KissMeData/317770/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210700	466081080	2940	2940	2940	2940	4563
3	20241121	210600	466081080	2940	2940	2940	2940	0
4	20241121	210500	466081080	2940	2940	2940	2940	0
5	20241121	210400	466081080	2940	2940	2940	2940	0
6	20241121	210300	466081080	2940	2940	2940	2940	0
7	20241121	210200	466081080	2940	2940	2940	2940	0
8	20241121	210100	466081080	2940	2940	2940	2940	0
9	20241121	210000	466081080	2940	2940	2940	2940	0
10	20241121	205900	466081080	2940	2940	2940	2940	0
11	20241121	205800	466081080	2940	2940	2940	2940	0
12	20241121	205700	466081080	2940	2940	2940	2940	0
13	20241121	205600	466081080	2940	2940	2940	2940	0
14	20241121	205500	466081080	2940	2940	2940	2940	0
15	20241121	205400	466081080	2940	2940	2940	2940	0
16	20241121	205300	466081080	2940	2940	2940	2940	0
17	20241121	205200	466081080	2940	2940	2940	2940	0
18	20241121	205100	466081080	2940	2940	2940	2940	0
19	20241121	205000	466081080	2940	2940	2940	2940	0
20	20241121	204900	466081080	2940	2940	2940	2940	0
21	20241121	204800	466081080	2940	2940	2940	2940	0
22	20241121	204700	466081080	2940	2940	2940	2940	0
23	20241121	204600	466081080	2940	2940	2940	2940	0
24	20241121	204500	466081080	2940	2940	2940	2940	0
25	20241121	204400	466081080	2940	2940	2940	2940	0
26	20241121	204300	466081080	2940	2940	2940	2940	0
27	20241121	204200	466081080	2940	2940	2940	2940	0
28	20241121	204100	466081080	2940	2940	2940	2940	0
29	20241121	204000	466081080	2940	2940	2940	2940	0
30	20241121	203900	466081080	2940	2940	2940	2940	0
31	20241121	203800	466081080	2940	2940	2940	2940	0
32	20241121	203700	466081080	2940	2940	2940	2940	4563
33	20241121	203600	466081080	2940	2940	2940	2940	0
34	20241121	203500	466081080	2940	2940	2940	2940	0
35	20241121	203400	466081080	2940	2940	2940	2940	0
36	20241121	203300	466081080	2940	2940	2940	2940	0
37	20241121	203200	466081080	2940	2940	2940	2940	0
38	20241121	203100	466081080	2940	2940	2940	2940	0
39	20241121	203000	466081080	2940	2940	2940	2940	0
40	20241121	202900	466081080	2940	2940	2940	2940	0
41	20241121	202800	466081080	2940	2940	2940	2940	0
42	20241121	202700	466081080	2940	2940	2940	2940	0
43	20241121	202600	466081080	2940	2940	2940	2940	0
44	20241121	202500	466081080	2940	2940	2940	2940	0
45	20241121	202400	466081080	2940	2940	2940	2940	0
46	20241121	202300	466081080	2940	2940	2940	2940	0
47	20241121	202200	466081080	2940	2940	2940	2940	0
48	20241121	202100	466081080	2940	2940	2940	2940	0
49	20241121	202000	466081080	2940	2940	2940	2940	0
50	20241121	201900	466081080	2940	2940	2940	2940	0
51	20241121	201800	466081080	2940	2940	2940	2940	0
52	20241121	201700	466081080	2940	2940	2940	2940	0
53	20241121	201600	466081080	2940	2940	2940	2940	0
54	20241121	201500	466081080	2940	2940	2940	2940	0
55	20241121	201400	466081080	2940	2940	2940	2940	0
56	20241121	201300	466081080	2940	2940	2940	2940	0
57	20241121	201200	466081080	2940	2940	2940	2940	0
58	20241121	201100	466081080	2940	2940	2940	2940	0
59	20241121	201000	466081080	2940	2940	2940	2940	0
60	20241121	200900	466081080	2940	2940	2940	2940	0
61	20241121	200800	466081080	2940	2940	2940	2940	0
62	20241121	200700	466081080	2940	2940	2940	2940	4563
63	20241121	200600	466081080	2940	2940	2940	2940	0
64	20241121	200500	466081080	2940	2940	2940	2940	0
65	20241121	200400	466081080	2940	2940	2940	2940	0
66	20241121	200300	466081080	2940	2940	2940	2940	0
67	20241121	200200	466081080	2940	2940	2940	2940	0
68	20241121	200100	466081080	2940	2940	2940	2940	0
69	20241121	200000	466081080	2940	2940	2940	2940	0
70	20241121	195900	466081080	2940	2940	2940	2940	0
71	20241121	195800	466081080	2940	2940	2940	2940	0
72	20241121	195700	466081080	2940	2940	2940	2940	0
73	20241121	195600	466081080	2940	2940	2940	2940	0
74	20241121	195500	466081080	2940	2940	2940	2940	0
75	20241121	195400	466081080	2940	2940	2940	2940	0
76	20241121	195300	466081080	2940	2940	2940	2940	0
77	20241121	195200	466081080	2940	2940	2940	2940	0
78	20241121	195100	466081080	2940	2940	2940	2940	0
79	20241121	195000	466081080	2940	2940	2940	2940	0
80	20241121	194900	466081080	2940	2940	2940	2940	0
81	20241121	194800	466081080	2940	2940	2940	2940	0
82	20241121	194700	466081080	2940	2940	2940	2940	0
83	20241121	194600	466081080	2940	2940	2940	2940	0
84	20241121	194500	466081080	2940	2940	2940	2940	0
85	20241121	194400	466081080	2940	2940	2940	2940	0
86	20241121	194300	466081080	2940	2940	2940	2940	0
87	20241121	194200	466081080	2940	2940	2940	2940	0
88	20241121	194100	466081080	2940	2940	2940	2940	0
89	20241121	194000	466081080	2940	2940	2940	2940	0
90	20241121	193900	466081080	2940	2940	2940	2940	0
91	20241121	193800	466081080	2940	2940	2940	2940	0
92	20241121	193700	466081080	2940	2940	2940	2940	4563
93	20241121	193600	466081080	2940	2940	2940	2940	0
94	20241121	193500	466081080	2940	2940	2940	2940	0
95	20241121	193400	466081080	2940	2940	2940	2940	0
96	20241121	193300	466081080	2940	2940	2940	2940	0
97	20241121	193200	466081080	2940	2940	2940	2940	0
98	20241121	193100	466081080	2940	2940	2940	2940	0
99	20241121	193000	466081080	2940	2940	2940	2940	0
100	20241121	192900	466081080	2940	2940	2940	2940	0
101	20241121	192800	466081080	2940	2940	2940	2940	0
102	20241121	192700	466081080	2940	2940	2940	2940	0
103	20241121	192600	466081080	2940	2940	2940	2940	0
104	20241121	192500	466081080	2940	2940	2940	2940	0
105	20241121	192400	466081080	2940	2940	2940	2940	0
106	20241121	192300	466081080	2940	2940	2940	2940	0
107	20241121	192200	466081080	2940	2940	2940	2940	0
108	20241121	192100	466081080	2940	2940	2940	2940	0
109	20241121	192000	466081080	2940	2940	2940	2940	0
110	20241121	191900	466081080	2940	2940	2940	2940	0
111	20241121	191800	466081080	2940	2940	2940	2940	0
112	20241121	191700	466081080	2940	2940	2940	2940	0
113	20241121	191600	466081080	2940	2940	2940	2940	0
114	20241121	191500	466081080	2940	2940	2940	2940	0
115	20241121	191400	466081080	2940	2940	2940	2940	0
116	20241121	191300	466081080	2940	2940	2940	2940	0
117	20241121	191200	466081080	2940	2940	2940	2940	0
118	20241121	191100	466081080	2940	2940	2940	2940	0
119	20241121	191000	466081080	2940	2940	2940	2940	0
120	20241121	190900	466081080	2940	2940	2940	2940	0
121	20241121	190800	466081080	2940	2940	2940	2940	0
122	20241121	190700	466081080	2940	2940	2940	2940	4563
123	20241121	190600	466081080	2940	2940	2940	2940	0
124	20241121	190500	466081080	2940	2940	2940	2940	0
125	20241121	190400	466081080	2940	2940	2940	2940	0
126	20241121	190300	466081080	2940	2940	2940	2940	0
127	20241121	190200	466081080	2940	2940	2940	2940	0
128	20241121	190100	466081080	2940	2940	2940	2940	0
129	20241121	190000	466081080	2940	2940	2940	2940	0
130	20241121	185900	466081080	2940	2940	2940	2940	0
131	20241121	185800	466081080	2940	2940	2940	2940	0
132	20241121	185700	466081080	2940	2940	2940	2940	0
133	20241121	185600	466081080	2940	2940	2940	2940	0
134	20241121	185500	466081080	2940	2940	2940	2940	0
135	20241121	185400	466081080	2940	2940	2940	2940	0
136	20241121	185300	466081080	2940	2940	2940	2940	0
137	20241121	185200	466081080	2940	2940	2940	2940	0
138	20241121	185100	466081080	2940	2940	2940	2940	0
139	20241121	185000	466081080	2940	2940	2940	2940	0
140	20241121	184900	466081080	2940	2940	2940	2940	0
141	20241121	184800	466081080	2940	2940	2940	2940	0
142	20241121	184700	466081080	2940	2940	2940	2940	0
143	20241121	184600	466081080	2940	2940	2940	2940	0
144	20241121	184500	466081080	2940	2940	2940	2940	0
145	20241121	184400	466081080	2940	2940	2940	2940	0
146	20241121	184300	466081080	2940	2940	2940	2940	0
147	20241121	184200	466081080	2940	2940	2940	2940	0
148	20241121	184100	466081080	2940	2940	2940	2940	0
149	20241121	184000	466081080	2940	2940	2940	2940	0
150	20241121	183900	466081080	2940	2940	2940	2940	0
151	20241121	183800	466081080	2940	2940	2940	2940	0
152	20241121	183700	466081080	2940	2940	2940	2940	4563
153	20241121	183600	466081080	2940	2940	2940	2940	0
154	20241121	183500	466081080	2940	2940	2940	2940	0
155	20241121	183400	466081080	2940	2940	2940	2940	0
156	20241121	183300	466081080	2940	2940	2940	2940	0
157	20241121	183200	466081080	2940	2940	2940	2940	0
158	20241121	183100	466081080	2940	2940	2940	2940	0
159	20241121	183000	466081080	2940	2940	2940	2940	0
160	20241121	182900	466081080	2940	2940	2940	2940	0
161	20241121	182800	466081080	2940	2940	2940	2940	0
162	20241121	182700	466081080	2940	2940	2940	2940	0
163	20241121	182600	466081080	2940	2940	2940	2940	0
164	20241121	182500	466081080	2940	2940	2940	2940	0
165	20241121	182400	466081080	2940	2940	2940	2940	0
166	20241121	182300	466081080	2940	2940	2940	2940	0
167	20241121	182200	466081080	2940	2940	2940	2940	0
168	20241121	182100	466081080	2940	2940	2940	2940	0
169	20241121	182000	466081080	2940	2940	2940	2940	0
170	20241121	181900	466081080	2940	2940	2940	2940	0
171	20241121	181800	466081080	2940	2940	2940	2940	0
172	20241121	181700	466081080	2940	2940	2940	2940	0
173	20241121	181600	466081080	2940	2940	2940	2940	0
174	20241121	181500	466081080	2940	2940	2940	2940	0
175	20241121	181400	466081080	2940	2940	2940	2940	0
176	20241121	181300	466081080	2940	2940	2940	2940	0
177	20241121	181200	466081080	2940	2940	2940	2940	0
178	20241121	181100	466081080	2940	2940	2940	2940	0
179	20241121	181000	466081080	2940	2940	2940	2940	0
180	20241121	180900	466081080	2940	2940	2940	2940	0
181	20241121	180800	466081080	2940	2940	2940	2940	0
182	20241121	180700	466081080	2940	2940	2940	2940	4563
183	20241121	180600	466081080	2940	2940	2940	2940	0
184	20241121	180500	466081080	2940	2940	2940	2940	0
185	20241121	180400	466081080	2940	2940	2940	2940	0
186	20241121	180300	466081080	2940	2940	2940	2940	0
187	20241121	180200	466081080	2940	2940	2940	2940	0
188	20241121	180100	466081080	2940	2940	2940	2940	0
189	20241121	180000	466081080	2940	2940	2940	2940	0
190	20241121	175900	466081080	2940	2940	2940	2940	0
191	20241121	175800	466081080	2940	2940	2940	2940	0
192	20241121	175700	466081080	2940	2940	2940	2940	0
193	20241121	175600	466081080	2940	2940	2940	2940	0
194	20241121	175500	466081080	2940	2940	2940	2940	0
195	20241121	175400	466081080	2940	2940	2940	2940	0
196	20241121	175300	466081080	2940	2940	2940	2940	0
197	20241121	175200	466081080	2940	2940	2940	2940	0
198	20241121	175100	466081080	2940	2940	2940	2940	0
199	20241121	175000	466081080	2940	2940	2940	2940	0
200	20241121	174900	466081080	2940	2940	2940	2940	0
201	20241121	174800	466081080	2940	2940	2940	2940	0
202	20241121	174700	466081080	2940	2940	2940	2940	0
203	20241121	174600	466081080	2940	2940	2940	2940	0
204	20241121	174500	466081080	2940	2940	2940	2940	0
205	20241121	174400	466081080	2940	2940	2940	2940	0
206	20241121	174300	466081080	2940	2940	2940	2940	0
207	20241121	174200	466081080	2940	2940	2940	2940	0
208	20241121	174100	466081080	2940	2940	2940	2940	0
209	20241121	174000	466081080	2940	2940	2940	2940	0
210	20241121	173900	466081080	2940	2940	2940	2940	0
211	20241121	173800	466081080	2940	2940	2940	2940	0
212	20241121	173700	466081080	2940	2940	2940	2940	4563
213	20241121	173600	466081080	2940	2940	2940	2940	0
214	20241121	173500	466081080	2940	2940	2940	2940	0
215	20241121	173400	466081080	2940	2940	2940	2940	0
216	20241121	173300	466081080	2940	2940	2940	2940	0
217	20241121	173200	466081080	2940	2940	2940	2940	0
218	20241121	173100	466081080	2940	2940	2940	2940	0
219	20241121	173000	466081080	2940	2940	2940	2940	0
220	20241121	172900	466081080	2940	2940	2940	2940	0
221	20241121	172800	466081080	2940	2940	2940	2940	0
222	20241121	172700	466081080	2940	2940	2940	2940	0
223	20241121	172600	466081080	2940	2940	2940	2940	0
224	20241121	172500	466081080	2940	2940	2940	2940	0
225	20241121	172400	466081080	2940	2940	2940	2940	0
226	20241121	172300	466081080	2940	2940	2940	2940	0
227	20241121	172200	466081080	2940	2940	2940	2940	0
228	20241121	172100	466081080	2940	2940	2940	2940	0
229	20241121	172000	466081080	2940	2940	2940	2940	0
230	20241121	171900	466081080	2940	2940	2940	2940	0
231	20241121	171800	466081080	2940	2940	2940	2940	0
232	20241121	171700	466081080	2940	2940	2940	2940	0
233	20241121	171600	466081080	2940	2940	2940	2940	0
234	20241121	171500	466081080	2940	2940	2940	2940	0
235	20241121	171400	466081080	2940	2940	2940	2940	0
236	20241121	171300	466081080	2940	2940	2940	2940	0
237	20241121	171200	466081080	2940	2940	2940	2940	0
238	20241121	171100	466081080	2940	2940	2940	2940	0
239	20241121	171000	466081080	2940	2940	2940	2940	0
240	20241121	170900	466081080	2940	2940	2940	2940	0
241	20241121	170800	466081080	2940	2940	2940	2940	0
242	20241121	170700	466081080	2940	2940	2940	2940	4563
243	20241121	170600	466081080	2940	2940	2940	2940	0
244	20241121	170500	466081080	2940	2940	2940	2940	0
245	20241121	170400	466081080	2940	2940	2940	2940	0
246	20241121	170300	466081080	2940	2940	2940	2940	0
247	20241121	170200	466081080	2940	2940	2940	2940	0
248	20241121	170100	466081080	2940	2940	2940	2940	0
249	20241121	170000	466081080	2940	2940	2940	2940	0
250	20241121	165900	466081080	2940	2940	2940	2940	0
251	20241121	165800	466081080	2940	2940	2940	2940	0
252	20241121	165700	466081080	2940	2940	2940	2940	0
253	20241121	165600	466081080	2940	2940	2940	2940	0
254	20241121	165500	466081080	2940	2940	2940	2940	0
255	20241121	165400	466081080	2940	2940	2940	2940	0
256	20241121	165300	466081080	2940	2940	2940	2940	0
257	20241121	165200	466081080	2940	2940	2940	2940	0
258	20241121	165100	466081080	2940	2940	2940	2940	0
259	20241121	165000	466081080	2940	2940	2940	2940	0
260	20241121	164900	466081080	2940	2940	2940	2940	0
261	20241121	164800	466081080	2940	2940	2940	2940	0
262	20241121	164700	466081080	2940	2940	2940	2940	0
263	20241121	164600	466081080	2940	2940	2940	2940	0
264	20241121	164500	466081080	2940	2940	2940	2940	0
265	20241121	164400	466081080	2940	2940	2940	2940	0
266	20241121	164300	466081080	2940	2940	2940	2940	0
267	20241121	164200	466081080	2940	2940	2940	2940	0
268	20241121	164100	466081080	2940	2940	2940	2940	0
269	20241121	164000	466081080	2940	2940	2940	2940	0
270	20241121	163900	466081080	2940	2940	2940	2940	0
271	20241121	163800	466081080	2940	2940	2940	2940	0
272	20241121	163700	466081080	2940	2940	2940	2940	4563
273	20241121	163600	466081080	2940	2940	2940	2940	0
274	20241121	163500	466081080	2940	2940	2940	2940	0
275	20241121	163400	466081080	2940	2940	2940	2940	0
276	20241121	163300	466081080	2940	2940	2940	2940	0
277	20241121	163200	466081080	2940	2940	2940	2940	0
278	20241121	163100	466081080	2940	2940	2940	2940	0
279	20241121	163000	466081080	2940	2940	2940	2940	0
280	20241121	162900	466081080	2940	2940	2940	2940	0
281	20241121	162800	466081080	2940	2940	2940	2940	0
282	20241121	162700	466081080	2940	2940	2940	2940	0
283	20241121	162600	466081080	2940	2940	2940	2940	0
284	20241121	162500	466081080	2940	2940	2940	2940	0
285	20241121	162400	466081080	2940	2940	2940	2940	0
286	20241121	162300	466081080	2940	2940	2940	2940	0
287	20241121	162200	466081080	2940	2940	2940	2940	0
288	20241121	162100	466081080	2940	2940	2940	2940	0
289	20241121	162000	466081080	2940	2940	2940	2940	0
290	20241121	161900	466081080	2940	2940	2940	2940	0
291	20241121	161800	466081080	2940	2940	2940	2940	0
292	20241121	161700	466081080	2940	2940	2940	2940	0
293	20241121	161600	466081080	2940	2940	2940	2940	0
294	20241121	161500	466081080	2940	2940	2940	2940	0
295	20241121	161400	466081080	2940	2940	2940	2940	0
296	20241121	161300	466081080	2940	2940	2940	2940	0
297	20241121	161200	466081080	2940	2940	2940	2940	0
298	20241121	161100	466081080	2940	2940	2940	2940	0
299	20241121	161000	466081080	2940	2940	2940	2940	0
300	20241121	160900	466081080	2940	2940	2940	2940	0
301	20241121	160800	466081080	2940	2940	2940	2940	0
302	20241121	160700	466081080	2940	2940	2940	2940	4563
303	20241121	160600	466081080	2940	2940	2940	2940	0
304	20241121	160500	466081080	2940	2940	2940	2940	0
305	20241121	160400	466081080	2940	2940	2940	2940	0
306	20241121	160300	466081080	2940	2940	2940	2940	0
307	20241121	160200	466081080	2940	2940	2940	2940	0
308	20241121	160100	466081080	2940	2940	2940	2940	0
309	20241121	160000	466081080	2940	2940	2940	2940	0
310	20241121	155900	466081080	2940	2940	2940	2940	0
311	20241121	155800	466081080	2940	2940	2940	2940	0
312	20241121	155700	466081080	2940	2940	2940	2940	0
313	20241121	155600	466081080	2940	2940	2940	2940	0
314	20241121	155500	466081080	2940	2940	2940	2940	0
315	20241121	155400	466081080	2940	2940	2940	2940	0
316	20241121	155300	466081080	2940	2940	2940	2940	0
317	20241121	155200	466081080	2940	2940	2940	2940	0
318	20241121	155100	466081080	2940	2940	2940	2940	0
319	20241121	155000	466081080	2940	2940	2940	2940	0
320	20241121	154900	466081080	2940	2940	2940	2940	0
321	20241121	154800	466081080	2940	2940	2940	2940	0
322	20241121	154700	466081080	2940	2940	2940	2940	0
323	20241121	154600	466081080	2940	2940	2940	2940	0
324	20241121	154500	466081080	2940	2940	2940	2940	0
325	20241121	154400	466081080	2940	2940	2940	2940	0
326	20241121	154300	466081080	2940	2940	2940	2940	0
327	20241121	154200	466081080	2940	2940	2940	2940	0
328	20241121	154100	466081080	2940	2940	2940	2940	0
329	20241121	154000	466081080	2940	2940	2940	2940	0
330	20241121	153900	466081080	2940	2940	2940	2940	0
331	20241121	153800	466081080	2940	2940	2940	2940	0
332	20241121	153700	466081080	2940	2940	2940	2940	4563
333	20241121	153600	466081080	2940	2940	2940	2940	0
334	20241121	153500	466081080	2940	2940	2940	2940	0
335	20241121	153400	466081080	2940	2940	2940	2940	0
336	20241121	153300	466081080	2940	2940	2940	2940	0
337	20241121	153200	466081080	2940	2940	2940	2940	0
338	20241121	153100	466081080	2940	2940	2940	2940	0
339	20241121	153000	466081080	2940	2940	2940	2940	4563
340	20241121	152900	452665860	2960	2960	2960	2960	0
341	20241121	152800	452665860	2960	2960	2960	2960	0
342	20241121	152700	452665860	2960	2960	2960	2960	0
343	20241121	152600	452665860	2960	2960	2960	2960	0
344	20241121	152500	452665860	2960	2960	2960	2960	0
345	20241121	152400	452665860	2960	2960	2960	2960	0
346	20241121	152300	452665860	2960	2960	2960	2960	0
347	20241121	152200	452665860	2960	2960	2960	2960	0
348	20241121	152100	452665860	2960	2960	2960	2960	0
349	20241121	152000	452665860	2960	2960	2960	2960	0
350	20241121	151900	452665860	2960	2890	2960	2890	3528
351	20241121	151800	442336285	2895	2895	2895	2895	2
352	20241121	151700	442330495	2860	2890	2890	2860	5588
353	20241121	151600	426259705	2920	2920	2930	2890	3365
354	20241121	151500	416493785	2925	2915	2925	2900	2009
355	20241121	151400	410663505	2945	2940	2945	2940	151
356	20241121	151300	410219140	2945	2945	2945	2945	0
357	20241121	151200	410219140	2945	2940	2945	2915	489
358	20241121	151100	408782140	2945	2945	2945	2945	0
359	20241121	151000	408782140	2945	2945	2945	2945	0
360	20241121	150900	408782140	2945	2945	2945	2945	0
361	20241121	150800	408782140	2945	2930	2945	2930	130
362	20241121	150700	408400990	2930	2925	2930	2925	100
363	20241121	150600	408108440	2920	2905	2920	2905	660
364	20241121	150500	406189595	2930	2930	2930	2930	0
365	20241121	150400	406189595	2930	2925	2930	2925	20
366	20241121	150300	406131080	2900	2900	2900	2900	549
367	20241121	150200	404538980	2900	2900	2900	2900	0
368	20241121	150100	404538980	2900	2900	2900	2900	300
369	20241121	150000	403668980	2900	2920	2940	2900	1942
370	20241121	145900	398030755	2945	2945	2945	2945	0
371	20241121	145800	398030755	2945	2925	2945	2920	727
372	20241121	145700	395906370	2925	2925	2925	2925	0
373	20241121	145600	395906370	2925	2925	2925	2925	562
374	20241121	145500	394262520	2950	2950	2950	2950	0
375	20241121	145400	394262520	2950	2950	2950	2950	0
376	20241121	145300	394262520	2950	2950	2950	2950	0
377	20241121	145200	394262520	2950	2950	2950	2950	0
378	20241121	145100	394262520	2950	2950	2950	2950	1
379	20241121	145000	394259570	2925	2925	2925	2925	0
380	20241121	144900	394259570	2925	2935	2935	2925	403
381	20241121	144800	393076985	2945	2945	2945	2945	0
382	20241121	144700	393076985	2945	2945	2945	2945	0
383	20241121	144600	393076985	2945	2945	2945	2945	0
384	20241121	144500	393076985	2945	2945	2945	2945	111
385	20241121	144400	392750090	2945	2945	2945	2945	0
386	20241121	144300	392750090	2945	2945	2945	2945	0
387	20241121	144200	392750090	2945	2945	2945	2945	0
388	20241121	144100	392750090	2945	2945	2945	2945	0
389	20241121	144000	392750090	2945	2945	2945	2945	0
390	20241121	143900	392750090	2945	2945	2945	2945	2
391	20241121	143800	392744200	2940	2940	2940	2940	0
392	20241121	143700	392744200	2940	2940	2940	2940	0
393	20241121	143600	392744200	2940	2960	2960	2940	14
394	20241121	143500	392703020	2935	2950	2970	2930	816
395	20241121	143400	390304855	2950	2950	2950	2950	59
396	20241121	143300	390130805	2950	2950	2950	2950	0
397	20241121	143200	390130805	2950	2930	2950	2930	534
398	20241121	143100	388558915	2925	2925	2925	2925	5
399	20241121	143000	388544290	2930	2940	2940	2930	1830
400	20241121	142900	383177625	2945	2960	2980	2945	266
401	20241121	142800	382389255	2940	2940	2940	2940	0
402	20241121	142700	382389255	2940	2940	2940	2940	0
403	20241121	142600	382389255	2940	2940	2940	2940	0
404	20241121	142500	382389255	2940	2940	2940	2940	0
405	20241121	142400	382389255	2940	2940	2940	2940	49
406	20241121	142300	382245195	2970	2940	2970	2930	549
407	20241121	142200	380628865	2930	2930	2930	2930	0
408	20241121	142100	380628865	2930	2930	2930	2930	120
409	20241121	142000	380277265	2935	2925	2935	2925	1884
410	20241121	141900	374757655	2925	2925	2925	2925	0
411	20241121	141800	374757655	2925	2925	2925	2925	30
412	20241121	141700	374669905	2925	2925	2925	2925	1
413	20241121	141600	374666980	2925	2925	2925	2925	1
414	20241121	141500	374664055	2925	2925	2925	2910	16
415	20241121	141400	374617405	2925	2925	2925	2920	7
416	20241121	141300	374596935	2920	2920	2920	2920	0
417	20241121	141200	374596935	2920	2905	2925	2905	654
418	20241121	141100	372695650	2915	2920	2920	2895	10173
419	20241121	141000	343147780	2935	2935	2935	2935	0
420	20241121	140900	343147780	2935	2935	2935	2935	98
421	20241121	140800	342860150	2920	2925	2925	2920	3000
422	20241121	140700	334091930	2925	2940	2940	2925	4310
423	20241121	140600	321474385	2940	2940	2940	2940	190
424	20241121	140500	320915785	2945	2945	2945	2945	30
425	20241121	140400	320827435	2940	2945	2945	2935	2818
426	20241121	140300	312548550	2945	2960	2960	2945	1459
427	20241121	140200	308249965	2980	2980	2980	2980	0
428	20241121	140100	308249965	2980	2980	2980	2980	0
429	20241121	140000	308249965	2980	2980	2980	2980	0
430	20241121	135900	308249965	2980	2960	2980	2960	348
431	20241121	135800	307219825	2960	2960	2960	2960	0
432	20241121	135700	307219825	2960	2960	2985	2960	138
433	20241121	135600	306810835	2965	2965	2965	2965	0
434	20241121	135500	306810835	2965	2965	2965	2965	300
435	20241121	135400	305921335	2965	2965	2965	2965	0
436	20241121	135300	305921335	2965	2965	2965	2965	0
437	20241121	135200	305921335	2965	2965	2965	2965	0
438	20241121	135100	305921335	2965	2965	2965	2965	2
439	20241121	135000	305915405	2945	2950	2950	2945	380
440	20241121	134900	304796005	2950	2950	2950	2950	500
441	20241121	134800	303321005	2955	2955	2955	2955	1
442	20241121	134700	303318050	2950	2970	2970	2950	4803
443	20241121	134600	289112925	2970	2970	2970	2970	0
444	20241121	134500	289112925	2970	2980	2980	2970	54
445	20241121	134400	288952045	2965	2965	2965	2965	0
446	20241121	134300	288952045	2965	2980	2980	2965	59
447	20241121	134200	288776360	2980	2980	2980	2980	1
448	20241121	134100	288773380	2960	2960	2960	2960	0
449	20241121	134000	288773380	2960	2960	2960	2960	0
450	20241121	133900	288773380	2960	2960	2960	2960	46
451	20241121	133800	288637220	2980	2980	2980	2980	100
452	20241121	133700	288339220	2985	2985	2985	2985	0
453	20241121	133600	288339220	2985	2985	2985	2985	338
454	20241121	133500	287330290	2985	2985	2985	2985	20
455	20241121	133400	287270590	2990	2990	2990	2990	0
456	20241121	133300	287270590	2990	2990	2990	2990	0
457	20241121	133200	287270590	2990	2990	2990	2990	0
458	20241121	133100	287270590	2990	2990	2990	2990	0
459	20241121	133000	287270590	2990	2990	2990	2990	0
460	20241121	132900	287270590	2990	2980	2990	2980	2508
461	20241121	132800	279796670	2980	2980	2980	2980	0
462	20241121	132700	279796670	2980	2980	2980	2980	0
463	20241121	132600	279796670	2980	2980	2980	2980	100
464	20241121	132500	279498670	2980	2980	2980	2980	0
465	20241121	132400	279498670	2980	2960	2980	2945	1002
466	20241121	132300	276543305	2980	2980	2980	2980	0
467	20241121	132200	276543305	2980	2980	2980	2980	0
468	20241121	132100	276543305	2980	2980	2980	2980	0
469	20241121	132000	276543305	2980	2980	2980	2980	0
470	20241121	131900	276543305	2980	2980	2980	2980	1
471	20241121	131800	276540325	2980	2980	2980	2980	0
472	20241121	131700	276540325	2980	2975	2980	2975	10
473	20241121	131600	276510530	2980	2980	2980	2980	0
474	20241121	131500	276510530	2980	2970	2980	2970	674
475	20241121	131400	274508230	2970	2970	2970	2970	50
476	20241121	131300	274359730	2970	2970	2970	2970	2
477	20241121	131200	274353790	2960	2970	2970	2960	343
478	20241121	131100	273337980	2965	2970	2970	2965	6
479	20241121	131000	273320180	2970	2965	2970	2965	219
480	20241121	130900	272670840	2965	2965	2965	2965	1
481	20241121	130800	272667875	2950	2965	2965	2940	31458
482	20241121	130700	179980885	2975	2975	2975	2975	0
483	20241121	130600	179980885	2975	2975	2975	2975	0
484	20241121	130500	179980885	2975	2970	2975	2965	5181
485	20241121	130400	164602410	2975	2975	2975	2975	0
486	20241121	130300	164602410	2975	2975	2975	2975	101
487	20241121	130200	164301935	2980	2980	2980	2980	360
488	20241121	130100	163229135	2970	2980	2980	2970	3100
489	20241121	130000	154015030	2980	2985	2985	2980	436
490	20241121	125900	152715745	2990	2990	2990	2990	0
491	20241121	125800	152715745	2990	2990	2990	2990	0
492	20241121	125700	152715745	2990	2990	2990	2990	0
493	20241121	125600	152715745	2990	2990	2990	2990	1
494	20241121	125500	152712755	2980	2980	2980	2980	0
495	20241121	125400	152712755	2980	2980	2980	2980	0
496	20241121	125300	152712755	2980	2980	2980	2980	1203
497	20241121	125200	149127815	2985	2985	2985	2985	1216
498	20241121	125100	145498055	2985	2985	2985	2985	0
499	20241121	125000	145498055	2985	2985	2985	2985	0
500	20241121	124900	145498055	2985	2985	2985	2985	0
501	20241121	124800	145498055	2985	2985	2985	2985	0
502	20241121	124700	145498055	2985	2990	2990	2985	5220
503	20241121	124600	129906430	3000	3000	3000	3000	2
504	20241121	124500	129900430	3000	3000	3000	3000	0
505	20241121	124400	129900430	3000	3000	3000	3000	0
506	20241121	124300	129900430	3000	3000	3000	3000	0
507	20241121	124200	129900430	3000	3000	3000	3000	0
508	20241121	124100	129900430	3000	3000	3000	3000	104
509	20241121	124000	129588430	2990	2990	2990	2990	0
510	20241121	123900	129588430	2990	2990	2990	2990	0
511	20241121	123800	129588430	2990	2990	2990	2990	0
512	20241121	123700	129588430	2990	2990	2990	2990	0
513	20241121	123600	129588430	2990	2990	2990	2990	0
514	20241121	123500	129588430	2990	2990	2990	2990	0
515	20241121	123400	129588430	2990	2995	2995	2990	234
516	20241121	123300	128888665	2995	3000	3000	2995	240
517	20241121	123200	128169750	3010	3010	3010	3010	0
518	20241121	123100	128169750	3010	3010	3010	3010	1
519	20241121	123000	128166740	3015	3015	3015	3010	67
520	20241121	122900	127964740	3015	3010	3015	3010	3
521	20241121	122800	127955700	3000	3000	3000	3000	0
522	20241121	122700	127955700	3000	3000	3000	3000	0
523	20241121	122600	127955700	3000	3000	3000	3000	0
524	20241121	122500	127955700	3000	3000	3000	3000	0
525	20241121	122400	127955700	3000	3000	3000	3000	0
526	20241121	122300	127955700	3000	3000	3000	3000	0
527	20241121	122200	127955700	3000	3000	3000	3000	0
528	20241121	122100	127955700	3000	3000	3000	3000	0
529	20241121	122000	127955700	3000	3000	3000	3000	0
530	20241121	121900	127955700	3000	3000	3000	3000	0
531	20241121	121800	127955700	3000	3000	3000	3000	0
532	20241121	121700	127955700	3000	3000	3000	3000	0
533	20241121	121600	127955700	3000	3000	3000	3000	0
534	20241121	121500	127955700	3000	3000	3000	3000	0
535	20241121	121400	127955700	3000	3000	3000	3000	0
536	20241121	121300	127955700	3000	3000	3000	3000	0
537	20241121	121200	127955700	3000	3015	3015	3000	56
538	20241121	121100	127786950	3015	3015	3015	3015	0
539	20241121	121000	127786950	3015	3015	3015	3015	0
540	20241121	120900	127786950	3015	3015	3015	3015	0
541	20241121	120800	127786950	3015	3015	3015	3015	0
542	20241121	120700	127786950	3015	3015	3015	3015	0
543	20241121	120600	127786950	3015	3015	3015	3015	31
544	20241121	120500	127693485	3015	3015	3015	3015	0
545	20241121	120400	127693485	3015	3015	3015	3015	0
546	20241121	120300	127693485	3015	3015	3015	3015	0
547	20241121	120200	127693485	3015	3015	3015	3015	0
548	20241121	120100	127693485	3015	3015	3015	3015	0
549	20241121	120000	127693485	3015	3015	3015	3015	0
550	20241121	115900	127693485	3015	3000	3015	3000	49
551	20241121	115800	127546440	3015	2990	3015	2990	287
552	20241121	115700	126684995	3000	3000	3000	3000	0
553	20241121	115600	126684995	3000	3000	3000	3000	3010
554	20241121	115500	117654995	2995	2995	2995	2995	0
555	20241121	115400	117654995	2995	2995	2995	2995	0
556	20241121	115300	117654995	2995	2995	2995	2995	0
557	20241121	115200	117654995	2995	2995	2995	2995	0
558	20241121	115100	117654995	2995	2995	2995	2995	0
559	20241121	115000	117654995	2995	2995	2995	2995	0
560	20241121	114900	117654995	2995	2995	2995	2995	1
561	20241121	114800	117652000	2990	2990	2990	2990	0
562	20241121	114700	117652000	2990	2990	2990	2990	0
563	20241121	114600	117652000	2990	2990	2990	2990	0
564	20241121	114500	117652000	2990	2990	2990	2990	0
565	20241121	114400	117652000	2990	2990	2990	2990	1
566	20241121	114300	117649010	3000	3000	3000	3000	0
567	20241121	114200	117649010	3000	3000	3000	3000	0
568	20241121	114100	117649010	3000	3000	3000	3000	0
569	20241121	114000	117649010	3000	3000	3000	3000	0
570	20241121	113900	117649010	3000	3000	3000	3000	0
571	20241121	113800	117649010	3000	3000	3000	3000	0
572	20241121	113700	117649010	3000	3000	3000	3000	0
573	20241121	113600	117649010	3000	3000	3000	3000	1
574	20241121	113500	117646010	3000	3000	3000	3000	0
575	20241121	113400	117646010	3000	3000	3000	3000	0
576	20241121	113300	117646010	3000	3000	3000	3000	0
577	20241121	113200	117646010	3000	3000	3000	3000	0
578	20241121	113100	117646010	3000	3000	3000	3000	0
579	20241121	113000	117646010	3000	3000	3000	3000	0
580	20241121	112900	117646010	3000	3000	3000	3000	0
581	20241121	112800	117646010	3000	3000	3000	3000	0
582	20241121	112700	117646010	3000	3000	3000	3000	0
583	20241121	112600	117646010	3000	3000	3000	3000	0
584	20241121	112500	117646010	3000	3000	3000	3000	0
585	20241121	112400	117646010	3000	3000	3000	3000	0
586	20241121	112300	117646010	3000	3000	3000	3000	1
587	20241121	112200	117643010	2990	2990	2990	2990	2413
588	20241121	112100	110428140	2990	2990	2990	2990	2
589	20241121	112000	110422160	2995	2995	2995	2995	0
590	20241121	111900	110422160	2995	2995	2995	2995	0
591	20241121	111800	110422160	2995	2995	2995	2995	0
592	20241121	111700	110422160	2995	2995	2995	2995	207
593	20241121	111600	109802195	3000	3000	3000	3000	0
594	20241121	111500	109802195	3000	3000	3000	3000	0
595	20241121	111400	109802195	3000	3000	3000	3000	0
596	20241121	111300	109802195	3000	3000	3000	3000	0
597	20241121	111200	109802195	3000	3000	3000	3000	0
598	20241121	111100	109802195	3000	3000	3000	3000	0
599	20241121	111000	109802195	3000	3000	3000	3000	1
600	20241121	110900	109799195	2995	2995	2995	2995	0
601	20241121	110800	109799195	2995	2995	3005	2995	359
602	20241121	110700	108723980	3005	3005	3005	3005	0
603	20241121	110600	108723980	3005	3005	3005	3005	0
604	20241121	110500	108723980	3005	3005	3005	3005	0
605	20241121	110400	108723980	3005	3005	3005	3005	0
606	20241121	110300	108723980	3005	3005	3005	3005	0
607	20241121	110200	108723980	3005	3005	3005	3005	0
608	20241121	110100	108723980	3005	3005	3005	3005	0
609	20241121	110000	108723980	3005	3005	3005	3005	0
610	20241121	105900	108723980	3005	3005	3005	3005	0
611	20241121	105800	108723980	3005	3000	3005	3000	11
612	20241121	105700	108690975	3005	3005	3005	3005	0
613	20241121	105600	108690975	3005	3005	3005	3005	0
614	20241121	105500	108690975	3005	3005	3005	3005	0
615	20241121	105400	108690975	3005	3005	3005	3005	0
616	20241121	105300	108690975	3005	3005	3005	3005	1
617	20241121	105200	108687970	3005	3005	3005	3005	0
618	20241121	105100	108687970	3005	3005	3005	3005	0
619	20241121	105000	108687970	3005	3005	3005	3005	0
620	20241121	104900	108687970	3005	3005	3005	3005	0
621	20241121	104800	108687970	3005	3005	3005	3005	0
622	20241121	104700	108687970	3005	3005	3005	3005	0
623	20241121	104600	108687970	3005	3005	3005	3005	0
624	20241121	104500	108687970	3005	3005	3005	3005	1
625	20241121	104400	108684965	3000	3000	3000	3000	100
626	20241121	104300	108384965	3000	3000	3000	3000	0
627	20241121	104200	108384965	3000	3000	3000	3000	10
628	20241121	104100	108354965	3000	3000	3000	3000	17
629	20241121	104000	108303965	3000	3000	3000	3000	0
630	20241121	103900	108303965	3000	3000	3000	3000	1
631	20241121	103800	108300965	2980	2980	2980	2980	256
632	20241121	103700	107538085	3000	3000	3000	3000	0
633	20241121	103600	107538085	3000	3000	3000	3000	1
634	20241121	103500	107535085	2985	2985	2985	2985	249
635	20241121	103400	106791820	3010	3010	3010	3010	0
636	20241121	103300	106791820	3010	3010	3010	3010	0
637	20241121	103200	106791820	3010	3010	3010	3010	1
638	20241121	103100	106788810	2985	2985	2985	2985	46
639	20241121	103000	106651500	3010	2990	3010	2990	223
640	20241121	102900	105984670	3015	3010	3015	3010	11
641	20241121	102800	105951555	3015	2995	3015	2995	86
642	20241121	102700	105693965	2995	2985	2995	2985	1222
643	20241121	102600	102046285	2985	2985	2985	2985	6
644	20241121	102500	102028375	2995	2995	2995	2995	3
645	20241121	102400	102019390	2995	2995	2995	2995	200
646	20241121	102300	101420390	3000	3000	3000	3000	0
647	20241121	102200	101420390	3000	3000	3000	3000	0
648	20241121	102100	101420390	3000	3000	3000	3000	0
649	20241121	102000	101420390	3000	2990	3000	2990	203
650	20241121	101900	100813390	2990	2990	2990	2990	40
651	20241121	101800	100693790	2990	2990	2990	2990	0
652	20241121	101700	100693790	2990	2990	2990	2990	0
653	20241121	101600	100693790	2990	2990	2990	2990	1
654	20241121	101500	100690800	2975	3005	3005	2975	4590
655	20241121	101400	86993640	3010	3035	3035	3010	483
656	20241121	101300	85537310	3035	3035	3035	3035	5
657	20241121	101200	85522135	3035	3035	3035	3035	0
658	20241121	101100	85522135	3035	3035	3035	3035	0
659	20241121	101000	85522135	3035	3035	3035	3010	42
660	20241121	100900	85395370	3035	3035	3035	3035	0
661	20241121	100800	85395370	3035	3035	3035	3035	0
662	20241121	100700	85395370	3035	3025	3035	3025	107
663	20241121	100600	85071685	3040	3040	3040	3040	0
664	20241121	100500	85071685	3040	3040	3040	3040	0
665	20241121	100400	85071685	3040	3040	3040	3040	0
666	20241121	100300	85071685	3040	3040	3040	3040	1
667	20241121	100200	85068645	3050	3050	3050	3050	0
668	20241121	100100	85068645	3050	3050	3050	3050	0
669	20241121	100000	85068645	3050	3060	3060	3010	28
670	20241121	095900	84983780	3080	3000	3080	3000	1334
671	20241121	095800	80933680	3000	2985	3000	2985	12669
672	20241121	095700	43098490	2985	2985	2985	2985	0
673	20241121	095600	43098490	2985	2985	2985	2985	834
674	20241121	095500	40609000	2980	2980	2980	2980	0
675	20241121	095400	40609000	2980	2980	2980	2980	0
676	20241121	095300	40609000	2980	2980	2980	2980	21
677	20241121	095200	40546420	2980	2980	2980	2980	0
678	20241121	095100	40546420	2980	2980	2980	2980	0
679	20241121	095000	40546420	2980	2980	2980	2980	0
680	20241121	094900	40546420	2980	2985	2985	2980	135
681	20241121	094800	40143945	2985	2985	2985	2985	0
682	20241121	094700	40143945	2985	2985	2985	2985	0
683	20241121	094600	40143945	2985	2985	2985	2985	0
684	20241121	094500	40143945	2985	2985	2985	2985	0
685	20241121	094400	40143945	2985	2985	2985	2985	0
686	20241121	094300	40143945	2985	2985	2985	2985	6
687	20241121	094200	40126035	2980	2985	2985	2980	134
688	20241121	094100	39726705	2985	2985	2985	2985	10
689	20241121	094000	39696855	2980	2980	2980	2980	110
690	20241121	093900	39369055	2985	2985	2985	2985	1
691	20241121	093800	39366070	2985	2985	2985	2985	0
692	20241121	093700	39366070	2985	2985	2985	2985	0
693	20241121	093600	39366070	2985	2985	2985	2985	10
694	20241121	093500	39336220	2985	2985	2985	2985	100
695	20241121	093400	39037720	2985	2985	2985	2985	0
696	20241121	093300	39037720	2985	2985	2985	2985	0
697	20241121	093200	39037720	2985	2985	2985	2985	1
698	20241121	093100	39034735	2985	2985	2985	2985	0
699	20241121	093000	39034735	2985	2985	2985	2985	0
700	20241121	092900	39034735	2985	2985	2985	2970	103
701	20241121	092800	38728700	2975	2975	2975	2975	29
702	20241121	092700	38642425	2975	2975	2975	2975	0
703	20241121	092600	38642425	2975	2980	2980	2975	71
704	20241121	092500	38430865	2980	2980	2980	2980	0
705	20241121	092400	38430865	2980	2980	2980	2980	2
706	20241121	092300	38424905	2975	2975	2975	2975	77
707	20241121	092200	38195830	2980	3000	3000	2980	1372
708	20241121	092100	34092870	3000	2990	3000	2980	3139
709	20241121	092000	24705085	2985	2985	2985	2985	5
710	20241121	091900	24690160	2985	2985	2985	2985	0
711	20241121	091800	24690160	2985	2985	2985	2985	2
712	20241121	091700	24684190	2990	2990	2990	2990	0
713	20241121	091600	24684190	2990	2990	2990	2990	0
714	20241121	091500	24684190	2990	2990	2990	2990	2917
715	20241121	091400	15962360	2990	3000	3000	2990	259
716	20241121	091300	15187930	2990	2990	2990	2990	1247
717	20241121	091200	11459400	2990	2990	2990	2990	0
718	20241121	091100	11459400	2990	2990	2990	2990	392
719	20241121	091000	10287320	2985	2990	2990	2985	130
720	20241121	090900	9899095	2995	3025	3025	2995	500
721	20241121	090800	8397830	3050	3050	3050	3050	0
722	20241121	090700	8397830	3050	3050	3050	3050	30
723	20241121	090600	8306330	3050	3050	3050	3050	10
724	20241121	090500	8275830	3050	3030	3050	3025	93
725	20241121	090400	7994280	3055	3040	3055	3035	1765
726	20241121	090300	2611650	3065	3035	3065	3035	380
727	20241121	090200	1455925	3035	3035	3035	3035	1
728	20241121	090100	1452890	3035	3035	3035	3035	2
729	20241121	090000	1446820	3020	3020	3020	3020	11