5870	5860	5870	5860	3348
315	20241120	145300	214476990	5840	5850	5870	5840	888
316	20241120	145200	209290640	5840	5840	5880	5840	355
317	20241120	145100	207212530	5840	5850	5850	5840	959
318	20241120	145000	201603000	5840	5820	5840	5820	1369
319	20241120	144900	193626130	5820	5820	5820	5820	0
320	20241120	144800	193626130	5820	5790	5820	5790	3
321	20241120	144700	193608720	5780	5780	5780	5780	1000
322	20241120	144600	187828720	5780	5780	5810	5780	123
323	20241120	144500	187114240	5780	5780	5820	5780	12
324	20241120	144400	187044580	5780	5770	5780	5770	395
325	20241120	144300	184765170	5770	5790	5790	5770	969
326	20241120	144200	179173260	5790	5800	5800	5790	352
327	20241120	144100	177134330	5820	5820	5820	5820	0
328	20241120	144000	177134330	5820	5800	5820	5800	200
329	20241120	143900	175970350	5820	5820	5820	5820	0
330	20241120	143800	175970350	5820	5820	5820	5820	0
331	20241120	143700	175970350	5820	5790	5820	5790	40
332	20241120	143600	175738260	5800	5790	5800	5790	10
333	20241120	143500	175680290	5770	5770	5770	5770	88
334	20241120	143400	175172530	5770	5770	5770	5770	10
335	20241120	143300	175114830	5790	5820	5820	5790	254
336	20241120	143200	173644110	5820	5790	5820	5790	161
337	20241120	143100	172711710	5790	5790	5790	5790	0
338	20241120	143000	172711710	5790	5790	5790	5790	2
339	20241120	142900	172700130	5790	5770	5790	5770	4
340	20241120	142800	172676990	5770	5770	5770	5770	0
341	20241120	142700	172676990	5770	5770	5770	5770	2
342	20241120	142600	172665450	5790	5790	5790	5790	0
343	20241120	142500	172665450	5790	5790	5790	5790	0
344	20241120	142400	172665450	5790	5810	5820	5790	1386
345	20241120	142300	164624600	5810	5800	5850	5790	992
346	20241120	142200	158848650	5790	5800	5800	5790	501
347	20241120	142100	155943810	5810	5760	5820	5760	3965
348	20241120	142000	132952150	5740	5740	5740	5740	0
349	20241120	141900	132952150	5740	5740	5740	5740	21
350	20241120	141800	132831610	5740	5750	5750	5740	3
351	20241120	141700	132814380	5760	5760	5760	5760	0
352	20241120	141600	132814380	5760	5760	5760	5760	1
353	20241120	141500	132808620	5760	5730	5790	5730	2668
354	20241120	141400	117419750	5730	5730	5730	5730	177
355	20241120	141300	116405540	5730	5770	5770	5730	202
356	20241120	141200	115244060	5800	5770	5800	5760	1500
357	20241120	141100	106572240	5750	5710	5770	5710	2253
358	20241120	141000	93642190	5710	5700	5710	5700	101
359	20241120	140900	93066010	5710	5710	5710	5710	0
360	20241120	140800	93066010	5710	5710	5710	5710	0
361	20241120	140700	93066010	5710	5710	5710	5710	0
362	20241120	140600	93066010	5710	5710	5710	5710	0
363	20241120	140500	93066010	5710	5710	5710	5710	0
364	20241120	140400	93066010	5710	5710	5710	5710	0
365	20241120	140300	93066010	5710	5710	5710	5710	0
366	20241120	140200	93066010	5710	5710	5710	5710	0
367	20241120	140100	93066010	5710	5710	5710	5710	0
368	20241120	140000	93066010	5710	5710	5710	5710	6
369	20241120	135900	93031750	5710	5710	5710	5710	2
370	20241120	135800	93020330	5710	5710	5710	5710	15
371	20241120	135700	92934680	5700	5700	5700	5700	0
372	20241120	135600	92934680	5700	5700	5700	5700	0
373	20241120	135500	92934680	5700	5700	5700	5700	0
374	20241120	135400	92934680	5700	5700	5700	5700	0
375	20241120	135300	92934680	5700	5700	5700	5700	0
376	20241120	135200	92934680	5700	5700	5700	5700	0
377	20241120	135100	92934680	5700	5700	5700	5700	0
378	20241120	135000	92934680	5700	5700	5700	5700	0
379	20241120	134900	92934680	5700	5700	5700	5700	0
380	20241120	134800	92934680	5700	5700	5700	5700	0
381	20241120	134700	92934680	5700	5700	5700	5700	0
382	20241120	134600	92934680	5700	5700	5700	5700	13
383	20241120	134500	92860580	5700	5700	5700	5700	0
384	20241120	134400	92860580	5700	5700	5700	5700	0
385	20241120	134300	92860580	5700	5700	5700	5700	0
386	20241120	134200	92860580	5700	5700	5700	5700	0
387	20241120	134100	92860580	5700	5700	5700	5700	0
388	20241120	134000	92860580	5700	5700	5700	5700	97
389	20241120	133900	92307680	5710	5710	5710	5710	6
390	20241120	133800	92273420	5710	5710	5710	5710	0
391	20241120	133700	92273420	5710	5710	5710	5710	0
392	20241120	133600	92273420	5710	5710	5710	5710	0
393	20241120	133500	92273420	5710	5710	5710	5710	35
394	20241120	133400	92073570	5710	5690	5710	5690	290
395	20241120	133300	90423390	5690	5710	5710	5690	1000
396	20241120	133200	84725540	5720	5720	5720	5720	2
397	20241120	133100	84714100	5710	5710	5710	5710	0
398	20241120	133000	84714100	5710	5710	5710	5710	0
399	20241120	132900	84714100	5710	5710	5710	5710	27
400	20241120	132800	84559930	5710	5710	5710	5710	0
401	20241120	132700	84559930	5710	5710	5710	5710	0
402	20241120	132600	84559930	5710	5710	5710	5710	0
403	20241120	132500	84559930	5710	5710	5710	5710	2
404	20241120	132400	84548510	5710	5710	5710	5710	0
405	20241120	132300	84548510	5710	5710	5710	5710	0
406	20241120	132200	84548510	5710	5710	5710	5710	0
407	20241120	132100	84548510	5710	5710	5710	5710	0
408	20241120	132000	84548510	5710	5710	5710	5710	0
409	20241120	131900	84548510	5710	5710	5710	5710	28
410	20241120	131800	84388630	5720	5720	5720	5720	0
411	20241120	131700	84388630	5720	5710	5720	5710	303
412	20241120	131600	82655500	5700	5700	5700	5700	0
413	20241120	131500	82655500	5700	5700	5700	5700	0
414	20241120	131400	82655500	5700	5700	5700	5700	0
415	20241120	131300	82655500	5700	5700	5700	5700	100
416	20241120	131200	82085500	5710	5710	5710	5710	0
417	20241120	131100	82085500	5710	5710	5710	5710	0
418	20241120	131000	82085500	5710	5710	5710	5710	8
419	20241120	130900	82039820	5700	5700	5700	5700	0
420	20241120	130800	82039820	5700	5700	5700	5700	0
421	20241120	130700	82039820	5700	5700	5700	5700	58
422	20241120	130600	81709220	5720	5720	5720	5720	0
423	20241120	130500	81709220	5720	5720	5720	5720	0
424	20241120	130400	81709220	5720	5700	5720	5700	949
425	20241120	130300	76284290	5700	5700	5700	5700	0
426	20241120	130200	76284290	5700	5700	5700	5700	0
427	20241120	130100	76284290	5700	5700	5700	5700	0
428	20241120	130000	76284290	5700	5700	5700	5700	0
429	20241120	125900	76284290	5700	5700	5700	5700	8
430	20241120	125800	76238690	5700	5700	5700	5700	175
431	20241120	125700	75241190	5690	5690	5690	5690	0
432	20241120	125600	75241190	5690	5690	5690	5690	0
433	20241120	125500	75241190	5690	5690	5690	5690	0
434	20241120	125400	75241190	5690	5690	5690	5690	0
435	20241120	125300	75241190	5690	5690	5690	5690	0
436	20241120	125200	75241190	5690	5690	5690	5690	0
437	20241120	125100	75241190	5690	5690	5690	5690	30
438	20241120	125000	75070490	5690	5690	5690	5690	12
439	20241120	124900	75002210	5690	5690	5690	5690	0
440	20241120	124800	75002210	5690	5690	5690	5690	0
441	20241120	124700	75002210	5690	5690	5690	5690	0
442	20241120	124600	75002210	5690	5690	5690	5690	91
443	20241120	124500	74484420	5690	5690	5690	5690	0
444	20241120	124400	74484420	5690	5690	5690	5690	0
445	20241120	124300	74484420	5690	5690	5690	5690	0
446	20241120	124200	74484420	5690	5690	5690	5690	111
447	20241120	124100	73852830	5690	5680	5690	5680	86
448	20241120	124000	73364160	5680	5680	5680	5680	0
449	20241120	123900	73364160	5680	5680	5680	5680	0
450	20241120	123800	73364160	5680	5680	5680	5680	0
451	20241120	123700	73364160	5680	5680	5680	5680	0
452	20241120	123600	73364160	5680	5680	5680	5680	0
453	20241120	123500	73364160	5680	5680	5680	5680	0
454	20241120	123400	73364160	5680	5680	5680	5680	0
455	20241120	123300	73364160	5680	5680	5680	5680	0
456	20241120	123200	73364160	5680	5680	5680	5680	0
457	20241120	123100	73364160	5680	5680	5680	5680	0
458	20241120	123000	73364160	5680	5680	5680	5680	4
459	20241120	122900	73341440	5680	5680	5680	5680	0
460	20241120	122800	73341440	5680	5680	5680	5680	0
461	20241120	122700	73341440	5680	5670	5680	5670	41
462	20241120	122600	73108570	5660	5660	5660	5660	0
463	20241120	122500	73108570	5660	5660	5660	5660	0
464	20241120	122400	73108570	5660	5660	5660	5660	0
465	20241120	122300	73108570	5660	5670	5670	5660	500
466	20241120	122200	70277570	5680	5680	5680	5680	0
467	20241120	122100	70277570	5680	5680	5680	5680	35
468	20241120	122000	70078770	5690	5680	5690	5680	18
469	20241120	121900	69976380	5690	5690	5690	5690	3
470	20241120	121800	69959310	5690	5680	5690	5680	7
471	20241120	121700	69919500	5680	5680	5680	5680	0
472	20241120	121600	69919500	5680	5670	5680	5670	95
473	20241120	121500	69380840	5670	5660	5670	5660	3
474	20241120	121400	69363840	5640	5640	5640	5640	0
475	20241120	121300	69363840	5640	5640	5640	5640	10
476	20241120	121200	69307440	5670	5670	5670	5670	15
477	20241120	121100	69222390	5670	5670	5670	5670	37
478	20241120	121000	69012600	5670	5670	5670	5670	0
479	20241120	120900	69012600	5670	5660	5670	5660	152
480	20241120	120800	68152260	5680	5680	5680	5680	0
481	20241120	120700	68152260	5680	5680	5680	5680	0
482	20241120	120600	68152260	5680	5680	5680	5680	12
483	20241120	120500	68084100	5680	5680	5680	5680	1
484	20241120	120400	68078420	5680	5680	5680	5680	0
485	20241120	120300	68078420	5680	5680	5680	5680	2
486	20241120	120200	68067060	5680	5670	5680	5670	6
487	20241120	120100	68033030	5660	5660	5660	5660	0
488	20241120	120000	68033030	5660	5650	5660	5650	91
489	20241120	115900	67518630	5650	5650	5650	5650	0
490	20241120	115800	67518630	5650	5650	5650	5650	0
491	20241120	115700	67518630	5650	5650	5650	5650	0
492	20241120	115600	67518630	5650	5650	5650	5650	0
493	20241120	115500	67518630	5650	5650	5650	5650	0
494	20241120	115400	67518630	5650	5650	5650	5650	0
495	20241120	115300	67518630	5650	5650	5650	5650	0
496	20241120	115200	67518630	5650	5650	5650	5650	0
497	20241120	115100	67518630	5650	5650	5650	5650	0
498	20241120	115000	67518630	5650	5650	5650	5650	0
499	20241120	114900	67518630	5650	5650	5650	5650	0
500	20241120	114800	67518630	5650	5650	5650	5650	0
501	20241120	114700	67518630	5650	5650	5650	5650	0
502	20241120	114600	67518630	5650	5650	5650	5650	0
503	20241120	114500	67518630	5650	5650	5650	5650	0
504	20241120	114400	67518630	5650	5650	5650	5650	0
505	20241120	114300	67518630	5650	5650	5650	5650	0
506	20241120	114200	67518630	5650	5650	5650	5650	0
507	20241120	114100	67518630	5650	5650	5650	5650	3
508	20241120	114000	67501680	5650	5650	5650	5650	1
509	20241120	113900	67496030	5650	5650	5650	5650	0
510	20241120	113800	67496030	5650	5650	5650	5650	0
511	20241120	113700	67496030	5650	5650	5650	5650	0
512	20241120	113600	67496030	5650	5650	5650	5650	0
513	20241120	113500	67496030	5650	5650	5650	5650	1
514	20241120	113400	67490380	5620	5620	5620	5620	0
515	20241120	113300	67490380	5620	5620	5620	5620	0
516	20241120	113200	67490380	5620	5620	5620	5620	0
517	20241120	113100	67490380	5620	5620	5620	5620	0
518	20241120	113000	67490380	5620	5620	5620	5620	0
519	20241120	112900	67490380	5620	5620	5620	5620	0
520	20241120	112800	67490380	5620	5620	5620	5620	0
521	20241120	112700	67490380	5620	5640	5640	5620	1393
522	20241120	112600	59647750	5640	5640	5640	5640	0
523	20241120	112500	59647750	5640	5640	5640	5640	0
524	20241120	112400	59647750	5640	5640	5640	5640	0
525	20241120	112300	59647750	5640	5640	5640	5640	19
526	20241120	112200	59540590	5660	5660	5660	5660	0
527	20241120	112100	59540590	5660	5660	5660	5660	0
528	20241120	112000	59540590	5660	5660	5660	5660	0
529	20241120	111900	59540590	5660	5660	5660	5660	0
530	20241120	111800	59540590	5660	5660	5660	5660	0
531	20241120	111700	59540590	5660	5660	5660	5660	0
532	20241120	111600	59540590	5660	5660	5660	5660	0
533	20241120	111500	59540590	5660	5660	5660	5660	0
534	20241120	111400	59540590	5660	5660	5660	5660	0
535	20241120	111300	59540590	5660	5660	5660	5660	0
536	20241120	111200	59540590	5660	5660	5660	5660	0
537	20241120	111100	59540590	5660	5640	5660	5640	791
538	20241120	111000	55074360	5640	5640	5640	5640	10
539	20241120	110900	55017960	5660	5660	5660	5660	10
540	20241120	110800	54961360	5660	5660	5660	5660	0
541	20241120	110700	54961360	5660	5660	5660	5660	0
542	20241120	110600	54961360	5660	5660	5660	5660	0
543	20241120	110500	54961360	5660	5660	5660	5660	0
544	20241120	110400	54961360	5660	5660	5660	5660	0
545	20241120	110300	54961360	5660	5660	5660	5660	0
546	20241120	110200	54961360	5660	5660	5660	5660	2
547	20241120	110100	54950040	5640	5640	5640	5640	0
548	20241120	110000	54950040	5640	5640	5640	5640	20
549	20241120	105900	54837240	5660	5660	5660	5660	0
550	20241120	105800	54837240	5660	5660	5660	5660	0
551	20241120	105700	54837240	5660	5660	5660	5660	0
552	20241120	105600	54837240	5660	5660	5660	5660	0
553	20241120	105500	54837240	5660	5660	5660	5660	0
554	20241120	105400	54837240	5660	5660	5660	5660	0
555	20241120	105300	54837240	5660	5660	5660	5660	0
556	20241120	105200	54837240	5660	5660	5660	5660	0
557	20241120	105100	54837240	5660	5660	5660	5660	0
558	20241120	105000	54837240	5660	5660	5660	5660	0
559	20241120	104900	54837240	5660	5660	5660	5660	0
560	20241120	104800	54837240	5660	5660	5660	5660	200
561	20241120	104700	53705240	5660	5660	5660	5660	3
562	20241120	104600	53688260	5660	5660	5660	5660	3
563	20241120	104500	53671280	5650	5690	5690	5630	884
564	20241120	104400	48671520	5700	5700	5700	5700	0
565	20241120	104300	48671520	5700	5700	5700	5700	0
566	20241120	104200	48671520	5700	5700	5700	5700	0
567	20241120	104100	48671520	5700	5700	5700	5700	0
568	20241120	104000	48671520	5700	5700	5700	5700	0
569	20241120	103900	48671520	5700	5700	5700	5700	0
570	20241120	103800	48671520	5700	5710	5710	5700	429
571	20241120	103700	46225830	5710	5710	5710	5710	0
572	20241120	103600	46225830	5710	5710	5710	5710	82
573	20241120	103500	45757610	5710	5710	5710	5710	0
574	20241120	103400	45757610	5710	5710	5710	5710	0
575	20241120	103300	45757610	5710	5710	5710	5710	2
576	20241120	103200	45746190	5710	5700	5710	5700	52
577	20241120	103100	45449290	5700	5700	5700	5700	0
578	20241120	103000	45449290	5700	5700	5700	5700	29
579	20241120	102900	45283990	5700	5700	5700	5700	50
580	20241120	102800	44998990	5690	5690	5690	5690	0
581	20241120	102700	44998990	5690	5700	5700	5690	145
582	20241120	102600	44172940	5700	5690	5700	5690	151
583	20241120	102500	43312750	5700	5700	5700	5700	0
584	20241120	102400	43312750	5700	5700	5700	5700	0
585	20241120	102300	43312750	5700	5700	5700	5700	0
586	20241120	102200	43312750	5700	5700	5700	5700	0
587	20241120	102100	43312750	5700	5700	5700	5700	0
588	20241120	102000	43312750	5700	5700	5700	5700	0
589	20241120	101900	43312750	5700	5670	5700	5670	36
590	20241120	101800	43107580	5670	5670	5670	5670	0
591	20241120	101700	43107580	5670	5680	5680	5670	384
592	20241120	101600	40930150	5700	5700	5700	5700	0
593	20241120	101500	40930150	5700	5700	5700	5700	1
594	20241120	101400	40924450	5690	5660	5690	5660	939
595	20241120	101300	35592100	5640	5640	5640	5640	0
596	20241120	101200	35592100	5640	5640	5640	5640	0
597	20241120	101100	35592100	5640	5640	5640	5640	1
598	20241120	101000	35586460	5660	5660	5660	5660	50
599	20241120	100900	35303460	5660	5660	5660	5660	0
600	20241120	100800	35303460	5660	5660	5660	5660	0
601	20241120	100700	35303460	5660	5660	5660	5660	0
602	20241120	100600	35303460	5660	5660	5660	5660	0
603	20241120	100500	35303460	5660	5660	5660	5660	18
604	20241120	100400	35201580	5660	5660	5660	5660	0
605	20241120	100300	35201580	5660	5650	5660	5650	38
606	20241120	100200	34986520	5650	5650	5650	5650	0
607	20241120	100100	34986520	5650	5650	5650	5650	0
608	20241120	100000	34986520	5650	5650	5650	5650	0
609	20241120	095900	34986520	5650	5650	5650	5650	0
610	20241120	095800	34986520	5650	5650	5650	5650	0
611	20241120	095700	34986520	5650	5650	5650	5650	1
612	20241120	095600	34980870	5650	5650	5650	5650	0
613	20241120	095500	34980870	5650	5650	5650	5650	1
614	20241120	095400	34975220	5630	5630	5630	5630	0
615	20241120	095300	34975220	5630	5630	5630	5630	0
616	20241120	095200	34975220	5630	5630	5630	5630	0
617	20241120	095100	34975220	5630	5630	5630	5630	0
618	20241120	095000	34975220	5630	5630	5630	5630	0
619	20241120	094900	34975220	5630	5630	5630	5630	2
620	20241120	094800	34963960	5630	5630	5630	5630	0
621	20241120	094700	34963960	5630	5630	5630	5630	0
622	20241120	094600	34963960	5630	5630	5630	5630	0
623	20241120	094500	34963960	5630	5630	5630	5630	0
624	20241120	094400	34963960	5630	5630	5630	5630	0
625	20241120	094300	34963960	5630	5630	5630	5630	0
626	20241120	094200	34963960	5630	5630	5630	5630	0
627	20241120	094100	34963960	5630	5630	5630	5630	321
628	20241120	094000	33156730	5660	5660	5660	5660	0
629	20241120	093900	33156730	5660	5650	5660	5640	1001
630	20241120	093800	27511020	5660	5660	5660	5660	0
631	20241120	093700	27511020	5660	5660	5660	5660	0
632	20241120	093600	27511020	5660	5660	5660	5660	7
633	20241120	093500	27471400	5670	5670	5670	5670	0
634	20241120	093400	27471400	5670	5670	5670	5670	0
635	20241120	093300	27471400	5670	5670	5670	5670	1
636	20241120	093200	27465730	5660	5660	5660	5660	0
637	20241120	093100	27465730	5660	5660	5660	5660	0
638	20241120	093000	27465730	5660	5660	5660	5660	0
639	20241120	092900	27465730	5660	5660	5660	5660	3
640	20241120	092800	27448750	5660	5650	5660	5640	388
641	20241120	092700	25260240	5670	5650	5670	5650	2
642	20241120	092600	25248920	5640	5640	5640	5640	0
643	20241120	092500	25248920	5640	5640	5640	5640	0
644	20241120	092400	25248920	5640	5640	5640	5640	395
645	20241120	092300	23021120	5630	5630	5630	5630	0
646	20241120	092200	23021120	5630	5630	5630	5630	1
647	20241120	092100	23015490	5640	5640	5640	5640	0
648	20241120	092000	23015490	5640	5640	5640	5640	13
649	20241120	091900	22942170	5650	5650	5650	5650	354
650	20241120	091800	20942070	5650	5660	5660	5640	473
651	20241120	091700	18266470	5670	5650	5670	5650	115
652	20241120	091600	17615840	5660	5660	5660	5660	0
653	20241120	091500	17615840	5660	5660	5660	5660	10
654	20241120	091400	17559240	5650	5640	5650	5640	251
655	20241120	091300	16141100	5640	5640	5640	5640	3
656	20241120	091200	16124180	5640	5640	5640	5640	6
657	20241120	091100	16090340	5640	5640	5640	5640	0
658	20241120	091000	16090340	5640	5640	5640	5640	335
659	20241120	090900	14200940	5640	5640	5640	5640	230
660	20241120	090800	12903740	5640	5640	5640	5640	0
661	20241120	090700	12903740	5640	5640	5640	5640	280
662	20241120	090600	11324540	5650	5650	5650	5650	0
663	20241120	090500	11324540	5650	5650	5650	5650	0
664	20241120	090400	11324540	5650	5650	5650	5650	0
665	20241120	090300	11324540	5650	5650	5650	5650	0
666	20241120	090200	11324540	5650	5660	5660	5650	1970
667	20241120	090100	193940	5660	5660	5660	5660	4
668	20241120	090000	171300	5740	5740	5740	5650	30