KissMeData/109820/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201000	336523700	2870	2870	2870	2870	280
3	20241121	200900	336523700	2870	2870	2870	2870	0
4	20241121	200800	336523700	2870	2870	2870	2870	0
5	20241121	200700	336523700	2870	2870	2870	2870	0
6	20241121	200600	336523700	2870	2870	2870	2870	0
7	20241121	200500	336523700	2870	2870	2870	2870	0
8	20241121	200400	336523700	2870	2870	2870	2870	0
9	20241121	200300	336523700	2870	2870	2870	2870	0
10	20241121	200200	336523700	2870	2870	2870	2870	0
11	20241121	200100	336523700	2870	2870	2870	2870	0
12	20241121	200000	336523700	2870	2870	2870	2870	0
13	20241121	195900	336523700	2870	2870	2870	2870	0
14	20241121	195800	336523700	2870	2870	2870	2870	0
15	20241121	195700	336523700	2870	2870	2870	2870	0
16	20241121	195600	336523700	2870	2870	2870	2870	0
17	20241121	195500	336523700	2870	2870	2870	2870	0
18	20241121	195400	336523700	2870	2870	2870	2870	0
19	20241121	195300	336523700	2870	2870	2870	2870	0
20	20241121	195200	336523700	2870	2870	2870	2870	0
21	20241121	195100	336523700	2870	2870	2870	2870	0
22	20241121	195000	336523700	2870	2870	2870	2870	0
23	20241121	194900	336523700	2870	2870	2870	2870	0
24	20241121	194800	336523700	2870	2870	2870	2870	0
25	20241121	194700	336523700	2870	2870	2870	2870	0
26	20241121	194600	336523700	2870	2870	2870	2870	0
27	20241121	194500	336523700	2870	2870	2870	2870	0
28	20241121	194400	336523700	2870	2870	2870	2870	0
29	20241121	194300	336523700	2870	2870	2870	2870	0
30	20241121	194200	336523700	2870	2870	2870	2870	0
31	20241121	194100	336523700	2870	2870	2870	2870	0
32	20241121	194000	336523700	2870	2870	2870	2870	280
33	20241121	193900	336523700	2870	2870	2870	2870	0
34	20241121	193800	336523700	2870	2870	2870	2870	0
35	20241121	193700	336523700	2870	2870	2870	2870	0
36	20241121	193600	336523700	2870	2870	2870	2870	0
37	20241121	193500	336523700	2870	2870	2870	2870	0
38	20241121	193400	336523700	2870	2870	2870	2870	0
39	20241121	193300	336523700	2870	2870	2870	2870	0
40	20241121	193200	336523700	2870	2870	2870	2870	0
41	20241121	193100	336523700	2870	2870	2870	2870	0
42	20241121	193000	336523700	2870	2870	2870	2870	0
43	20241121	192900	336523700	2870	2870	2870	2870	0
44	20241121	192800	336523700	2870	2870	2870	2870	0
45	20241121	192700	336523700	2870	2870	2870	2870	0
46	20241121	192600	336523700	2870	2870	2870	2870	0
47	20241121	192500	336523700	2870	2870	2870	2870	0
48	20241121	192400	336523700	2870	2870	2870	2870	0
49	20241121	192300	336523700	2870	2870	2870	2870	0
50	20241121	192200	336523700	2870	2870	2870	2870	0
51	20241121	192100	336523700	2870	2870	2870	2870	0
52	20241121	192000	336523700	2870	2870	2870	2870	0
53	20241121	191900	336523700	2870	2870	2870	2870	0
54	20241121	191800	336523700	2870	2870	2870	2870	0
55	20241121	191700	336523700	2870	2870	2870	2870	0
56	20241121	191600	336523700	2870	2870	2870	2870	0
57	20241121	191500	336523700	2870	2870	2870	2870	0
58	20241121	191400	336523700	2870	2870	2870	2870	0
59	20241121	191300	336523700	2870	2870	2870	2870	0
60	20241121	191200	336523700	2870	2870	2870	2870	0
61	20241121	191100	336523700	2870	2870	2870	2870	0
62	20241121	191000	336523700	2870	2870	2870	2870	280
63	20241121	190900	336523700	2870	2870	2870	2870	0
64	20241121	190800	336523700	2870	2870	2870	2870	0
65	20241121	190700	336523700	2870	2870	2870	2870	0
66	20241121	190600	336523700	2870	2870	2870	2870	0
67	20241121	190500	336523700	2870	2870	2870	2870	0
68	20241121	190400	336523700	2870	2870	2870	2870	0
69	20241121	190300	336523700	2870	2870	2870	2870	0
70	20241121	190200	336523700	2870	2870	2870	2870	0
71	20241121	190100	336523700	2870	2870	2870	2870	0
72	20241121	190000	336523700	2870	2870	2870	2870	0
73	20241121	185900	336523700	2870	2870	2870	2870	0
74	20241121	185800	336523700	2870	2870	2870	2870	0
75	20241121	185700	336523700	2870	2870	2870	2870	0
76	20241121	185600	336523700	2870	2870	2870	2870	0
77	20241121	185500	336523700	2870	2870	2870	2870	0
78	20241121	185400	336523700	2870	2870	2870	2870	0
79	20241121	185300	336523700	2870	2870	2870	2870	0
80	20241121	185200	336523700	2870	2870	2870	2870	0
81	20241121	185100	336523700	2870	2870	2870	2870	0
82	20241121	185000	336523700	2870	2870	2870	2870	0
83	20241121	184900	336523700	2870	2870	2870	2870	0
84	20241121	184800	336523700	2870	2870	2870	2870	0
85	20241121	184700	336523700	2870	2870	2870	2870	0
86	20241121	184600	336523700	2870	2870	2870	2870	0
87	20241121	184500	336523700	2870	2870	2870	2870	0
88	20241121	184400	336523700	2870	2870	2870	2870	0
89	20241121	184300	336523700	2870	2870	2870	2870	0
90	20241121	184200	336523700	2870	2870	2870	2870	0
91	20241121	184100	336523700	2870	2870	2870	2870	0
92	20241121	184000	336523700	2870	2870	2870	2870	280
93	20241121	183900	336523700	2870	2870	2870	2870	0
94	20241121	183800	336523700	2870	2870	2870	2870	0
95	20241121	183700	336523700	2870	2870	2870	2870	0
96	20241121	183600	336523700	2870	2870	2870	2870	0
97	20241121	183500	336523700	2870	2870	2870	2870	0
98	20241121	183400	336523700	2870	2870	2870	2870	0
99	20241121	183300	336523700	2870	2870	2870	2870	0
100	20241121	183200	336523700	2870	2870	2870	2870	0
101	20241121	183100	336523700	2870	2870	2870	2870	0
102	20241121	183000	336523700	2870	2870	2870	2870	0
103	20241121	182900	336523700	2870	2870	2870	2870	0
104	20241121	182800	336523700	2870	2870	2870	2870	0
105	20241121	182700	336523700	2870	2870	2870	2870	0
106	20241121	182600	336523700	2870	2870	2870	2870	0
107	20241121	182500	336523700	2870	2870	2870	2870	0
108	20241121	182400	336523700	2870	2870	2870	2870	0
109	20241121	182300	336523700	2870	2870	2870	2870	0
110	20241121	182200	336523700	2870	2870	2870	2870	0
111	20241121	182100	336523700	2870	2870	2870	2870	0
112	20241121	182000	336523700	2870	2870	2870	2870	0
113	20241121	181900	336523700	2870	2870	2870	2870	0
114	20241121	181800	336523700	2870	2870	2870	2870	0
115	20241121	181700	336523700	2870	2870	2870	2870	0
116	20241121	181600	336523700	2870	2870	2870	2870	0
117	20241121	181500	336523700	2870	2870	2870	2870	0
118	20241121	181400	336523700	2870	2870	2870	2870	0
119	20241121	181300	336523700	2870	2870	2870	2870	0
120	20241121	181200	336523700	2870	2870	2870	2870	0
121	20241121	181100	336523700	2870	2870	2870	2870	0
122	20241121	181000	336523700	2870	2870	2870	2870	280
123	20241121	180900	336523700	2870	2870	2870	2870	0
124	20241121	180800	336523700	2870	2870	2870	2870	0
125	20241121	180700	336523700	2870	2870	2870	2870	0
126	20241121	180600	336523700	2870	2870	2870	2870	0
127	20241121	180500	336523700	2870	2870	2870	2870	0
128	20241121	180400	336523700	2870	2870	2870	2870	0
129	20241121	180300	336523700	2870	2870	2870	2870	0
130	20241121	180200	336523700	2870	2870	2870	2870	0
131	20241121	180100	336523700	2870	2870	2870	2870	0
132	20241121	180000	336523700	2870	2870	2870	2870	0
133	20241121	175900	336523700	2870	2870	2870	2870	0
134	20241121	175800	336523700	2870	2870	2870	2870	0
135	20241121	175700	336523700	2870	2870	2870	2870	0
136	20241121	175600	336523700	2870	2870	2870	2870	0
137	20241121	175500	336523700	2870	2870	2870	2870	0
138	20241121	175400	336523700	2870	2870	2870	2870	0
139	20241121	175300	336523700	2870	2870	2870	2870	0
140	20241121	175200	336523700	2870	2870	2870	2870	0
141	20241121	175100	336523700	2870	2870	2870	2870	0
142	20241121	175000	336523700	2870	2870	2870	2870	0
143	20241121	174900	336523700	2870	2870	2870	2870	0
144	20241121	174800	336523700	2870	2870	2870	2870	0
145	20241121	174700	336523700	2870	2870	2870	2870	0
146	20241121	174600	336523700	2870	2870	2870	2870	0
147	20241121	174500	336523700	2870	2870	2870	2870	0
148	20241121	174400	336523700	2870	2870	2870	2870	0
149	20241121	174300	336523700	2870	2870	2870	2870	0
150	20241121	174200	336523700	2870	2870	2870	2870	0
151	20241121	174100	336523700	2870	2870	2870	2870	0
152	20241121	174000	336523700	2870	2870	2870	2870	280
153	20241121	173900	336523700	2870	2870	2870	2870	0
154	20241121	173800	336523700	2870	2870	2870	2870	0
155	20241121	173700	336523700	2870	2870	2870	2870	0
156	20241121	173600	336523700	2870	2870	2870	2870	0
157	20241121	173500	336523700	2870	2870	2870	2870	0
158	20241121	173400	336523700	2870	2870	2870	2870	0
159	20241121	173300	336523700	2870	2870	2870	2870	0
160	20241121	173200	336523700	2870	2870	2870	2870	0
161	20241121	173100	336523700	2870	2870	2870	2870	0
162	20241121	173000	336523700	2870	2870	2870	2870	0
163	20241121	172900	336523700	2870	2870	2870	2870	0
164	20241121	172800	336523700	2870	2870	2870	2870	0
165	20241121	172700	336523700	2870	2870	2870	2870	0
166	20241121	172600	336523700	2870	2870	2870	2870	0
167	20241121	172500	336523700	2870	2870	2870	2870	0
168	20241121	172400	336523700	2870	2870	2870	2870	0
169	20241121	172300	336523700	2870	2870	2870	2870	0
170	20241121	172200	336523700	2870	2870	2870	2870	0
171	20241121	172100	336523700	2870	2870	2870	2870	0
172	20241121	172000	336523700	2870	2870	2870	2870	0
173	20241121	171900	336523700	2870	2870	2870	2870	0
174	20241121	171800	336523700	2870	2870	2870	2870	0
175	20241121	171700	336523700	2870	2870	2870	2870	0
176	20241121	171600	336523700	2870	2870	2870	2870	0
177	20241121	171500	336523700	2870	2870	2870	2870	0
178	20241121	171400	336523700	2870	2870	2870	2870	0
179	20241121	171300	336523700	2870	2870	2870	2870	0
180	20241121	171200	336523700	2870	2870	2870	2870	0
181	20241121	171100	336523700	2870	2870	2870	2870	0
182	20241121	171000	336523700	2870	2870	2870	2870	280
183	20241121	170900	336523700	2870	2870	2870	2870	0
184	20241121	170800	336523700	2870	2870	2870	2870	0
185	20241121	170700	336523700	2870	2870	2870	2870	0
186	20241121	170600	336523700	2870	2870	2870	2870	0
187	20241121	170500	336523700	2870	2870	2870	2870	0
188	20241121	170400	336523700	2870	2870	2870	2870	0
189	20241121	170300	336523700	2870	2870	2870	2870	0
190	20241121	170200	336523700	2870	2870	2870	2870	0
191	20241121	170100	336523700	2870	2870	2870	2870	0
192	20241121	170000	336523700	2870	2870	2870	2870	0
193	20241121	165900	336523700	2870	2870	2870	2870	0
194	20241121	165800	336523700	2870	2870	2870	2870	0
195	20241121	165700	336523700	2870	2870	2870	2870	0
196	20241121	165600	336523700	2870	2870	2870	2870	0
197	20241121	165500	336523700	2870	2870	2870	2870	0
198	20241121	165400	336523700	2870	2870	2870	2870	0
199	20241121	165300	336523700	2870	2870	2870	2870	0
200	20241121	165200	336523700	2870	2870	2870	2870	0
201	20241121	165100	336523700	2870	2870	2870	2870	0
202	20241121	165000	336523700	2870	2870	2870	2870	0
203	20241121	164900	336523700	2870	2870	2870	2870	0
204	20241121	164800	336523700	2870	2870	2870	2870	0
205	20241121	164700	336523700	2870	2870	2870	2870	0
206	20241121	164600	336523700	2870	2870	2870	2870	0
207	20241121	164500	336523700	2870	2870	2870	2870	0
208	20241121	164400	336523700	2870	2870	2870	2870	0
209	20241121	164300	336523700	2870	2870	2870	2870	0
210	20241121	164200	336523700	2870	2870	2870	2870	0
211	20241121	164100	336523700	2870	2870	2870	2870	0
212	20241121	164000	336523700	2870	2870	2870	2870	280
213	20241121	163900	336523700	2870	2870	2870	2870	0
214	20241121	163800	336523700	2870	2870	2870	2870	0
215	20241121	163700	336523700	2870	2870	2870	2870	0
216	20241121	163600	336523700	2870	2870	2870	2870	0
217	20241121	163500	336523700	2870	2870	2870	2870	0
218	20241121	163400	336523700	2870	2870	2870	2870	0
219	20241121	163300	336523700	2870	2870	2870	2870	0
220	20241121	163200	336523700	2870	2870	2870	2870	0
221	20241121	163100	336523700	2870	2870	2870	2870	0
222	20241121	163000	336523700	2870	2870	2870	2870	0
223	20241121	162900	336523700	2870	2870	2870	2870	0
224	20241121	162800	336523700	2870	2870	2870	2870	0
225	20241121	162700	336523700	2870	2870	2870	2870	0
226	20241121	162600	336523700	2870	2870	2870	2870	0
227	20241121	162500	336523700	2870	2870	2870	2870	0
228	20241121	162400	336523700	2870	2870	2870	2870	0
229	20241121	162300	336523700	2870	2870	2870	2870	0
230	20241121	162200	336523700	2870	2870	2870	2870	0
231	20241121	162100	336523700	2870	2870	2870	2870	0
232	20241121	162000	336523700	2870	2870	2870	2870	0
233	20241121	161900	336523700	2870	2870	2870	2870	0
234	20241121	161800	336523700	2870	2870	2870	2870	0
235	20241121	161700	336523700	2870	2870	2870	2870	0
236	20241121	161600	336523700	2870	2870	2870	2870	0
237	20241121	161500	336523700	2870	2870	2870	2870	0
238	20241121	161400	336523700	2870	2870	2870	2870	0
239	20241121	161300	336523700	2870	2870	2870	2870	0
240	20241121	161200	336523700	2870	2870	2870	2870	0
241	20241121	161100	336523700	2870	2870	2870	2870	0
242	20241121	161000	336523700	2870	2870	2870	2870	280
243	20241121	160900	336523700	2870	2870	2870	2870	0
244	20241121	160800	336523700	2870	2870	2870	2870	0
245	20241121	160700	336523700	2870	2870	2870	2870	0
246	20241121	160600	336523700	2870	2870	2870	2870	0
247	20241121	160500	336523700	2870	2870	2870	2870	0
248	20241121	160400	336523700	2870	2870	2870	2870	0
249	20241121	160300	336523700	2870	2870	2870	2870	0
250	20241121	160200	336523700	2870	2870	2870	2870	0
251	20241121	160100	336523700	2870	2870	2870	2870	0
252	20241121	160000	336523700	2870	2870	2870	2870	0
253	20241121	155900	336523700	2870	2870	2870	2870	0
254	20241121	155800	336523700	2870	2870	2870	2870	0
255	20241121	155700	336523700	2870	2870	2870	2870	0
256	20241121	155600	336523700	2870	2870	2870	2870	0
257	20241121	155500	336523700	2870	2870	2870	2870	0
258	20241121	155400	336523700	2870	2870	2870	2870	0
259	20241121	155300	336523700	2870	2870	2870	2870	0
260	20241121	155200	336523700	2870	2870	2870	2870	0
261	20241121	155100	336523700	2870	2870	2870	2870	0
262	20241121	155000	336523700	2870	2870	2870	2870	0
263	20241121	154900	336523700	2870	2870	2870	2870	0
264	20241121	154800	336523700	2870	2870	2870	2870	0
265	20241121	154700	336523700	2870	2870	2870	2870	0
266	20241121	154600	336523700	2870	2870	2870	2870	0
267	20241121	154500	336523700	2870	2870	2870	2870	0
268	20241121	154400	336523700	2870	2870	2870	2870	0
269	20241121	154300	336523700	2870	2870	2870	2870	0
270	20241121	154200	336523700	2870	2870	2870	2870	0
271	20241121	154100	336523700	2870	2870	2870	2870	0
272	20241121	154000	336523700	2870	2870	2870	2870	280
273	20241121	153900	336523700	2870	2870	2870	2870	0
274	20241121	153800	336523700	2870	2870	2870	2870	0
275	20241121	153700	336523700	2870	2870	2870	2870	0
276	20241121	153600	336523700	2870	2870	2870	2870	0
277	20241121	153500	336523700	2870	2870	2870	2870	0
278	20241121	153400	336523700	2870	2870	2870	2870	0
279	20241121	153300	336523700	2870	2870	2870	2870	0
280	20241121	153200	336523700	2870	2870	2870	2870	0
281	20241121	153100	336523700	2870	2870	2870	2870	0
282	20241121	153000	336523700	2870	2870	2870	2870	280
283	20241121	152900	335720100	2865	2865	2865	2865	0
284	20241121	152800	335720100	2865	2865	2865	2865	0
285	20241121	152700	335720100	2865	2865	2865	2865	0
286	20241121	152600	335720100	2865	2865	2865	2865	0
287	20241121	152500	335720100	2865	2865	2865	2865	0
288	20241121	152400	335720100	2865	2865	2865	2865	0
289	20241121	152300	335720100	2865	2865	2865	2865	0
290	20241121	152200	335720100	2865	2865	2865	2865	0
291	20241121	152100	335720100	2865	2865	2865	2865	0
292	20241121	152000	335720100	2865	2865	2865	2865	0
293	20241121	151900	335720100	2865	2850	2865	2840	965
294	20241121	151800	332974225	2850	2850	2850	2845	423
295	20241121	151700	331769770	2850	2850	2850	2850	5
296	20241121	151600	331755520	2865	2865	2865	2865	53
297	20241121	151500	331603675	2870	2865	2870	2840	220
298	20241121	151400	330975620	2840	2865	2870	2835	1355
299	20241121	151300	327123690	2860	2860	2860	2860	0
300	20241121	151200	327123690	2860	2855	2860	2855	379
301	20241121	151100	326040145	2865	2865	2865	2865	0
302	20241121	151000	326040145	2865	2865	2865	2865	0
303	20241121	150900	326040145	2865	2865	2865	2865	1
304	20241121	150800	326037280	2840	2845	2845	2840	100
305	20241121	150700	325752880	2840	2860	2870	2840	2693
306	20241121	150600	318103790	2860	2860	2860	2860	1
307	20241121	150500	318100930	2840	2850	2850	2840	1300
308	20241121	150400	314405410	2860	2855	2860	2855	841
309	20241121	150300	312000910	2850	2865	2865	2850	179
310	20241121	150200	311490665	2850	2850	2850	2850	600
311	20241121	150100	309780665	2850	2860	2860	2850	565
312	20241121	150000	308168515	2860	2865	2865	2860	272
313	20241121	145900	307389675	2865	2865	2865	2865	2
314	20241121	145800	307383945	2865	2865	2865	2860	58
315	20241121	145700	307217820	2865	2865	2865	2865	25
316	20241121	145600	307146195	2860	2860	2860	2860	30
317	20241121	145500	307060395	2860	2860	2860	2860	0
318	20241121	145400	307060395	2860	2860	2860	2860	11
319	20241121	145300	307028935	2860	2860	2860	2860	106
320	20241121	145200	306725775	2870	2870	2870	2870	314
321	20241121	145100	305824595	2870	2870	2870	2870	0
322	20241121	145000	305824595	2870	2870	2870	2870	197
323	20241121	144900	305259205	2870	2870	2870	2870	0
324	20241121	144800	305259205	2870	2870	2870	2870	0
325	20241121	144700	305259205	2870	2870	2870	2870	0
326	20241121	144600	305259205	2870	2870	2870	2870	1
327	20241121	144500	305256335	2860	2860	2860	2860	10
328	20241121	144400	305227735	2860	2860	2860	2860	25
329	20241121	144300	305156235	2860	2870	2870	2860	67
330	20241121	144200	304964435	2855	2855	2855	2855	0
331	20241121	144100	304964435	2855	2860	2870	2855	177
332	20241121	144000	304458105	2860	2860	2860	2860	0
333	20241121	143900	304458105	2860	2860	2860	2860	0
334	20241121	143800	304458105	2860	2860	2860	2860	1
335	20241121	143700	304455245	2840	2855	2855	2840	3675
336	20241121	143600	294004900	2850	2850	2850	2850	0
337	20241121	143500	294004900	2850	2845	2850	2845	16
338	20241121	143400	293959315	2845	2850	2850	2845	343
339	20241121	143300	292982480	2845	2850	2850	2845	543
340	20241121	143200	291435030	2855	2855	2855	2855	12
341	20241121	143100	291400770	2855	2855	2855	2855	75
342	20241121	143000	291186645	2855	2860	2860	2855	126
343	20241121	142900	290826290	2860	2860	2860	2860	0
344	20241121	142800	290826290	2860	2860	2860	2860	0
345	20241121	142700	290826290	2860	2860	2860	2860	0
346	20241121	142600	290826290	2860	2860	2860	2860	94
347	20241121	142500	290557450	2855	2855	2855	2855	0
348	20241121	142400	290557450	2855	2855	2860	2855	280
349	20241121	142300	289758020	2860	2860	2860	2860	1
350	20241121	142200	289755160	2850	2850	2850	2850	0
351	20241121	142100	289755160	2850	2850	2850	2850	0
352	20241121	142000	289755160	2850	2850	2850	2850	349
353	20241121	141900	288760510	2850	2850	2850	2850	0
354	20241121	141800	288760510	2850	2850	2850	2850	0
355	20241121	141700	288760510	2850	2860	2860	2850	3000
356	20241121	141600	280198770	2860	2860	2860	2860	1049
357	20241121	141500	277198630	2865	2865	2865	2865	1
358	20241121	141400	277195765	2875	2875	2875	2875	3
359	20241121	141300	277187140	2875	2875	2875	2875	0
360	20241121	141200	277187140	2875	2875	2875	2875	0
361	20241121	141100	277187140	2875	2875	2875	2875	0
362	20241121	141000	277187140	2875	2875	2875	2875	0
363	20241121	140900	277187140	2875	2875	2875	2875	0
364	20241121	140800	277187140	2875	2875	2875	2875	0
365	20241121	140700	277187140	2875	2875	2875	2875	0
366	20241121	140600	277187140	2875	2875	2875	2875	200
367	20241121	140500	276612140	2875	2875	2875	2875	273
368	20241121	140400	275827265	2870	2870	2870	2870	0
369	20241121	140300	275827265	2870	2870	2870	2870	951
370	20241121	140200	273097895	2870	2870	2870	2870	49
371	20241121	140100	272957265	2860	2865	2865	2860	1221
372	20241121	140000	269459535	2875	2875	2875	2875	3
373	20241121	135900	269450910	2865	2865	2865	2865	0
374	20241121	135800	269450910	2865	2865	2865	2865	6
375	20241121	135700	269433720	2865	2865	2865	2865	2
376	20241121	135600	269427990	2865	2865	2865	2865	0
377	20241121	135500	269427990	2865	2865	2865	2865	0
378	20241121	135400	269427990	2865	2865	2865	2865	100
379	20241121	135300	269141490	2865	2870	2870	2865	25
380	20241121	135200	269069770	2870	2870	2870	2870	9
381	20241121	135100	269043940	2870	2870	2870	2870	0
382	20241121	135000	269043940	2870	2870	2870	2870	1
383	20241121	134900	269041070	2875	2875	2875	2875	0
384	20241121	134800	269041070	2875	2875	2875	2875	0
385	20241121	134700	269041070	2875	2875	2875	2875	1
386	20241121	134600	269038195	2870	2870	2875	2870	1558
387	20241121	134500	264561745	2870	2865	2870	2865	632
388	20241121	134400	262750815	2865	2865	2865	2860	754
389	20241121	134300	260593110	2865	2865	2865	2865	20
390	20241121	134200	260535810	2865	2865	2865	2865	40
391	20241121	134100	260421210	2870	2870	2870	2870	0
392	20241121	134000	260421210	2870	2870	2870	2870	110
393	20241121	133900	260105510	2870	2870	2870	2870	0
394	20241121	133800	260105510	2870	2870	2870	2870	0
395	20241121	133700	260105510	2870	2870	2870	2870	324
396	20241121	133600	259175630	2875	2875	2875	2875	0
397	20241121	133500	259175630	2875	2875	2875	2875	2
398	20241121	133400	259169880	2855	2855	2855	2845	4406
399	20241121	133300	246620825	2850	2865	2865	2850	3251
400	20241121	133200	237344890	2865	2870	2870	2865	2200
401	20241121	133100	231041470	2870	2870	2870	2870	100
402	20241121	133000	230754470	2870	2870	2870	2870	4
403	20241121	132900	230742990	2870	2870	2870	2870	78
404	20241121	132800	230519130	2870	2875	2875	2870	300
405	20241121	132700	229658125	2880	2885	2885	2880	102
406	20241121	132600	229364360	2885	2885	2885	2885	9
407	20241121	132500	229338395	2885	2885	2885	2885	2
408	20241121	132400	229332625	2870	2870	2870	2870	0
409	20241121	132300	229332625	2870	2880	2880	2870	1700
410	20241121	132200	224449710	2890	2890	2890	2890	0
411	20241121	132100	224449710	2890	2890	2890	2890	10
412	20241121	132000	224420810	2890	2890	2890	2890	2
413	20241121	131900	224415030	2890	2890	2890	2890	10
414	20241121	131800	224386130	2895	2895	2895	2895	0
415	20241121	131700	224386130	2895	2895	2895	2895	0
416	20241121	131600	224386130	2895	2895	2895	2895	0
417	20241121	131500	224386130	2895	2895	2895	2895	0
418	20241121	131400	224386130	2895	2895	2895	2895	0
419	20241121	131300	224386130	2895	2895	2895	2895	3
420	20241121	131200	224377445	2895	2895	2895	2895	2
421	20241121	131100	224371655	2875	2875	2875	2875	0
422	20241121	131000	224371655	2875	2875	2875	2875	483
423	20241121	130900	222983030	2900	2900	2900	2900	0
424	20241121	130800	222983030	2900	2900	2900	2900	0
425	20241121	130700	222983030	2900	2900	2900	2900	0
426	20241121	130600	222983030	2900	2900	2900	2900	0
427	20241121	130500	222983030	2900	2900	2900	2900	0
428	20241121	130400	222983030	2900	2890	2900	2890	11
429	20241121	130300	222951230	2880	2880	2880	2880	464
430	20241121	130200	221614910	2880	2880	2880	2880	170
431	20241121	130100	221125310	2900	2895	2900	2895	33
432	20241121	130000	221029765	2895	2895	2895	2895	250
433	20241121	125900	220306015	2895	2890	2895	2890	11
434	20241121	125800	220274210	2880	2880	2880	2880	483
435	20241121	125700	218883170	2880	2880	2880	2880	0
436	20241121	125600	218883170	2880	2880	2880	2880	0
437	20241121	125500	218883170	2880	2880	2880	2880	80
438	20241121	125400	218652770	2880	2880	2880	2880	2
439	20241121	125300	218647010	2885	2885	2885	2885	44
440	20241121	125200	218520070	2890	2890	2890	2890	0
441	20241121	125100	218520070	2890	2890	2890	2890	4
442	20241121	125000	218508510	2895	2895	2895	2895	0
443	20241121	124900	218508510	2895	2895	2895	2895	1
444	20241121	124800	218505615	2895	2895	2895	2895	0
445	20241121	124700	218505615	2895	2895	2895	2895	178
446	20241121	124600	217990305	2895	2885	2895	2885	364
447	20241121	124500	216940145	2895	2895	2895	2895	0
448	20241121	124400	216940145	2895	2890	2895	2890	3
449	20241121	124300	216931465	2885	2885	2885	2885	6
450	20241121	124200	216914155	2885	2885	2885	2885	2
451	20241121	124100	216908385	2895	2895	2895	2895	67
452	20241121	124000	216714420	2895	2895	2895	2895	1
453	20241121	123900	216711525	2890	2890	2890	2890	0
454	20241121	123800	216711525	2890	2890	2890	2890	1
455	20241121	123700	216708635	2895	2895	2895	2895	0
456	20241121	123600	216708635	2895	2895	2895	2895	5
457	20241121	123500	216694160	2895	2895	2895	2895	0
458	20241121	123400	216694160	2895	2890	2895	2890	11
459	20241121	123300	216662335	2895	2895	2895	2895	0
460	20241121	123200	216662335	2895	2895	2895	2895	0
461	20241121	123100	216662335	2895	2895	2895	2895	1
462	20241121	123000	216659440	2870	2870	2870	2870	6
463	20241121	122900	216642220	2890	2890	2890	2890	1
464	20241121	122800	216639330	2870	2870	2870	2870	12
465	20241121	122700	216604890	2890	2880	2890	2875	206
466	20241121	122600	216012600	2890	2890	2890	2890	0
467	20241121	122500	216012600	2890	2890	2890	2890	34
468	20241121	122400	215914340	2895	2895	2895	2895	0
469	20241121	122300	215914340	2895	2880	2895	2880	120
470	20241121	122200	215567215	2880	2880	2880	2880	5
471	20241121	122100	215552815	2895	2895	2895	2895	0
472	20241121	122000	215552815	2895	2895	2895	2895	1
473	20241121	121900	215549920	2895	2870	2895	2870	1342
474	20241121	121800	211674945	2885	2885	2885	2885	496
475	20241121	121700	210243985	2885	2870	2885	2870	56
476	20241121	121600	210083180	2885	2885	2885	2885	0
477	20241121	121500	210083180	2885	2885	2885	2885	1
478	20241121	121400	210080295	2870	2880	2885	2870	10
479	20241121	121300	210051560	2875	2875	2875	2870	669
480	20241121	121200	208128230	2870	2870	2870	2870	3
481	20241121	121100	208119620	2875	2875	2875	2875	0
482	20241121	121000	208119620	2875	2875	2875	2875	0
483	20241121	120900	208119620	2875	2875	2875	2875	0
484	20241121	120800	208119620	2875	2870	2875	2870	196
485	20241121	120700	207556725	2870	2870	2870	2870	348
486	20241121	120600	206557965	2870	2870	2870	2870	696
487	20241121	120500	204560445	2870	2870	2870	2870	425
488	20241121	120400	203340695	2870	2855	2870	2855	52
489	20241121	120300	203192190	2850	2850	2850	2850	0
490	20241121	120200	203192190	2850	2850	2850	2850	0
491	20241121	120100	203192190	2850	2850	2850	2850	0
492	20241121	120000	203192190	2850	2855	2855	2850	100
493	20241121	115900	202907185	2875	2875	2875	2875	0
494	20241121	115800	202907185	2875	2875	2875	2875	0
495	20241121	115700	202907185	2875	2875	2875	2875	200
496	20241121	115600	202332185	2875	2875	2875	2875	0
497	20241121	115500	202332185	2875	2870	2875	2850	3081
498	20241121	115400	193540735	2875	2875	2875	2875	0
499	20241121	115300	193540735	2875	2875	2875	2875	0
500	20241121	115200	193540735	2875	2875	2875	2875	1
501	20241121	115100	193537860	2860	2870	2870	2860	175
502	20241121	115000	193037340	2875	2855	2875	2855	177
503	20241121	114900	192531710	2875	2875	2875	2875	0
504	20241121	114800	192531710	2875	2875	2875	2875	0
505	20241121	114700	192531710	2875	2875	2875	2875	0
506	20241121	114600	192531710	2875	2875	2875	2875	0
507	20241121	114500	192531710	2875	2865	2875	2865	2
508	20241121	114400	192525970	2875	2875	2875	2875	1
509	20241121	114300	192523095	2855	2860	2860	2855	10
510	20241121	114200	192494520	2855	2865	2865	2855	3274
511	20241121	114100	183131200	2865	2870	2870	2865	876
512	20241121	114000	180621335	2880	2880	2880	2880	0
513	20241121	113900	180621335	2880	2880	2880	2880	4
514	20241121	113800	180609815	2880	2870	2880	2870	203
515	20241121	113700	180027175	2870	2870	2870	2870	50
516	20241121	113600	179883675	2870	2870	2870	2870	30
517	20241121	113500	179797575	2880	2875	2880	2875	69
518	20241121	113400	179599080	2880	2880	2880	2880	0
519	20241121	113300	179599080	2880	2880	2880	2880	0
520	20241121	113200	179599080	2880	2870	2880	2865	102
521	20241121	113100	179306815	2880	2880	2880	2880	0
522	20241121	113000	179306815	2880	2880	2880	2870	97
523	20241121	112900	179027710	2895	2895	2895	2895	0
524	20241121	112800	179027710	2895	2895	2895	2895	0
525	20241121	112700	179027710	2895	2890	2895	2890	11
526	20241121	112600	178995915	2890	2890	2895	2890	34
527	20241121	112500	178897640	2890	2880	2890	2880	32
528	20241121	112400	178805470	2880	2880	2880	2880	104
529	20241121	112300	178505950	2880	2880	2880	2880	0
530	20241121	112200	178505950	2880	2880	2880	2880	4
531	20241121	112100	178494430	2880	2870	2885	2865	903
532	20241121	112000	175903330	2870	2875	2875	2870	600
533	20241121	111900	174181325	2875	2875	2875	2875	0
534	20241121	111800	174181325	2875	2875	2875	2875	284
535	20241121	111700	173364825	2875	2875	2875	2875	0
536	20241121	111600	173364825	2875	2875	2875	2875	850
537	20241121	111500	170921075	2875	2885	2885	2875	333
538	20241121	111400	169962110	2885	2885	2885	2885	26
539	20241121	111300	169887100	2885	2885	2885	2885	0
540	20241121	111200	169887100	2885	2890	2890	2885	200
541	20241121	111100	169309300	2890	2890	2890	2890	0
542	20241121	111000	169309300	2890	2895	2895	2890	174
543	20241121	110900	168805940	2895	2895	2895	2895	183
544	20241121	110800	168276155	2895	2895	2895	2895	0
545	20241121	110700	168276155	2895	2895	2895	2890	2760
546	20241121	110600	160288005	2905	2905	2905	2905	1
547	20241121	110500	160285100	2895	2895	2895	2895	0
548	20241121	110400	160285100	2895	2895	2895	2895	0
549	20241121	110300	160285100	2895	2895	2895	2895	1
550	20241121	110200	160282205	2895	2895	2895	2895	79
551	20241121	110100	160053500	2905	2905	2905	2905	22
552	20241121	110000	159989590	2905	2905	2905	2905	1
553	20241121	105900	159986685	2895	2895	2895	2895	0
554	20241121	105800	159986685	2895	2895	2895	2895	560
555	20241121	105700	158365485	2895	2895	2895	2895	37
556	20241121	105600	158258370	2895	2895	2895	2895	3
557	20241121	105500	158249685	2895	2895	2895	2895	1
558	20241121	105400	158246790	2885	2885	2885	2885	0
559	20241121	105300	158246790	2885	2885	2885	2885	0
560	20241121	105200	158246790	2885	2900	2900	2885	319
561	20241121	105100	157322635	2900	2900	2900	2900	744
562	20241121	105000	155165035	2900	2880	2900	2880	2145
563	20241121	104900	148964535	2880	2880	2880	2880	0
564	20241121	104800	148964535	2880	2880	2880	2880	0
565	20241121	104700	148964535	2880	2880	2880	2880	0
566	20241121	104600	148964535	2880	2900	2900	2880	33
567	20241121	104500	148869475	2880	2880	2880	2880	1
568	20241121	104400	148866595	2900	2900	2900	2900	23
569	20241121	104300	148799895	2900	2900	2900	2900	10
570	20241121	104200	148770895	2900	2900	2900	2900	2208
571	20241121	104100	142367695	2905	2895	2905	2895	282
572	20241121	104000	141549045	2900	2895	2900	2895	369
573	20241121	103900	140479195	2895	2895	2895	2895	1
574	20241121	103800	140476300	2885	2885	2885	2885	134
575	20241121	103700	140089710	2885	2885	2885	2885	1
576	20241121	103600	140086825	2870	2870	2870	2870	21
577	20241121	103500	140026555	2865	2880	2880	2865	3000
578	20241121	103400	131414870	2880	2880	2880	2880	290
579	20241121	103300	130579670	2900	2895	2900	2880	886
580	20241121	103200	128020465	2895	2895	2895	2895	0
581	20241121	103100	128020465	2895	2895	2895	2895	0
582	20241121	103000	128020465	2895	2895	2895	2895	9
583	20241121	102900	127994410	2890	2890	2890	2890	1
584	20241121	102800	127991520	2880	2880	2880	2880	647
585	20241121	102700	126128160	2865	2865	2865	2865	0
586	20241121	102600	126128160	2865	2865	2865	2865	79
587	20241121	102500	125901825	2860	2875	2875	2860	408
588	20241121	102400	124729740	2875	2875	2875	2875	20
589	20241121	102300	124672240	2875	2875	2875	2875	0
590	20241121	102200	124672240	2875	2875	2875	2875	0
591	20241121	102100	124672240	2875	2875	2875	2875	300
592	20241121	102000	123809740	2875	2875	2875	2875	2
593	20241121	101900	123803990	2875	2875	2875	2875	0
594	20241121	101800	123803990	2875	2870	2880	2860	702
595	20241121	101700	121786800	2860	2865	2865	2860	2559
596	20241121	101600	114465265	2860	2860	2860	2860	0
597	20241121	101500	114465265	2860	2860	2860	2860	404
598	20241121	101400	113309825	2860	2860	2860	2860	0
599	20241121	101300	113309825	2860	2860	2860	2860	0
600	20241121	101200	113309825	2860	2860	2860	2860	500
601	20241121	101100	111879825	2860	2865	2865	2860	848
602	20241121	101000	109453760	2880	2880	2880	2880	0
603	20241121	100900	109453760	2880	2880	2880	2880	0
604	20241121	100800	109453760	2880	2880	2880	2880	458
605	20241121	100700	108134720	2880	2880	2880	2880	0
606	20241121	100600	108134720	2880	2880	2880	2880	672
607	20241121	100500	106199360	2880	2880	2880	2880	350
608	20241121	100400	105191360	2865	2865	2865	2865	0
609	20241121	100300	105191360	2865	2865	2865	2865	181
610	20241121	100200	104672795	2860	2860	2860	2860	0
611	20241121	100100	104672795	2860	2860	2860	2860	0
612	20241121	100000	104672795	2860	2885	2885	2860	6
613	20241121	095900	104655610	2870	2870	2870	2870	267
614	20241121	095800	103889320	2855	2880	2880	2855	919
615	20241121	095700	101261145	2860	2860	2860	2860	8
616	20241121	095600	101238265	2860	2875	2875	2860	2070
617	20241121	095500	95311485	2880	2885	2885	2880	600
618	20241121	095400	93583480	2880	2880	2880	2880	0
619	20241121	095300	93583480	2880	2880	2880	2880	0
620	20241121	095200	93583480	2880	2885	2905	2880	180
621	20241121	095100	93063540	2880	2880	2880	2880	0
622	20241121	095000	93063540	2880	2875	2880	2875	93
623	20241121	094900	92795705	2875	2875	2875	2875	348
624	20241121	094800	91795205	2875	2880	2880	2875	24
625	20241121	094700	91726100	2885	2885	2885	2885	0
626	20241121	094600	91726100	2885	2885	2885	2885	0
627	20241121	094500	91726100	2885	2890	2890	2885	41
628	20241121	094400	91607810	2890	2890	2890	2885	579
629	20241121	094300	89936850	2890	2890	2890	2890	6
630	20241121	094200	89919510	2885	2900	2900	2885	95
631	20241121	094100	89645090	2910	2895	2930	2895	351
632	20241121	094000	88623405	2900	2895	2900	2895	285
633	20241121	093900	87797135	2875	2875	2875	2875	243
634	20241121	093800	87098510	2880	2885	2885	2880	249
635	20241121	093700	86381100	2885	2885	2885	2885	0
636	20241121	093600	86381100	2885	2885	2885	2885	1
637	20241121	093500	86378215	2890	2890	2890	2890	1
638	20241121	093400	86375325	2900	2900	2900	2900	0
639	20241121	093300	86375325	2900	2865	2900	2865	966
640	20241121	093200	83574980	2885	2865	2885	2865	204
641	20241121	093100	82987440	2865	2875	2875	2865	604
642	20241121	093000	81256935	2885	2885	2885	2885	3
643	20241121	092900	81248280	2900	2880	2900	2850	364
644	20241121	092800	80203985	2880	2845	2880	2845	5178
645	20241121	092700	65430325	2865	2865	2865	2860	886
646	20241121	092600	62892010	2860	2855	2860	2855	725
647	20241121	092500	60821635	2855	2860	2860	2855	24
648	20241121	092400	60753035	2855	2840	2855	2835	1998
649	20241121	092300	55070615	2845	2840	2845	2840	1157
650	20241121	092200	51783730	2840	2845	2845	2840	816
651	20241121	092100	49463055	2845	2855	2855	2845	1163
652	20241121	092000	46150650	2850	2850	2850	2850	536
653	20241121	091900	44623050	2855	2865	2865	2855	1707
654	20241121	091800	39741690	2870	2890	2890	2865	1468
655	20241121	091700	35523570	2890	2885	2890	2885	290
656	20241121	091600	34685555	2890	2870	2890	2870	137
657	20241121	091500	34291370	2870	2875	2875	2870	3
658	20241121	091400	34282755	2865	2870	2870	2865	2000
659	20241121	091300	28549410	2870	2870	2870	2870	1101
660	20241121	091200	25389540	2870	2875	2875	2865	192
661	20241121	091100	24838455	2880	2885	2885	2880	325
662	20241121	091000	23901585	2895	2895	2895	2895	300
663	20241121	090900	23033085	2895	2895	2900	2895	650
664	20241121	090800	21148235	2895	2890	2895	2890	551
665	20241121	090700	19555795	2895	2895	2895	2895	716
666	20241121	090600	17482975	2895	2900	2900	2895	786
667	20241121	090500	15204150	2910	2905	2910	2905	766
668	20241121	090400	12975915	2905	2910	2910	2900	237
669	20241121	090300	12288020	2910	2895	2910	2895	630
670	20241121	090200	10461025	2900	2890	2910	2890	633
671	20241121	090100	8625930	2890	2885	2890	2885	289
672	20241121	090000	7792140	2885	2865	2885	2860	2715