KissMeData/377330/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212000	31027610	4980	4980	4980	4980	365
3	20241121	211900	31027610	4980	4980	4980	4980	0
4	20241121	211800	31027610	4980	4980	4980	4980	0
5	20241121	211700	31027610	4980	4980	4980	4980	0
6	20241121	211600	31027610	4980	4980	4980	4980	0
7	20241121	211500	31027610	4980	4980	4980	4980	0
8	20241121	211400	31027610	4980	4980	4980	4980	0
9	20241121	211300	31027610	4980	4980	4980	4980	0
10	20241121	211200	31027610	4980	4980	4980	4980	0
11	20241121	211100	31027610	4980	4980	4980	4980	0
12	20241121	211000	31027610	4980	4980	4980	4980	0
13	20241121	210900	31027610	4980	4980	4980	4980	0
14	20241121	210800	31027610	4980	4980	4980	4980	0
15	20241121	210700	31027610	4980	4980	4980	4980	0
16	20241121	210600	31027610	4980	4980	4980	4980	0
17	20241121	210500	31027610	4980	4980	4980	4980	0
18	20241121	210400	31027610	4980	4980	4980	4980	0
19	20241121	210300	31027610	4980	4980	4980	4980	0
20	20241121	210200	31027610	4980	4980	4980	4980	0
21	20241121	210100	31027610	4980	4980	4980	4980	0
22	20241121	210000	31027610	4980	4980	4980	4980	0
23	20241121	205900	31027610	4980	4980	4980	4980	0
24	20241121	205800	31027610	4980	4980	4980	4980	0
25	20241121	205700	31027610	4980	4980	4980	4980	0
26	20241121	205600	31027610	4980	4980	4980	4980	0
27	20241121	205500	31027610	4980	4980	4980	4980	0
28	20241121	205400	31027610	4980	4980	4980	4980	0
29	20241121	205300	31027610	4980	4980	4980	4980	0
30	20241121	205200	31027610	4980	4980	4980	4980	0
31	20241121	205100	31027610	4980	4980	4980	4980	0
32	20241121	205000	31027610	4980	4980	4980	4980	365
33	20241121	204900	31027610	4980	4980	4980	4980	0
34	20241121	204800	31027610	4980	4980	4980	4980	0
35	20241121	204700	31027610	4980	4980	4980	4980	0
36	20241121	204600	31027610	4980	4980	4980	4980	0
37	20241121	204500	31027610	4980	4980	4980	4980	0
38	20241121	204400	31027610	4980	4980	4980	4980	0
39	20241121	204300	31027610	4980	4980	4980	4980	0
40	20241121	204200	31027610	4980	4980	4980	4980	0
41	20241121	204100	31027610	4980	4980	4980	4980	0
42	20241121	204000	31027610	4980	4980	4980	4980	0
43	20241121	203900	31027610	4980	4980	4980	4980	0
44	20241121	203800	31027610	4980	4980	4980	4980	0
45	20241121	203700	31027610	4980	4980	4980	4980	0
46	20241121	203600	31027610	4980	4980	4980	4980	0
47	20241121	203500	31027610	4980	4980	4980	4980	0
48	20241121	203400	31027610	4980	4980	4980	4980	0
49	20241121	203300	31027610	4980	4980	4980	4980	0
50	20241121	203200	31027610	4980	4980	4980	4980	0
51	20241121	203100	31027610	4980	4980	4980	4980	0
52	20241121	203000	31027610	4980	4980	4980	4980	0
53	20241121	202900	31027610	4980	4980	4980	4980	0
54	20241121	202800	31027610	4980	4980	4980	4980	0
55	20241121	202700	31027610	4980	4980	4980	4980	0
56	20241121	202600	31027610	4980	4980	4980	4980	0
57	20241121	202500	31027610	4980	4980	4980	4980	0
58	20241121	202400	31027610	4980	4980	4980	4980	0
59	20241121	202300	31027610	4980	4980	4980	4980	0
60	20241121	202200	31027610	4980	4980	4980	4980	0
61	20241121	202100	31027610	4980	4980	4980	4980	0
62	20241121	202000	31027610	4980	4980	4980	4980	365
63	20241121	201900	31027610	4980	4980	4980	4980	0
64	20241121	201800	31027610	4980	4980	4980	4980	0
65	20241121	201700	31027610	4980	4980	4980	4980	0
66	20241121	201600	31027610	4980	4980	4980	4980	0
67	20241121	201500	31027610	4980	4980	4980	4980	0
68	20241121	201400	31027610	4980	4980	4980	4980	0
69	20241121	201300	31027610	4980	4980	4980	4980	0
70	20241121	201200	31027610	4980	4980	4980	4980	0
71	20241121	201100	31027610	4980	4980	4980	4980	0
72	20241121	201000	31027610	4980	4980	4980	4980	0
73	20241121	200900	31027610	4980	4980	4980	4980	0
74	20241121	200800	31027610	4980	4980	4980	4980	0
75	20241121	200700	31027610	4980	4980	4980	4980	0
76	20241121	200600	31027610	4980	4980	4980	4980	0
77	20241121	200500	31027610	4980	4980	4980	4980	0
78	20241121	200400	31027610	4980	4980	4980	4980	0
79	20241121	200300	31027610	4980	4980	4980	4980	0
80	20241121	200200	31027610	4980	4980	4980	4980	0
81	20241121	200100	31027610	4980	4980	4980	4980	0
82	20241121	200000	31027610	4980	4980	4980	4980	0
83	20241121	195900	31027610	4980	4980	4980	4980	0
84	20241121	195800	31027610	4980	4980	4980	4980	0
85	20241121	195700	31027610	4980	4980	4980	4980	0
86	20241121	195600	31027610	4980	4980	4980	4980	0
87	20241121	195500	31027610	4980	4980	4980	4980	0
88	20241121	195400	31027610	4980	4980	4980	4980	0
89	20241121	195300	31027610	4980	4980	4980	4980	0
90	20241121	195200	31027610	4980	4980	4980	4980	0
91	20241121	195100	31027610	4980	4980	4980	4980	0
92	20241121	195000	31027610	4980	4980	4980	4980	365
93	20241121	194900	31027610	4980	4980	4980	4980	0
94	20241121	194800	31027610	4980	4980	4980	4980	0
95	20241121	194700	31027610	4980	4980	4980	4980	0
96	20241121	194600	31027610	4980	4980	4980	4980	0
97	20241121	194500	31027610	4980	4980	4980	4980	0
98	20241121	194400	31027610	4980	4980	4980	4980	0
99	20241121	194300	31027610	4980	4980	4980	4980	0
100	20241121	194200	31027610	4980	4980	4980	4980	0
101	20241121	194100	31027610	4980	4980	4980	4980	0
102	20241121	194000	31027610	4980	4980	4980	4980	0
103	20241121	193900	31027610	4980	4980	4980	4980	0
104	20241121	193800	31027610	4980	4980	4980	4980	0
105	20241121	193700	31027610	4980	4980	4980	4980	0
106	20241121	193600	31027610	4980	4980	4980	4980	0
107	20241121	193500	31027610	4980	4980	4980	4980	0
108	20241121	193400	31027610	4980	4980	4980	4980	0
109	20241121	193300	31027610	4980	4980	4980	4980	0
110	20241121	193200	31027610	4980	4980	4980	4980	0
111	20241121	193100	31027610	4980	4980	4980	4980	0
112	20241121	193000	31027610	4980	4980	4980	4980	0
113	20241121	192900	31027610	4980	4980	4980	4980	0
114	20241121	192800	31027610	4980	4980	4980	4980	0
115	20241121	192700	31027610	4980	4980	4980	4980	0
116	20241121	192600	31027610	4980	4980	4980	4980	0
117	20241121	192500	31027610	4980	4980	4980	4980	0
118	20241121	192400	31027610	4980	4980	4980	4980	0
119	20241121	192300	31027610	4980	4980	4980	4980	0
120	20241121	192200	31027610	4980	4980	4980	4980	0
121	20241121	192100	31027610	4980	4980	4980	4980	0
122	20241121	192000	31027610	4980	4980	4980	4980	365
123	20241121	191900	31027610	4980	4980	4980	4980	0
124	20241121	191800	31027610	4980	4980	4980	4980	0
125	20241121	191700	31027610	4980	4980	4980	4980	0
126	20241121	191600	31027610	4980	4980	4980	4980	0
127	20241121	191500	31027610	4980	4980	4980	4980	0
128	20241121	191400	31027610	4980	4980	4980	4980	0
129	20241121	191300	31027610	4980	4980	4980	4980	0
130	20241121	191200	31027610	4980	4980	4980	4980	0
131	20241121	191100	31027610	4980	4980	4980	4980	0
132	20241121	191000	31027610	4980	4980	4980	4980	0
133	20241121	190900	31027610	4980	4980	4980	4980	0
134	20241121	190800	31027610	4980	4980	4980	4980	0
135	20241121	190700	31027610	4980	4980	4980	4980	0
136	20241121	190600	31027610	4980	4980	4980	4980	0
137	20241121	190500	31027610	4980	4980	4980	4980	0
138	20241121	190400	31027610	4980	4980	4980	4980	0
139	20241121	190300	31027610	4980	4980	4980	4980	0
140	20241121	190200	31027610	4980	4980	4980	4980	0
141	20241121	190100	31027610	4980	4980	4980	4980	0
142	20241121	190000	31027610	4980	4980	4980	4980	0
143	20241121	185900	31027610	4980	4980	4980	4980	0
144	20241121	185800	31027610	4980	4980	4980	4980	0
145	20241121	185700	31027610	4980	4980	4980	4980	0
146	20241121	185600	31027610	4980	4980	4980	4980	0
147	20241121	185500	31027610	4980	4980	4980	4980	0
148	20241121	185400	31027610	4980	4980	4980	4980	0
149	20241121	185300	31027610	4980	4980	4980	4980	0
150	20241121	185200	31027610	4980	4980	4980	4980	0
151	20241121	185100	31027610	4980	4980	4980	4980	0
152	20241121	185000	31027610	4980	4980	4980	4980	365
153	20241121	184900	31027610	4980	4980	4980	4980	0
154	20241121	184800	31027610	4980	4980	4980	4980	0
155	20241121	184700	31027610	4980	4980	4980	4980	0
156	20241121	184600	31027610	4980	4980	4980	4980	0
157	20241121	184500	31027610	4980	4980	4980	4980	0
158	20241121	184400	31027610	4980	4980	4980	4980	0
159	20241121	184300	31027610	4980	4980	4980	4980	0
160	20241121	184200	31027610	4980	4980	4980	4980	0
161	20241121	184100	31027610	4980	4980	4980	4980	0
162	20241121	184000	31027610	4980	4980	4980	4980	0
163	20241121	183900	31027610	4980	4980	4980	4980	0
164	20241121	183800	31027610	4980	4980	4980	4980	0
165	20241121	183700	31027610	4980	4980	4980	4980	0
166	20241121	183600	31027610	4980	4980	4980	4980	0
167	20241121	183500	31027610	4980	4980	4980	4980	0
168	20241121	183400	31027610	4980	4980	4980	4980	0
169	20241121	183300	31027610	4980	4980	4980	4980	0
170	20241121	183200	31027610	4980	4980	4980	4980	0
171	20241121	183100	31027610	4980	4980	4980	4980	0
172	20241121	183000	31027610	4980	4980	4980	4980	0
173	20241121	182900	31027610	4980	4980	4980	4980	0
174	20241121	182800	31027610	4980	4980	4980	4980	0
175	20241121	182700	31027610	4980	4980	4980	4980	0
176	20241121	182600	31027610	4980	4980	4980	4980	0
177	20241121	182500	31027610	4980	4980	4980	4980	0
178	20241121	182400	31027610	4980	4980	4980	4980	0
179	20241121	182300	31027610	4980	4980	4980	4980	0
180	20241121	182200	31027610	4980	4980	4980	4980	0
181	20241121	182100	31027610	4980	4980	4980	4980	0
182	20241121	182000	31027610	4980	4980	4980	4980	365
183	20241121	181900	31027610	4980	4980	4980	4980	0
184	20241121	181800	31027610	4980	4980	4980	4980	0
185	20241121	181700	31027610	4980	4980	4980	4980	0
186	20241121	181600	31027610	4980	4980	4980	4980	0
187	20241121	181500	31027610	4980	4980	4980	4980	0
188	20241121	181400	31027610	4980	4980	4980	4980	0
189	20241121	181300	31027610	4980	4980	4980	4980	0
190	20241121	181200	31027610	4980	4980	4980	4980	0
191	20241121	181100	31027610	4980	4980	4980	4980	0
192	20241121	181000	31027610	4980	4980	4980	4980	0
193	20241121	180900	31027610	4980	4980	4980	4980	0
194	20241121	180800	31027610	4980	4980	4980	4980	0
195	20241121	180700	31027610	4980	4980	4980	4980	0
196	20241121	180600	31027610	4980	4980	4980	4980	0
197	20241121	180500	31027610	4980	4980	4980	4980	0
198	20241121	180400	31027610	4980	4980	4980	4980	0
199	20241121	180300	31027610	4980	4980	4980	4980	0
200	20241121	180200	31027610	4980	4980	4980	4980	0
201	20241121	180100	31027610	4980	4980	4980	4980	0
202	20241121	180000	31027610	4980	4980	4980	4980	0
203	20241121	175900	31027610	4980	4980	4980	4980	0
204	20241121	175800	31027610	4980	4980	4980	4980	0
205	20241121	175700	31027610	4980	4980	4980	4980	0
206	20241121	175600	31027610	4980	4980	4980	4980	0
207	20241121	175500	31027610	4980	4980	4980	4980	0
208	20241121	175400	31027610	4980	4980	4980	4980	0
209	20241121	175300	31027610	4980	4980	4980	4980	0
210	20241121	175200	31027610	4980	4980	4980	4980	0
211	20241121	175100	31027610	4980	4980	4980	4980	0
212	20241121	175000	31027610	4980	4980	4980	4980	365
213	20241121	174900	31027610	4980	4980	4980	4980	0
214	20241121	174800	31027610	4980	4980	4980	4980	0
215	20241121	174700	31027610	4980	4980	4980	4980	0
216	20241121	174600	31027610	4980	4980	4980	4980	0
217	20241121	174500	31027610	4980	4980	4980	4980	0
218	20241121	174400	31027610	4980	4980	4980	4980	0
219	20241121	174300	31027610	4980	4980	4980	4980	0
220	20241121	174200	31027610	4980	4980	4980	4980	0
221	20241121	174100	31027610	4980	4980	4980	4980	0
222	20241121	174000	31027610	4980	4980	4980	4980	0
223	20241121	173900	31027610	4980	4980	4980	4980	0
224	20241121	173800	31027610	4980	4980	4980	4980	0
225	20241121	173700	31027610	4980	4980	4980	4980	0
226	20241121	173600	31027610	4980	4980	4980	4980	0
227	20241121	173500	31027610	4980	4980	4980	4980	0
228	20241121	173400	31027610	4980	4980	4980	4980	0
229	20241121	173300	31027610	4980	4980	4980	4980	0
230	20241121	173200	31027610	4980	4980	4980	4980	0
231	20241121	173100	31027610	4980	4980	4980	4980	0
232	20241121	173000	31027610	4980	4980	4980	4980	0
233	20241121	172900	31027610	4980	4980	4980	4980	0
234	20241121	172800	31027610	4980	4980	4980	4980	0
235	20241121	172700	31027610	4980	4980	4980	4980	0
236	20241121	172600	31027610	4980	4980	4980	4980	0
237	20241121	172500	31027610	4980	4980	4980	4980	0
238	20241121	172400	31027610	4980	4980	4980	4980	0
239	20241121	172300	31027610	4980	4980	4980	4980	0
240	20241121	172200	31027610	4980	4980	4980	4980	0
241	20241121	172100	31027610	4980	4980	4980	4980	0
242	20241121	172000	31027610	4980	4980	4980	4980	365
243	20241121	171900	31027610	4980	4980	4980	4980	0
244	20241121	171800	31027610	4980	4980	4980	4980	0
245	20241121	171700	31027610	4980	4980	4980	4980	0
246	20241121	171600	31027610	4980	4980	4980	4980	0
247	20241121	171500	31027610	4980	4980	4980	4980	0
248	20241121	171400	31027610	4980	4980	4980	4980	0
249	20241121	171300	31027610	4980	4980	4980	4980	0
250	20241121	171200	31027610	4980	4980	4980	4980	0
251	20241121	171100	31027610	4980	4980	4980	4980	0
252	20241121	171000	31027610	4980	4980	4980	4980	0
253	20241121	170900	31027610	4980	4980	4980	4980	0
254	20241121	170800	31027610	4980	4980	4980	4980	0
255	20241121	170700	31027610	4980	4980	4980	4980	0
256	20241121	170600	31027610	4980	4980	4980	4980	0
257	20241121	170500	31027610	4980	4980	4980	4980	0
258	20241121	170400	31027610	4980	4980	4980	4980	0
259	20241121	170300	31027610	4980	4980	4980	4980	0
260	20241121	170200	31027610	4980	4980	4980	4980	0
261	20241121	170100	31027610	4980	4980	4980	4980	0
262	20241121	170000	31027610	4980	4980	4980	4980	0
263	20241121	165900	31027610	4980	4980	4980	4980	0
264	20241121	165800	31027610	4980	4980	4980	4980	0
265	20241121	165700	31027610	4980	4980	4980	4980	0
266	20241121	165600	31027610	4980	4980	4980	4980	0
267	20241121	165500	31027610	4980	4980	4980	4980	0
268	20241121	165400	31027610	4980	4980	4980	4980	0
269	20241121	165300	31027610	4980	4980	4980	4980	0
270	20241121	165200	31027610	4980	4980	4980	4980	0
271	20241121	165100	31027610	4980	4980	4980	4980	0
272	20241121	165000	31027610	4980	4980	4980	4980	365
273	20241121	164900	31027610	4980	4980	4980	4980	0
274	20241121	164800	31027610	4980	4980	4980	4980	0
275	20241121	164700	31027610	4980	4980	4980	4980	0
276	20241121	164600	31027610	4980	4980	4980	4980	0
277	20241121	164500	31027610	4980	4980	4980	4980	0
278	20241121	164400	31027610	4980	4980	4980	4980	0
279	20241121	164300	31027610	4980	4980	4980	4980	0
280	20241121	164200	31027610	4980	4980	4980	4980	0
281	20241121	164100	31027610	4980	4980	4980	4980	0
282	20241121	164000	31027610	4980	4980	4980	4980	0
283	20241121	163900	31027610	4980	4980	4980	4980	0
284	20241121	163800	31027610	4980	4980	4980	4980	0
285	20241121	163700	31027610	4980	4980	4980	4980	0
286	20241121	163600	31027610	4980	4980	4980	4980	0
287	20241121	163500	31027610	4980	4980	4980	4980	0
288	20241121	163400	31027610	4980	4980	4980	4980	0
289	20241121	163300	31027610	4980	4980	4980	4980	0
290	20241121	163200	31027610	4980	4980	4980	4980	0
291	20241121	163100	31027610	4980	4980	4980	4980	0
292	20241121	163000	31027610	4980	4980	4980	4980	0
293	20241121	162900	31027610	4980	4980	4980	4980	0
294	20241121	162800	31027610	4980	4980	4980	4980	0
295	20241121	162700	31027610	4980	4980	4980	4980	0
296	20241121	162600	31027610	4980	4980	4980	4980	0
297	20241121	162500	31027610	4980	4980	4980	4980	0
298	20241121	162400	31027610	4980	4980	4980	4980	0
299	20241121	162300	31027610	4980	4980	4980	4980	0
300	20241121	162200	31027610	4980	4980	4980	4980	0
301	20241121	162100	31027610	4980	4980	4980	4980	0
302	20241121	162000	31027610	4980	4980	4980	4980	365
303	20241121	161900	31027610	4980	4980	4980	4980	0
304	20241121	161800	31027610	4980	4980	4980	4980	0
305	20241121	161700	31027610	4980	4980	4980	4980	0
306	20241121	161600	31027610	4980	4980	4980	4980	0
307	20241121	161500	31027610	4980	4980	4980	4980	0
308	20241121	161400	31027610	4980	4980	4980	4980	0
309	20241121	161300	31027610	4980	4980	4980	4980	0
310	20241121	161200	31027610	4980	4980	4980	4980	0
311	20241121	161100	31027610	4980	4980	4980	4980	0
312	20241121	161000	31027610	4980	4980	4980	4980	0
313	20241121	160900	31027610	4980	4980	4980	4980	0
314	20241121	160800	31027610	4980	4980	4980	4980	0
315	20241121	160700	31027610	4980	4980	4980	4980	0
316	20241121	160600	31027610	4980	4980	4980	4980	0
317	20241121	160500	31027610	4980	4980	4980	4980	0
318	20241121	160400	31027610	4980	4980	4980	4980	0
319	20241121	160300	31027610	4980	4980	4980	4980	0
320	20241121	160200	31027610	4980	4980	4980	4980	0
321	20241121	160100	31027610	4980	4980	4980	4980	0
322	20241121	160000	31027610	4980	4980	4980	4980	0
323	20241121	155900	31027610	4980	4980	4980	4980	0
324	20241121	155800	31027610	4980	4980	4980	4980	0
325	20241121	155700	31027610	4980	4980	4980	4980	0
326	20241121	155600	31027610	4980	4980	4980	4980	0
327	20241121	155500	31027610	4980	4980	4980	4980	0
328	20241121	155400	31027610	4980	4980	4980	4980	0
329	20241121	155300	31027610	4980	4980	4980	4980	0
330	20241121	155200	31027610	4980	4980	4980	4980	0
331	20241121	155100	31027610	4980	4980	4980	4980	0
332	20241121	155000	31027610	4980	4980	4980	4980	365
333	20241121	154900	31027610	4980	4980	4980	4980	0
334	20241121	154800	31027610	4980	4980	4980	4980	0
335	20241121	154700	31027610	4980	4980	4980	4980	0
336	20241121	154600	31027610	4980	4980	4980	4980	0
337	20241121	154500	31027610	4980	4980	4980	4980	0
338	20241121	154400	31027610	4980	4980	4980	4980	0
339	20241121	154300	31027610	4980	4980	4980	4980	0
340	20241121	154200	31027610	4980	4980	4980	4980	0
341	20241121	154100	31027610	4980	4980	4980	4980	0
342	20241121	154000	31027610	4980	4980	4980	4980	0
343	20241121	153900	31027610	4980	4980	4980	4980	0
344	20241121	153800	31027610	4980	4980	4980	4980	0
345	20241121	153700	31027610	4980	4980	4980	4980	0
346	20241121	153600	31027610	4980	4980	4980	4980	0
347	20241121	153500	31027610	4980	4980	4980	4980	0
348	20241121	153400	31027610	4980	4980	4980	4980	0
349	20241121	153300	31027610	4980	4980	4980	4980	0
350	20241121	153200	31027610	4980	4980	4980	4980	0
351	20241121	153100	31027610	4980	4980	4980	4980	0
352	20241121	153000	31027610	4980	4980	4980	4980	365
353	20241121	152900	29209910	4980	4980	4980	4980	0
354	20241121	152800	29209910	4980	4980	4980	4980	0
355	20241121	152700	29209910	4980	4980	4980	4980	0
356	20241121	152600	29209910	4980	4980	4980	4980	0
357	20241121	152500	29209910	4980	4980	4980	4980	0
358	20241121	152400	29209910	4980	4980	4980	4980	0
359	20241121	152300	29209910	4980	4980	4980	4980	0
360	20241121	152200	29209910	4980	4980	4980	4980	0
361	20241121	152100	29209910	4980	4980	4980	4980	0
362	20241121	152000	29209910	4980	4980	4980	4980	0
363	20241121	151900	29209910	4980	4980	4980	4980	3
364	20241121	151800	29194970	4980	4980	4980	4980	1
365	20241121	151700	29189990	4980	4970	4980	4970	5
366	20241121	151600	29165130	4980	4970	4980	4970	6
367	20241121	151500	29135290	4980	4980	4980	4970	9
368	20241121	151400	29090510	4975	4980	4980	4975	107
369	20241121	151300	28557660	4965	4965	4965	4965	0
370	20241121	151200	28557660	4965	4965	4965	4965	2
371	20241121	151100	28547730	4980	4980	4980	4980	1
372	20241121	151000	28542750	4965	4980	4980	4965	8
373	20241121	150900	28502925	4980	4965	4980	4965	10
374	20241121	150800	28453210	4980	4980	4980	4980	0
375	20241121	150700	28453210	4980	4980	4980	4980	0
376	20241121	150600	28453210	4980	4980	4980	4980	10
377	20241121	150500	28403410	4980	4975	4980	4950	1203
378	20241121	150400	22446320	4990	4980	4990	4980	7
379	20241121	150300	22411440	4990	4990	4990	4990	0
380	20241121	150200	22411440	4990	4990	4990	4990	0
381	20241121	150100	22411440	4990	4990	4990	4990	1
382	20241121	150000	22406450	4990	4990	4990	4990	0
383	20241121	145900	22406450	4990	4990	4990	4990	0
384	20241121	145800	22406450	4990	4990	4990	4990	0
385	20241121	145700	22406450	4990	4990	4990	4990	0
386	20241121	145600	22406450	4990	4990	4990	4990	2
387	20241121	145500	22396470	4985	4985	4985	4985	5
388	20241121	145400	22371545	4990	4990	4990	4990	0
389	20241121	145300	22371545	4990	4990	4990	4990	3
390	20241121	145200	22356575	4990	4990	4990	4985	6
391	20241121	145100	22326645	4985	4985	4985	4985	0
392	20241121	145000	22326645	4985	4985	4985	4985	7
393	20241121	144900	22291750	4985	4985	4985	4985	20
394	20241121	144800	22192050	4985	4985	4985	4985	0
395	20241121	144700	22192050	4985	4985	4985	4985	20
396	20241121	144600	22092350	4985	4990	4990	4985	14
397	20241121	144500	22022515	4990	4990	4990	4990	0
398	20241121	144400	22022515	4990	4990	4990	4990	0
399	20241121	144300	22022515	4990	4990	4990	4990	0
400	20241121	144200	22022515	4990	4990	4990	4990	9
401	20241121	144100	21977605	4995	4995	4995	4995	0
402	20241121	144000	21977605	4995	4995	4995	4995	0
403	20241121	143900	21977605	4995	4995	4995	4995	0
404	20241121	143800	21977605	4995	4995	4995	4995	0
405	20241121	143700	21977605	4995	4995	4995	4995	0
406	20241121	143600	21977605	4995	4995	4995	4995	7
407	20241121	143500	21942640	4995	4995	4995	4995	0
408	20241121	143400	21942640	4995	4995	4995	4995	0
409	20241121	143300	21942640	4995	4995	4995	4995	0
410	20241121	143200	21942640	4995	4995	4995	4995	0
411	20241121	143100	21942640	4995	4995	4995	4995	0
412	20241121	143000	21942640	4995	4995	4995	4995	0
413	20241121	142900	21942640	4995	4995	4995	4995	0
414	20241121	142800	21942640	4995	4995	4995	4995	0
415	20241121	142700	21942640	4995	4995	4995	4995	0
416	20241121	142600	21942640	4995	4995	4995	4995	0
417	20241121	142500	21942640	4995	4995	4995	4995	0
418	20241121	142400	21942640	4995	4995	4995	4995	0
419	20241121	142300	21942640	4995	4995	4995	4995	0
420	20241121	142200	21942640	4995	4995	4995	4995	0
421	20241121	142100	21942640	4995	4995	4995	4995	0
422	20241121	142000	21942640	4995	4995	4995	4995	0
423	20241121	141900	21942640	4995	4995	4995	4995	0
424	20241121	141800	21942640	4995	4995	4995	4995	0
425	20241121	141700	21942640	4995	4995	4995	4995	41
426	20241121	141600	21737845	4995	4995	4995	4995	0
427	20241121	141500	21737845	4995	4995	4995	4995	0
428	20241121	141400	21737845	4995	4995	4995	4995	0
429	20241121	141300	21737845	4995	4995	4995	4995	0
430	20241121	141200	21737845	4995	4995	4995	4995	0
431	20241121	141100	21737845	4995	4995	4995	4995	0
432	20241121	141000	21737845	4995	4995	4995	4995	0
433	20241121	140900	21737845	4995	4995	4995	4995	0
434	20241121	140800	21737845	4995	4995	4995	4995	0
435	20241121	140700	21737845	4995	4995	4995	4995	0
436	20241121	140600	21737845	4995	4995	4995	4995	0
437	20241121	140500	21737845	4995	4995	4995	4995	0
438	20241121	140400	21737845	4995	4995	4995	4995	0
439	20241121	140300	21737845	4995	4995	4995	4995	0
440	20241121	140200	21737845	4995	4995	4995	4995	0
441	20241121	140100	21737845	4995	4995	4995	4995	0
442	20241121	140000	21737845	4995	4995	4995	4995	2
443	20241121	135900	21727855	4995	4995	4995	4995	0
444	20241121	135800	21727855	4995	4995	4995	4995	0
445	20241121	135700	21727855	4995	4995	4995	4995	0
446	20241121	135600	21727855	4995	4995	4995	4995	0
447	20241121	135500	21727855	4995	4995	4995	4995	10
448	20241121	135400	21677905	4995	4995	4995	4995	10
449	20241121	135300	21627955	4995	4995	4995	4995	42
450	20241121	135200	21418165	4995	4995	4995	4995	0
451	20241121	135100	21418165	4995	4995	4995	4995	0
452	20241121	135000	21418165	4995	4995	4995	4995	0
453	20241121	134900	21418165	4995	4995	4995	4995	0
454	20241121	134800	21418165	4995	4980	4995	4980	6
455	20241121	134700	21388270	4995	4995	4995	4995	0
456	20241121	134600	21388270	4995	4995	4995	4995	0
457	20241121	134500	21388270	4995	4995	4995	4995	0
458	20241121	134400	21388270	4995	4980	4995	4980	3
459	20241121	134300	21373300	4995	4995	4995	4995	0
460	20241121	134200	21373300	4995	4995	4995	4995	0
461	20241121	134100	21373300	4995	4995	4995	4985	4
462	20241121	134000	21353340	4990	4990	4990	4990	11
463	20241121	133900	21298450	4995	4985	4995	4985	8
464	20241121	133800	21258540	4995	4995	4995	4995	3
465	20241121	133700	21243555	4950	4985	4985	4950	900
466	20241121	133600	16784475	4990	4990	4990	4990	50
467	20241121	133500	16534975	5010	5010	5010	5010	0
468	20241121	133400	16534975	5010	5010	5010	5010	0
469	20241121	133300	16534975	5010	5010	5010	5010	0
470	20241121	133200	16534975	5010	5010	5010	5010	0
471	20241121	133100	16534975	5010	5010	5010	5010	0
472	20241121	133000	16534975	5010	5010	5010	5010	0
473	20241121	132900	16534975	5010	5010	5010	5010	0
474	20241121	132800	16534975	5010	5010	5010	5010	0
475	20241121	132700	16534975	5010	5010	5010	5010	0
476	20241121	132600	16534975	5010	5010	5010	5010	0
477	20241121	132500	16534975	5010	5010	5010	5010	0
478	20241121	132400	16534975	5010	5010	5010	5010	0
479	20241121	132300	16534975	5010	5010	5010	5010	0
480	20241121	132200	16534975	5010	5010	5010	5010	0
481	20241121	132100	16534975	5010	4995	5010	4990	17
482	20241121	132000	16450065	5010	5010	5010	5010	0
483	20241121	131900	16450065	5010	5010	5010	5010	20
484	20241121	131800	16349865	5010	5010	5010	5010	0
485	20241121	131700	16349865	5010	5010	5010	5010	0
486	20241121	131600	16349865	5010	5000	5010	5000	6
487	20241121	131500	16319845	5010	5010	5010	5010	0
488	20241121	131400	16319845	5010	5010	5010	5010	0
489	20241121	131300	16319845	5010	5010	5010	5010	0
490	20241121	131200	16319845	5010	5010	5010	5010	0
491	20241121	131100	16319845	5010	5010	5010	5010	0
492	20241121	131000	16319845	5010	5010	5010	5010	19
493	20241121	130900	16224655	5010	5010	5010	5010	0
494	20241121	130800	16224655	5010	5010	5010	5010	0
495	20241121	130700	16224655	5010	5010	5010	5010	0
496	20241121	130600	16224655	5010	5010	5010	5010	0
497	20241121	130500	16224655	5010	5010	5010	5010	0
498	20241121	130400	16224655	5010	5010	5010	5010	0
499	20241121	130300	16224655	5010	5010	5010	5010	0
500	20241121	130200	16224655	5010	5010	5010	5010	0
501	20241121	130100	16224655	5010	5010	5010	5010	0
502	20241121	130000	16224655	5010	5010	5010	5010	0
503	20241121	125900	16224655	5010	5010	5010	5010	0
504	20241121	125800	16224655	5010	5010	5010	5010	0
505	20241121	125700	16224655	5010	5010	5010	5010	0
506	20241121	125600	16224655	5010	5010	5010	5010	0
507	20241121	125500	16224655	5010	5010	5010	5010	50
508	20241121	125400	15974155	5010	5010	5010	5010	0
509	20241121	125300	15974155	5010	5010	5010	5010	0
510	20241121	125200	15974155	5010	5010	5010	5010	9
511	20241121	125100	15929065	5010	5010	5010	5010	70
512	20241121	125000	15578365	5010	5010	5010	5010	0
513	20241121	124900	15578365	5010	5010	5010	5010	0
514	20241121	124800	15578365	5010	5010	5010	5010	0
515	20241121	124700	15578365	5010	5010	5010	5010	0
516	20241121	124600	15578365	5010	5010	5010	5010	0
517	20241121	124500	15578365	5010	5010	5010	5010	0
518	20241121	124400	15578365	5010	5010	5010	5010	0
519	20241121	124300	15578365	5010	5010	5010	5010	0
520	20241121	124200	15578365	5010	5010	5010	5010	0
521	20241121	124100	15578365	5010	5010	5010	5010	0
522	20241121	124000	15578365	5010	5010	5010	5010	0
523	20241121	123900	15578365	5010	5010	5010	5010	0
524	20241121	123800	15578365	5010	5010	5010	5010	0
525	20241121	123700	15578365	5010	5010	5010	5010	0
526	20241121	123600	15578365	5010	5010	5010	5010	0
527	20241121	123500	15578365	5010	5010	5010	5010	0
528	20241121	123400	15578365	5010	4995	5010	4995	6
529	20241121	123300	15548365	5010	5010	5010	5010	1
530	20241121	123200	15543355	5010	5010	5010	5010	0
531	20241121	123100	15543355	5010	5010	5010	5010	2
532	20241121	123000	15533335	5010	5010	5010	5010	3
533	20241121	122900	15518305	4970	4985	4985	4965	501
534	20241121	122800	13027425	4980	4980	4980	4980	0
535	20241121	122700	13027425	4980	4980	4980	4980	0
536	20241121	122600	13027425	4980	5010	5010	4975	143
537	20241121	122500	12314705	5030	5030	5030	5030	0
538	20241121	122400	12314705	5030	5030	5030	5030	0
539	20241121	122300	12314705	5030	5030	5030	5030	0
540	20241121	122200	12314705	5030	5030	5030	5030	20
541	20241121	122100	12214105	5030	5030	5030	5030	0
542	20241121	122000	12214105	5030	5030	5030	5030	0
543	20241121	121900	12214105	5030	5030	5030	5030	0
544	20241121	121800	12214105	5030	5030	5030	5030	0
545	20241121	121700	12214105	5030	5030	5030	5030	20
546	20241121	121600	12113505	5030	5030	5030	5030	0
547	20241121	121500	12113505	5030	5030	5030	5030	0
548	20241121	121400	12113505	5030	5030	5030	5030	0
549	20241121	121300	12113505	5030	5030	5030	5030	0
550	20241121	121200	12113505	5030	5030	5030	5030	2
551	20241121	121100	12103445	4995	4995	4995	4995	0
552	20241121	121000	12103445	4995	4995	4995	4995	0
553	20241121	120900	12103445	4995	4995	4995	4995	0
554	20241121	120800	12103445	4995	4995	4995	4995	0
555	20241121	120700	12103445	4995	4995	4995	4995	0
556	20241121	120600	12103445	4995	4995	4995	4995	0
557	20241121	120500	12103445	4995	4995	4995	4995	0
558	20241121	120400	12103445	4995	5000	5000	4995	27
559	20241121	120300	11968510	5000	5000	5000	5000	0
560	20241121	120200	11968510	5000	5000	5000	5000	0
561	20241121	120100	11968510	5000	5000	5000	5000	0
562	20241121	120000	11968510	5000	5000	5000	5000	0
563	20241121	115900	11968510	5000	5000	5000	5000	0
564	20241121	115800	11968510	5000	5000	5000	5000	0
565	20241121	115700	11968510	5000	5000	5000	5000	0
566	20241121	115600	11968510	5000	5000	5000	5000	0
567	20241121	115500	11968510	5000	5000	5000	5000	1
568	20241121	115400	11963510	5020	5020	5020	5020	1
569	20241121	115300	11958490	5000	5010	5010	5000	97
570	20241121	115200	11473420	5020	5020	5020	5020	0
571	20241121	115100	11473420	5020	5020	5020	5020	0
572	20241121	115000	11473420	5020	5020	5020	5020	0
573	20241121	114900	11473420	5020	5020	5020	5020	0
574	20241121	114800	11473420	5020	5020	5020	5020	0
575	20241121	114700	11473420	5020	5020	5020	5020	1
576	20241121	114600	11468400	5010	5010	5010	5010	2
577	20241121	114500	11458380	5030	5030	5030	5030	0
578	20241121	114400	11458380	5030	5030	5030	5030	0
579	20241121	114300	11458380	5030	5030	5030	5030	0
580	20241121	114200	11458380	5030	5030	5030	5030	0
581	20241121	114100	11458380	5030	5030	5030	5030	0
582	20241121	114000	11458380	5030	5030	5030	5030	0
583	20241121	113900	11458380	5030	5030	5030	5030	0
584	20241121	113800	11458380	5030	5030	5030	5030	0
585	20241121	113700	11458380	5030	5030	5030	5030	0
586	20241121	113600	11458380	5030	5030	5030	5030	0
587	20241121	113500	11458380	5030	5010	5030	4995	35
588	20241121	113400	11283175	5020	5020	5020	5020	0
589	20241121	113300	11283175	5020	5020	5020	5020	11
590	20241121	113200	11227955	5030	5030	5030	5030	0
591	20241121	113100	11227955	5030	5030	5030	5030	0
592	20241121	113000	11227955	5030	5030	5030	5030	0
593	20241121	112900	11227955	5030	5030	5030	5030	0
594	20241121	112800	11227955	5030	5030	5030	5030	0
595	20241121	112700	11227955	5030	5030	5030	5030	0
596	20241121	112600	11227955	5030	5030	5030	5030	0
597	20241121	112500	11227955	5030	5030	5030	5030	0
598	20241121	112400	11227955	5030	5030	5030	5030	0
599	20241121	112300	11227955	5030	5030	5030	5030	0
600	20241121	112200	11227955	5030	5030	5030	5030	0
601	20241121	112100	11227955	5030	5030	5030	5030	0
602	20241121	112000	11227955	5030	5030	5030	5030	0
603	20241121	111900	11227955	5030	5030	5030	5030	34
604	20241121	111800	11056935	5030	5030	5030	5030	11
605	20241121	111700	11001605	5030	5030	5030	5030	0
606	20241121	111600	11001605	5030	5030	5030	5030	1
607	20241121	111500	10996575	5030	5030	5030	5030	0
608	20241121	111400	10996575	5030	5030	5030	5030	0
609	20241121	111300	10996575	5030	5030	5030	5030	0
610	20241121	111200	10996575	5030	5030	5030	5030	2
611	20241121	111100	10986515	5020	5020	5020	5020	11
612	20241121	111000	10931295	5020	5020	5020	5020	12
613	20241121	110900	10871055	5020	5020	5020	5020	0
614	20241121	110800	10871055	5020	5020	5020	5020	0
615	20241121	110700	10871055	5020	5020	5020	5020	0
616	20241121	110600	10871055	5020	5020	5020	5020	0
617	20241121	110500	10871055	5020	5020	5020	5020	0
618	20241121	110400	10871055	5020	5020	5020	5020	0
619	20241121	110300	10871055	5020	5020	5020	5020	0
620	20241121	110200	10871055	5020	5020	5020	5020	0
621	20241121	110100	10871055	5020	5020	5020	5020	0
622	20241121	110000	10871055	5020	5020	5020	5020	0
623	20241121	105900	10871055	5020	5020	5020	5020	0
624	20241121	105800	10871055	5020	5020	5020	5020	0
625	20241121	105700	10871055	5020	5020	5020	5020	0
626	20241121	105600	10871055	5020	5020	5020	5020	6
627	20241121	105500	10840935	5020	5020	5020	5020	0
628	20241121	105400	10840935	5020	5020	5020	5020	0
629	20241121	105300	10840935	5020	5020	5020	5020	0
630	20241121	105200	10840935	5020	5020	5020	5020	0
631	20241121	105100	10840935	5020	5010	5020	5010	4
632	20241121	105000	10820865	5020	5020	5020	5020	0
633	20241121	104900	10820865	5020	5020	5020	5020	0
634	20241121	104800	10820865	5020	5020	5020	5020	0
635	20241121	104700	10820865	5020	5020	5020	5020	0
636	20241121	104600	10820865	5020	5020	5020	5020	0
637	20241121	104500	10820865	5020	5020	5020	5020	0
638	20241121	104400	10820865	5020	5020	5020	5020	0
639	20241121	104300	10820865	5020	5020	5020	5020	0
640	20241121	104200	10820865	5020	5020	5020	5020	0
641	20241121	104100	10820865	5020	5020	5020	5020	18
642	20241121	104000	10730505	5020	5020	5020	5020	0
643	20241121	103900	10730505	5020	5020	5020	5020	1
644	20241121	103800	10725485	5020	5020	5020	5020	1
645	20241121	103700	10720465	5030	5030	5030	5030	2
646	20241121	103600	10710405	5030	5030	5030	5030	0
647	20241121	103500	10710405	5030	5030	5030	5030	0
648	20241121	103400	10710405	5030	5030	5030	5030	0
649	20241121	103300	10710405	5030	5030	5030	5030	0
650	20241121	103200	10710405	5030	5030	5030	5030	0
651	20241121	103100	10710405	5030	5030	5030	5030	0
652	20241121	103000	10710405	5030	5030	5030	5030	0
653	20241121	102900	10710405	5030	5030	5030	5030	0
654	20241121	102800	10710405	5030	5030	5030	5030	0
655	20241121	102700	10710405	5030	5030	5030	5030	0
656	20241121	102600	10710405	5030	5000	5030	5000	99
657	20241121	102500	10214025	5000	5000	5000	5000	0
658	20241121	102400	10214025	5000	5000	5000	5000	0
659	20241121	102300	10214025	5000	5000	5000	5000	0
660	20241121	102200	10214025	5000	5000	5000	5000	0
661	20241121	102100	10214025	5000	5000	5000	5000	2
662	20241121	102000	10204025	4990	4990	4990	4990	0
663	20241121	101900	10204025	4990	4990	4990	4990	0
664	20241121	101800	10204025	4990	4990	4990	4990	0
665	20241121	101700	10204025	4990	4990	4990	4990	0
666	20241121	101600	10204025	4990	4990	4990	4990	0
667	20241121	101500	10204025	4990	4995	4995	4990	13
668	20241121	101400	10139135	5000	5000	5000	5000	0
669	20241121	101300	10139135	5000	5000	5000	5000	0
670	20241121	101200	10139135	5000	5000	5000	5000	0
671	20241121	101100	10139135	5000	5000	5000	5000	2
672	20241121	101000	10129135	4995	4995	4995	4995	0
673	20241121	100900	10129135	4995	4995	4995	4995	10
674	20241121	100800	10079185	5000	5000	5000	5000	0
675	20241121	100700	10079185	5000	5000	5000	5000	0
676	20241121	100600	10079185	5000	5000	5000	5000	0
677	20241121	100500	10079185	5000	5000	5000	5000	0
678	20241121	100400	10079185	5000	5000	5000	5000	2
679	20241121	100300	10069185	5000	5000	5000	5000	5
680	20241121	100200	10044185	5000	5000	5000	5000	11
681	20241121	100100	9989185	5000	5000	5000	5000	149
682	20241121	100000	9244185	5000	5000	5000	5000	9
683	20241121	095900	9199185	4995	4995	4995	4995	29
684	20241121	095800	9054330	4995	4995	4995	4995	3
685	20241121	095700	9039345	4995	4990	4995	4990	11
686	20241121	095600	8984445	4995	4995	4995	4995	0
687	20241121	095500	8984445	4995	4995	4995	4995	13
688	20241121	095400	8919510	4995	4995	4995	4995	6
689	20241121	095300	8889540	4995	4990	4995	4990	17
690	20241121	095200	8804640	4990	4990	4990	4990	53
691	20241121	095100	8540170	4990	4990	4990	4990	0
692	20241121	095000	8540170	4990	4990	4990	4990	0
693	20241121	094900	8540170	4990	4990	4990	4990	0
694	20241121	094800	8540170	4990	4990	4990	4990	0
695	20241121	094700	8540170	4990	4990	4990	4990	2
696	20241121	094600	8530190	4990	4980	4990	4975	14
697	20241121	094500	8460485	4990	4990	4990	4990	0
698	20241121	094400	8460485	4990	4990	4990	4990	0
699	20241121	094300	8460485	4990	4990	4990	4990	1
700	20241121	094200	8455495	4990	4990	4990	4990	2
701	20241121	094100	8445515	4990	4990	4990	4990	5
702	20241121	094000	8420565	4990	4990	4990	4990	2
703	20241121	093900	8410585	4980	4990	4990	4980	53
704	20241121	093800	8146145	4990	4990	4990	4990	0
705	20241121	093700	8146145	4990	4990	4990	4990	0
706	20241121	093600	8146145	4990	4990	4990	4990	0
707	20241121	093500	8146145	4990	4990	4990	4990	0
708	20241121	093400	8146145	4990	4990	4990	4990	0
709	20241121	093300	8146145	4990	4990	4990	4990	2
710	20241121	093200	8136165	4990	4990	4990	4990	0
711	20241121	093100	8136165	4990	4990	4990	4990	0
712	20241121	093000	8136165	4990	4990	4990	4990	0
713	20241121	092900	8136165	4990	4980	4990	4980	9
714	20241121	092800	8091325	4990	4990	4990	4990	0
715	20241121	092700	8091325	4990	4990	4990	4990	0
716	20241121	092600	8091325	4990	4990	4990	4990	1
717	20241121	092500	8086335	4990	4990	4990	4990	1
718	20241121	092400	8081345	4990	4990	4990	4990	1
719	20241121	092300	8076355	4990	4990	4990	4975	5
720	20241121	092200	8051435	4970	4975	5000	4970	22
721	20241121	092100	7941995	4980	4980	4980	4980	0
722	20241121	092000	7941995	4980	4980	4980	4980	4
723	20241121	091900	7922075	5010	5010	5010	5010	0
724	20241121	091800	7922075	5010	5010	5010	5010	0
725	20241121	091700	7922075	5010	5010	5010	5010	0
726	20241121	091600	7922075	5010	5010	5010	5010	2
727	20241121	091500	7912055	5010	5010	5010	5010	0
728	20241121	091400	7912055	5010	5010	5010	5010	0
729	20241121	091300	7912055	5010	4980	5010	4980	16
730	20241121	091200	7832245	4980	4980	4980	4980	47
731	20241121	091100	7598185	4985	4985	4985	4985	8
732	20241121	091000	7558305	5010	5010	5010	5010	0
733	20241121	090900	7558305	5010	5010	5010	5010	1
734	20241121	090800	7553295	5010	5010	5010	5010	0
735	20241121	090700	7553295	5010	5010	5010	5010	0
736	20241121	090600	7553295	5010	4995	5010	4990	87
737	20241121	090500	7119030	5020	5020	5020	5020	0
738	20241121	090400	7119030	5020	5020	5020	5020	2
739	20241121	090300	7108990	5020	5030	5030	5020	3
740	20241121	090200	7093910	4965	5020	5040	4965	258
741	20241121	090100	5809000	5020	5040	5040	5020	2
742	20241121	090000	5798940	5040	4910	5040	4910	1181