KissMeData/004100/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184100	1588542285	2950	2950	2950	2950	6172
3	20241121	184000	1588542285	2950	2950	2950	2950	0
4	20241121	183900	1588542285	2950	2950	2950	2950	0
5	20241121	183800	1588542285	2950	2950	2950	2950	0
6	20241121	183700	1588542285	2950	2950	2950	2950	0
7	20241121	183600	1588542285	2950	2950	2950	2950	0
8	20241121	183500	1588542285	2950	2950	2950	2950	0
9	20241121	183400	1588542285	2950	2950	2950	2950	0
10	20241121	183300	1588542285	2950	2950	2950	2950	0
11	20241121	183200	1588542285	2950	2950	2950	2950	0
12	20241121	183100	1588542285	2950	2950	2950	2950	0
13	20241121	183000	1588542285	2950	2950	2950	2950	0
14	20241121	182900	1588542285	2950	2950	2950	2950	0
15	20241121	182800	1588542285	2950	2950	2950	2950	0
16	20241121	182700	1588542285	2950	2950	2950	2950	0
17	20241121	182600	1588542285	2950	2950	2950	2950	0
18	20241121	182500	1588542285	2950	2950	2950	2950	0
19	20241121	182400	1588542285	2950	2950	2950	2950	0
20	20241121	182300	1588542285	2950	2950	2950	2950	0
21	20241121	182200	1588542285	2950	2950	2950	2950	0
22	20241121	182100	1588542285	2950	2950	2950	2950	0
23	20241121	182000	1588542285	2950	2950	2950	2950	0
24	20241121	181900	1588542285	2950	2950	2950	2950	0
25	20241121	181800	1588542285	2950	2950	2950	2950	0
26	20241121	181700	1588542285	2950	2950	2950	2950	0
27	20241121	181600	1588542285	2950	2950	2950	2950	0
28	20241121	181500	1588542285	2950	2950	2950	2950	0
29	20241121	181400	1588542285	2950	2950	2950	2950	0
30	20241121	181300	1588542285	2950	2950	2950	2950	0
31	20241121	181200	1588542285	2950	2950	2950	2950	0
32	20241121	181100	1588542285	2950	2950	2950	2950	6172
33	20241121	181000	1588542285	2950	2950	2950	2950	0
34	20241121	180900	1588542285	2950	2950	2950	2950	0
35	20241121	180800	1588542285	2950	2950	2950	2950	0
36	20241121	180700	1588542285	2950	2950	2950	2950	0
37	20241121	180600	1588542285	2950	2950	2950	2950	0
38	20241121	180500	1588542285	2950	2950	2950	2950	0
39	20241121	180400	1588542285	2950	2950	2950	2950	0
40	20241121	180300	1588542285	2950	2950	2950	2950	0
41	20241121	180200	1588542285	2950	2950	2950	2950	0
42	20241121	180100	1588542285	2950	2950	2950	2950	0
43	20241121	180000	1588542285	2950	2950	2950	2950	0
44	20241121	175900	1588542285	2950	2950	2950	2950	0
45	20241121	175800	1588542285	2950	2950	2950	2950	0
46	20241121	175700	1588542285	2950	2950	2950	2950	0
47	20241121	175600	1588542285	2950	2950	2950	2950	0
48	20241121	175500	1588542285	2950	2950	2950	2950	0
49	20241121	175400	1588542285	2950	2950	2950	2950	0
50	20241121	175300	1588542285	2950	2950	2950	2950	0
51	20241121	175200	1588542285	2950	2950	2950	2950	0
52	20241121	175100	1588542285	2950	2950	2950	2950	0
53	20241121	175000	1588542285	2950	2950	2950	2950	0
54	20241121	174900	1588542285	2950	2950	2950	2950	0
55	20241121	174800	1588542285	2950	2950	2950	2950	0
56	20241121	174700	1588542285	2950	2950	2950	2950	0
57	20241121	174600	1588542285	2950	2950	2950	2950	0
58	20241121	174500	1588542285	2950	2950	2950	2950	0
59	20241121	174400	1588542285	2950	2950	2950	2950	0
60	20241121	174300	1588542285	2950	2950	2950	2950	0
61	20241121	174200	1588542285	2950	2950	2950	2950	0
62	20241121	174100	1588542285	2950	2950	2950	2950	6172
63	20241121	174000	1588542285	2950	2950	2950	2950	0
64	20241121	173900	1588542285	2950	2950	2950	2950	0
65	20241121	173800	1588542285	2950	2950	2950	2950	0
66	20241121	173700	1588542285	2950	2950	2950	2950	0
67	20241121	173600	1588542285	2950	2950	2950	2950	0
68	20241121	173500	1588542285	2950	2950	2950	2950	0
69	20241121	173400	1588542285	2950	2950	2950	2950	0
70	20241121	173300	1588542285	2950	2950	2950	2950	0
71	20241121	173200	1588542285	2950	2950	2950	2950	0
72	20241121	173100	1588542285	2950	2950	2950	2950	0
73	20241121	173000	1588542285	2950	2950	2950	2950	0
74	20241121	172900	1588542285	2950	2950	2950	2950	0
75	20241121	172800	1588542285	2950	2950	2950	2950	0
76	20241121	172700	1588542285	2950	2950	2950	2950	0
77	20241121	172600	1588542285	2950	2950	2950	2950	0
78	20241121	172500	1588542285	2950	2950	2950	2950	0
79	20241121	172400	1588542285	2950	2950	2950	2950	0
80	20241121	172300	1588542285	2950	2950	2950	2950	0
81	20241121	172200	1588542285	2950	2950	2950	2950	0
82	20241121	172100	1588542285	2950	2950	2950	2950	0
83	20241121	172000	1588542285	2950	2950	2950	2950	0
84	20241121	171900	1588542285	2950	2950	2950	2950	0
85	20241121	171800	1588542285	2950	2950	2950	2950	0
86	20241121	171700	1588542285	2950	2950	2950	2950	0
87	20241121	171600	1588542285	2950	2950	2950	2950	0
88	20241121	171500	1588542285	2950	2950	2950	2950	0
89	20241121	171400	1588542285	2950	2950	2950	2950	0
90	20241121	171300	1588542285	2950	2950	2950	2950	0
91	20241121	171200	1588542285	2950	2950	2950	2950	0
92	20241121	171100	1588542285	2950	2950	2950	2950	6172
93	20241121	171000	1588542285	2950	2950	2950	2950	0
94	20241121	170900	1588542285	2950	2950	2950	2950	0
95	20241121	170800	1588542285	2950	2950	2950	2950	0
96	20241121	170700	1588542285	2950	2950	2950	2950	0
97	20241121	170600	1588542285	2950	2950	2950	2950	0
98	20241121	170500	1588542285	2950	2950	2950	2950	0
99	20241121	170400	1588542285	2950	2950	2950	2950	0
100	20241121	170300	1588542285	2950	2950	2950	2950	0
101	20241121	170200	1588542285	2950	2950	2950	2950	0
102	20241121	170100	1588542285	2950	2950	2950	2950	0
103	20241121	170000	1588542285	2950	2950	2950	2950	0
104	20241121	165900	1588542285	2950	2950	2950	2950	0
105	20241121	165800	1588542285	2950	2950	2950	2950	0
106	20241121	165700	1588542285	2950	2950	2950	2950	0
107	20241121	165600	1588542285	2950	2950	2950	2950	0
108	20241121	165500	1588542285	2950	2950	2950	2950	0
109	20241121	165400	1588542285	2950	2950	2950	2950	0
110	20241121	165300	1588542285	2950	2950	2950	2950	0
111	20241121	165200	1588542285	2950	2950	2950	2950	0
112	20241121	165100	1588542285	2950	2950	2950	2950	0
113	20241121	165000	1588542285	2950	2950	2950	2950	0
114	20241121	164900	1588542285	2950	2950	2950	2950	0
115	20241121	164800	1588542285	2950	2950	2950	2950	0
116	20241121	164700	1588542285	2950	2950	2950	2950	0
117	20241121	164600	1588542285	2950	2950	2950	2950	0
118	20241121	164500	1588542285	2950	2950	2950	2950	0
119	20241121	164400	1588542285	2950	2950	2950	2950	0
120	20241121	164300	1588542285	2950	2950	2950	2950	0
121	20241121	164200	1588542285	2950	2950	2950	2950	0
122	20241121	164100	1588542285	2950	2950	2950	2950	6172
123	20241121	164000	1588542285	2950	2950	2950	2950	0
124	20241121	163900	1588542285	2950	2950	2950	2950	0
125	20241121	163800	1588542285	2950	2950	2950	2950	0
126	20241121	163700	1588542285	2950	2950	2950	2950	0
127	20241121	163600	1588542285	2950	2950	2950	2950	0
128	20241121	163500	1588542285	2950	2950	2950	2950	0
129	20241121	163400	1588542285	2950	2950	2950	2950	0
130	20241121	163300	1588542285	2950	2950	2950	2950	0
131	20241121	163200	1588542285	2950	2950	2950	2950	0
132	20241121	163100	1588542285	2950	2950	2950	2950	0
133	20241121	163000	1588542285	2950	2950	2950	2950	0
134	20241121	162900	1588542285	2950	2950	2950	2950	0
135	20241121	162800	1588542285	2950	2950	2950	2950	0
136	20241121	162700	1588542285	2950	2950	2950	2950	0
137	20241121	162600	1588542285	2950	2950	2950	2950	0
138	20241121	162500	1588542285	2950	2950	2950	2950	0
139	20241121	162400	1588542285	2950	2950	2950	2950	0
140	20241121	162300	1588542285	2950	2950	2950	2950	0
141	20241121	162200	1588542285	2950	2950	2950	2950	0
142	20241121	162100	1588542285	2950	2950	2950	2950	0
143	20241121	162000	1588542285	2950	2950	2950	2950	0
144	20241121	161900	1588542285	2950	2950	2950	2950	0
145	20241121	161800	1588542285	2950	2950	2950	2950	0
146	20241121	161700	1588542285	2950	2950	2950	2950	0
147	20241121	161600	1588542285	2950	2950	2950	2950	0
148	20241121	161500	1588542285	2950	2950	2950	2950	0
149	20241121	161400	1588542285	2950	2950	2950	2950	0
150	20241121	161300	1588542285	2950	2950	2950	2950	0
151	20241121	161200	1588542285	2950	2950	2950	2950	0
152	20241121	161100	1588542285	2950	2950	2950	2950	6172
153	20241121	161000	1588542285	2950	2950	2950	2950	0
154	20241121	160900	1588542285	2950	2950	2950	2950	0
155	20241121	160800	1588542285	2950	2950	2950	2950	0
156	20241121	160700	1588542285	2950	2950	2950	2950	0
157	20241121	160600	1588542285	2950	2950	2950	2950	0
158	20241121	160500	1588542285	2950	2950	2950	2950	0
159	20241121	160400	1588542285	2950	2950	2950	2950	0
160	20241121	160300	1588542285	2950	2950	2950	2950	0
161	20241121	160200	1588542285	2950	2950	2950	2950	0
162	20241121	160100	1588542285	2950	2950	2950	2950	0
163	20241121	160000	1588542285	2950	2950	2950	2950	0
164	20241121	155900	1588542285	2950	2950	2950	2950	0
165	20241121	155800	1588542285	2950	2950	2950	2950	0
166	20241121	155700	1588542285	2950	2950	2950	2950	0
167	20241121	155600	1588542285	2950	2950	2950	2950	0
168	20241121	155500	1588542285	2950	2950	2950	2950	0
169	20241121	155400	1588542285	2950	2950	2950	2950	0
170	20241121	155300	1588542285	2950	2950	2950	2950	0
171	20241121	155200	1588542285	2950	2950	2950	2950	0
172	20241121	155100	1588542285	2950	2950	2950	2950	0
173	20241121	155000	1588542285	2950	2950	2950	2950	0
174	20241121	154900	1588542285	2950	2950	2950	2950	0
175	20241121	154800	1588542285	2950	2950	2950	2950	0
176	20241121	154700	1588542285	2950	2950	2950	2950	0
177	20241121	154600	1588542285	2950	2950	2950	2950	0
178	20241121	154500	1588542285	2950	2950	2950	2950	0
179	20241121	154400	1588542285	2950	2950	2950	2950	0
180	20241121	154300	1588542285	2950	2950	2950	2950	0
181	20241121	154200	1588542285	2950	2950	2950	2950	0
182	20241121	154100	1588542285	2950	2950	2950	2950	6172
183	20241121	154000	1588542285	2950	2950	2950	2950	0
184	20241121	153900	1588542285	2950	2950	2950	2950	0
185	20241121	153800	1588542285	2950	2950	2950	2950	0
186	20241121	153700	1588542285	2950	2950	2950	2950	0
187	20241121	153600	1588542285	2950	2950	2950	2950	0
188	20241121	153500	1588542285	2950	2950	2950	2950	0
189	20241121	153400	1588542285	2950	2950	2950	2950	0
190	20241121	153300	1588542285	2950	2950	2950	2950	0
191	20241121	153200	1588542285	2950	2950	2950	2950	0
192	20241121	153100	1588542285	2950	2950	2950	2950	0
193	20241121	153000	1588542285	2950	2950	2950	2950	6172
194	20241121	152900	1570334885	2945	2945	2945	2945	0
195	20241121	152800	1570334885	2945	2945	2945	2945	0
196	20241121	152700	1570334885	2945	2945	2945	2945	0
197	20241121	152600	1570334885	2945	2945	2945	2945	0
198	20241121	152500	1570334885	2945	2945	2945	2945	0
199	20241121	152400	1570334885	2945	2945	2945	2945	0
200	20241121	152300	1570334885	2945	2945	2945	2945	0
201	20241121	152200	1570334885	2945	2945	2945	2945	0
202	20241121	152100	1570334885	2945	2945	2945	2945	0
203	20241121	152000	1570334885	2945	2945	2945	2945	0
204	20241121	151900	1570334885	2945	2950	2950	2945	1280
205	20241121	151800	1566558935	2955	2950	2955	2950	563
206	20241121	151700	1564898055	2955	2945	2955	2945	1194
207	20241121	151600	1561381660	2930	2940	2945	2930	2745
208	20241121	151500	1553326760	2945	2935	2945	2935	405
209	20241121	151400	1552134045	2945	2945	2945	2945	0
210	20241121	151300	1552134045	2945	2945	2945	2945	1
211	20241121	151200	1552131100	2950	2945	2950	2940	86
212	20241121	151100	1551877990	2950	2945	2960	2940	8061
213	20241121	151000	1528106050	2945	2945	2950	2945	2611
214	20241121	150900	1520416645	2950	2950	2950	2950	100
215	20241121	150800	1520121645	2945	2945	2950	2945	527
216	20241121	150700	1518569620	2945	2950	2950	2945	1393
217	20241121	150600	1514465735	2950	2940	2950	2940	541
218	20241121	150500	1512870180	2940	2940	2940	2940	3000
219	20241121	150400	1504050180	2945	2950	2950	2945	320
220	20241121	150300	1503107690	2945	2945	2950	2945	506
221	20241121	150200	1501617500	2950	2950	2950	2950	3
222	20241121	150100	1501608650	2950	2950	2950	2950	300
223	20241121	150000	1500723650	2950	2950	2950	2940	2995
224	20241121	145900	1491905395	2950	2950	2950	2950	0
225	20241121	145800	1491905395	2950	2965	2965	2950	3936
226	20241121	145700	1480289495	2955	2965	2965	2955	352
227	20241121	145600	1479249315	2960	2965	2965	2960	40
228	20241121	145500	1479130865	2965	2965	2965	2965	0
229	20241121	145400	1479130865	2965	2965	2965	2965	10
230	20241121	145300	1479101215	2965	2965	2965	2965	502
231	20241121	145200	1477612785	2960	2960	2965	2960	3102
232	20241121	145100	1468430860	2960	2960	2960	2960	300
233	20241121	145000	1467542860	2960	2960	2960	2960	0
234	20241121	144900	1467542860	2960	2960	2960	2960	11
235	20241121	144800	1467510300	2945	2945	2960	2945	42
236	20241121	144700	1467386595	2960	2955	2960	2955	321
237	20241121	144600	1466437725	2955	2955	2955	2955	100
238	20241121	144500	1466142225	2955	2950	2955	2950	387
239	20241121	144400	1464999075	2950	2950	2950	2950	2
240	20241121	144300	1464993175	2945	2940	2945	2940	1231
241	20241121	144200	1461370710	2940	2940	2940	2940	8
242	20241121	144100	1461347190	2940	2940	2940	2940	619
243	20241121	144000	1459527330	2940	2940	2940	2940	0
244	20241121	143900	1459527330	2940	2940	2940	2940	20
245	20241121	143800	1459468530	2940	2940	2940	2940	240
246	20241121	143700	1458762930	2950	2945	2950	2945	516
247	20241121	143600	1457243300	2950	2950	2950	2950	0
248	20241121	143500	1457243300	2950	2960	2960	2950	1729
249	20241121	143400	1452142700	2960	2960	2960	2960	1000
250	20241121	143300	1449182700	2950	2950	2950	2950	1
251	20241121	143200	1449179750	2960	2960	2960	2960	50
252	20241121	143100	1449031750	2960	2965	2965	2960	7
253	20241121	143000	1449011020	2960	2960	2960	2960	0
254	20241121	142900	1449011020	2960	2960	2960	2960	2500
255	20241121	142800	1441611020	2960	2960	2960	2960	2
256	20241121	142700	1441605100	2955	2955	2955	2955	500
257	20241121	142600	1440127600	2960	2960	2960	2960	0
258	20241121	142500	1440127600	2960	2960	2960	2960	0
259	20241121	142400	1440127600	2960	2960	2960	2960	0
260	20241121	142300	1440127600	2960	2960	2960	2960	201
261	20241121	142200	1439532640	2960	2960	2960	2960	0
262	20241121	142100	1439532640	2960	2960	2960	2960	0
263	20241121	142000	1439532640	2960	2945	2960	2945	410
264	20241121	141900	1438319900	2945	2945	2945	2945	0
265	20241121	141800	1438319900	2945	2945	2945	2945	1
266	20241121	141700	1438316955	2950	2945	2950	2945	110
267	20241121	141600	1437992505	2945	2945	2945	2945	0
268	20241121	141500	1437992505	2945	2945	2945	2945	536
269	20241121	141400	1436413985	2950	2950	2950	2950	0
270	20241121	141300	1436413985	2950	2950	2950	2950	8
271	20241121	141200	1436390385	2950	2940	2950	2940	186
272	20241121	141100	1435842185	2940	2940	2940	2940	414
273	20241121	141000	1434625025	2940	2950	2950	2940	901
274	20241121	140900	1431976075	2950	2950	2950	2950	0
275	20241121	140800	1431976075	2950	2950	2950	2950	1
276	20241121	140700	1431973125	2940	2940	2940	2940	11
277	20241121	140600	1431940785	2940	2945	2945	2940	2560
278	20241121	140500	1424402210	2950	2950	2950	2950	520
279	20241121	140400	1422868210	2945	2945	2945	2945	0
280	20241121	140300	1422868210	2945	2945	2945	2945	1
281	20241121	140200	1422865265	2955	2955	2955	2955	0
282	20241121	140100	1422865265	2955	2955	2955	2955	0
283	20241121	140000	1422865265	2955	2955	2955	2955	0
284	20241121	135900	1422865265	2955	2955	2955	2955	2
285	20241121	135800	1422859355	2950	2950	2950	2950	0
286	20241121	135700	1422859355	2950	2950	2950	2950	43
287	20241121	135600	1422732505	2950	2950	2950	2950	500
288	20241121	135500	1421257505	2965	2965	2965	2965	30
289	20241121	135400	1421168555	2965	2955	2965	2950	3148
290	20241121	135300	1411866905	2950	2950	2950	2950	160
291	20241121	135200	1411394905	2970	2970	2970	2970	0
292	20241121	135100	1411394905	2970	2970	2970	2970	1010
293	20241121	135000	1408395205	2970	2970	2970	2970	0
294	20241121	134900	1408395205	2970	2950	2970	2950	1301
295	20241121	134800	1404531255	2975	2950	2975	2950	1408
296	20241121	134700	1400346085	2975	2950	2975	2950	4491
297	20241121	134600	1387055805	2950	2955	2955	2950	2446
298	20241121	134500	1379827925	2965	2965	2965	2965	0
299	20241121	134400	1379827925	2965	2965	2965	2965	0
300	20241121	134300	1379827925	2965	2970	2970	2960	782
301	20241121	134200	1377507635	2970	2970	2970	2970	2
302	20241121	134100	1377501695	2955	2955	2955	2955	20
303	20241121	134000	1377442595	2955	2970	2970	2955	2219
304	20241121	133900	1370864990	2970	2970	2970	2970	0
305	20241121	133800	1370864990	2970	2970	2970	2970	0
306	20241121	133700	1370864990	2970	2970	2970	2970	23
307	20241121	133600	1370796680	2970	2965	2970	2965	1387
308	20241121	133500	1366683975	2965	2965	2965	2965	337
309	20241121	133400	1365684770	2965	2945	2965	2945	3
310	20241121	133300	1365675895	2965	2960	2970	2960	1488
311	20241121	133200	1361259710	2960	2945	2960	2945	1093
312	20241121	133100	1358036690	2945	2945	2945	2945	24
313	20241121	133000	1357966010	2945	2945	2945	2945	20
314	20241121	132900	1357907110	2940	2940	2940	2940	0
315	20241121	132800	1357907110	2940	2940	2940	2940	1
316	20241121	132700	1357904170	2945	2945	2945	2945	120
317	20241121	132600	1357550770	2940	2940	2940	2940	0
318	20241121	132500	1357550770	2940	2940	2940	2940	183
319	20241121	132400	1357012750	2940	2940	2940	2940	60
320	20241121	132300	1356836350	2940	2940	2940	2940	213
321	20241121	132200	1356210130	2940	2940	2940	2940	151
322	20241121	132100	1355766190	2945	2940	2945	2920	5582
323	20241121	132000	1339425795	2940	2940	2950	2925	5007
324	20241121	131900	1324754520	2950	2940	2950	2940	3
325	20241121	131800	1324745680	2950	2945	2950	2935	662
326	20241121	131700	1322798535	2935	2950	2950	2925	10271
327	20241121	131600	1292654555	2955	2955	2955	2955	155
328	20241121	131500	1292196530	2960	2955	2960	2955	894
329	20241121	131400	1289554750	2955	2955	2955	2955	20
330	20241121	131300	1289495650	2950	2950	2950	2950	0
331	20241121	131200	1289495650	2950	2950	2950	2950	0
332	20241121	131100	1289495650	2950	2950	2955	2950	28
333	20241121	131000	1289412985	2950	2950	2950	2950	237
334	20241121	130900	1288713835	2950	2950	2950	2950	58
335	20241121	130800	1288542735	2950	2950	2950	2950	133
336	20241121	130700	1288150385	2955	2955	2955	2955	0
337	20241121	130600	1288150385	2955	2955	2955	2955	20
338	20241121	130500	1288091285	2955	2955	2955	2955	200
339	20241121	130400	1287500285	2955	2955	2955	2955	151
340	20241121	130300	1287054080	2960	2960	2960	2960	0
341	20241121	130200	1287054080	2960	2960	2960	2960	0
342	20241121	130100	1287054080	2960	2955	2960	2955	100
343	20241121	130000	1286758125	2955	2955	2960	2955	1004
344	20241121	125900	1283791300	2945	2945	2945	2945	1310
345	20241121	125800	1279933350	2945	2955	2955	2945	2640
346	20241121	125700	1272148115	2955	2960	2960	2955	290
347	20241121	125600	1271291160	2955	2955	2955	2955	367
348	20241121	125500	1270206675	2965	2965	2965	2965	0
349	20241121	125400	1270206675	2965	2965	2965	2965	20
350	20241121	125300	1270147375	2960	2960	2960	2960	0
351	20241121	125200	1270147375	2960	2960	2960	2960	111
352	20241121	125100	1269818815	2965	2965	2970	2965	1040
353	20241121	125000	1266735205	2955	2955	2955	2955	0
354	20241121	124900	1266735205	2955	2965	2970	2955	1051
355	20241121	124800	1263614810	2960	2960	2960	2960	0
356	20241121	124700	1263614810	2960	2960	2960	2960	0
357	20241121	124600	1263614810	2960	2960	2960	2960	164
358	20241121	124500	1263129370	2950	2970	2975	2950	7031
359	20241121	124400	1242345820	2975	2980	2980	2975	90
360	20241121	124300	1242078065	2975	2980	2980	2975	1170
361	20241121	124200	1238591515	2980	2970	2980	2970	320
362	20241121	124100	1237639705	2970	2960	2970	2960	195
363	20241121	124000	1237062205	2965	2970	2970	2965	35
364	20241121	123900	1236958265	2970	2970	2970	2970	0
365	20241121	123800	1236958265	2970	2970	2970	2970	65
366	20241121	123700	1236765215	2970	2970	2970	2970	36
367	20241121	123600	1236658295	2970	2970	2970	2970	4
368	20241121	123500	1236646415	2975	2960	2975	2955	303
369	20241121	123400	1235750400	2960	2960	2960	2960	1136
370	20241121	123300	1232387840	2965	2970	2970	2965	4762
371	20241121	123200	1218267740	2970	2970	2975	2970	122
372	20241121	123100	1217905300	2975	2975	2975	2975	310
373	20241121	123000	1216983050	2975	2975	2975	2975	410
374	20241121	122900	1215763300	2975	2990	2990	2975	240
375	20241121	122800	1215047525	2990	2990	2990	2990	0
376	20241121	122700	1215047525	2990	2990	2990	2990	0
377	20241121	122600	1215047525	2990	2995	2995	2990	63
378	20241121	122500	1214859150	2995	2995	2995	2995	202
379	20241121	122400	1214254160	2990	2990	2990	2990	10
380	20241121	122300	1214224260	2995	2995	2995	2995	11
381	20241121	122200	1214191315	2995	2995	2995	2995	1
382	20241121	122100	1214188320	2985	2995	2995	2985	1100
383	20241121	122000	1210903650	3000	3000	3000	3000	39
384	20241121	121900	1210786650	2990	3000	3000	2990	1601
385	20241121	121800	1205983660	3000	2990	3000	2990	305
386	20241121	121700	1205070710	3000	3000	3000	3000	2
387	20241121	121600	1205064710	3000	2985	3000	2985	2
388	20241121	121500	1205058725	2990	2995	3000	2990	668
389	20241121	121400	1203059255	3000	3000	3000	3000	3
390	20241121	121300	1203050255	3005	3005	3005	3005	0
391	20241121	121200	1203050255	3005	3005	3005	3005	0
392	20241121	121100	1203050255	3005	3000	3005	3000	15
393	20241121	121000	1203005185	3000	3000	3000	3000	133
394	20241121	120900	1202606185	3000	3005	3005	3000	6761
395	20241121	120800	1182316435	3010	3010	3010	3010	2044
396	20241121	120700	1176163995	3015	3010	3020	3010	60
397	20241121	120600	1175983115	3010	3020	3020	3010	3100
398	20241121	120500	1166632320	3015	3015	3020	3015	1706
399	20241121	120400	1161488700	3015	3015	3015	3015	2011
400	20241121	120300	1155425535	3015	3015	3015	3015	5176
401	20241121	120200	1139819895	3015	3010	3015	3010	27886
402	20241121	120100	1055756655	3010	3000	3015	2995	8361
403	20241121	120000	1030635350	2995	2980	2995	2980	298
404	20241121	115900	1029743590	2995	2995	2995	2995	0
405	20241121	115800	1029743590	2995	2985	2995	2970	5663
406	20241121	115700	1012870900	2995	2995	2995	2980	7153
407	20241121	115600	991520095	3000	3000	3000	3000	70
408	20241121	115500	991310095	3005	3000	3010	3000	1476
409	20241121	115400	986881425	3010	3010	3010	3010	630
410	20241121	115300	984985125	3015	3015	3015	3015	483
411	20241121	115200	983528880	3010	3015	3015	3010	1191
412	20241121	115100	979939015	3015	3000	3015	3000	4036
413	20241121	115000	967793140	3000	2990	3010	2990	5549
414	20241121	114900	951125310	2975	2990	2990	2975	11
415	20241121	114800	951092435	2980	2980	2980	2980	533
416	20241121	114700	949504095	2985	2985	2985	2985	17
417	20241121	114600	949453350	2985	2995	2995	2985	8190
418	20241121	114500	925004370	2995	2995	2995	2995	1
419	20241121	114400	925001375	2995	2995	2995	2995	123
420	20241121	114300	924632990	3000	3000	3000	3000	0
421	20241121	114200	924632990	3000	2995	3000	2985	6431
422	20241121	114100	905401155	3000	3010	3010	2995	378
423	20241121	114000	904267200	3005	3010	3010	3000	979
424	20241121	113900	901325210	3010	3010	3015	3005	480
425	20241121	113800	899880235	2990	2980	3010	2975	22826
426	20241121	113700	831463040	2980	2980	2980	2970	1030
427	20241121	113600	828393740	2975	2975	2975	2975	92
428	20241121	113500	828120040	2975	2950	2975	2950	6622
429	20241121	113400	808455735	2960	2955	2960	2955	2629
430	20241121	113300	800677395	2955	2960	2960	2955	2400
431	20241121	113200	793580395	2960	2960	2960	2960	408
432	20241121	113100	792372715	2955	2955	2960	2955	52
433	20241121	113000	792219005	2960	2960	2960	2960	20
434	20241121	112900	792159805	2960	2960	2960	2960	10
435	20241121	112800	792130205	2965	2965	2965	2965	91
436	20241121	112700	791860390	2965	2965	2965	2965	10
437	20241121	112600	791830740	2965	2960	2965	2960	3381
438	20241121	112500	781815315	2965	2960	2965	2960	694
439	20241121	112400	779759105	2965	2965	2965	2965	2133
440	20241121	112300	773434760	2965	2950	2965	2950	7809
441	20241121	112200	750329410	2945	2940	2945	2940	2375
442	20241121	112100	743335140	2930	2930	2930	2930	30
443	20241121	112000	743247240	2940	2930	2940	2930	900
444	20241121	111900	740606290	2945	2945	2945	2945	0
445	20241121	111800	740606290	2945	2945	2945	2945	1
446	20241121	111700	740603345	2945	2935	2945	2935	500
447	20241121	111600	739131620	2920	2920	2920	2920	0
448	20241121	111500	739131620	2920	2920	2920	2920	0
449	20241121	111400	739131620	2920	2920	2920	2920	0
450	20241121	111300	739131620	2920	2945	2945	2920	155
451	20241121	111200	738678455	2945	2930	2945	2925	1573
452	20241121	111100	734069920	2930	2935	2945	2930	9709
453	20241121	111000	705560105	2935	2935	2935	2935	0
454	20241121	110900	705560105	2935	2935	2935	2935	0
455	20241121	110800	705560105	2935	2935	2935	2935	112
456	20241121	110700	705231385	2945	2945	2945	2945	0
457	20241121	110600	705231385	2945	2945	2945	2945	250
458	20241121	110500	704495135	2945	2940	2945	2940	13
459	20241121	110400	704456900	2940	2940	2940	2940	100
460	20241121	110300	704162900	2940	2935	2940	2935	1379
461	20241121	110200	700111140	2940	2940	2940	2940	5
462	20241121	110100	700096440	2940	2940	2940	2940	288
463	20241121	110000	699249720	2940	2940	2940	2940	0
464	20241121	105900	699249720	2940	2940	2940	2940	0
465	20241121	105800	699249720	2940	2930	2940	2930	741
466	20241121	105700	697075440	2935	2935	2935	2935	10
467	20241121	105600	697046090	2940	2940	2940	2940	1
468	20241121	105500	697043150	2940	2940	2940	2940	0
469	20241121	105400	697043150	2940	2940	2940	2940	990
470	20241121	105300	694132550	2940	2930	2940	2930	2848
471	20241121	105200	685766620	2930	2930	2930	2930	3
472	20241121	105100	685757830	2935	2920	2935	2920	3
473	20241121	105000	685749040	2930	2920	2930	2920	1041
474	20241121	104900	682701940	2920	2935	2935	2920	6236
475	20241121	104800	664490355	2940	2940	2940	2940	1
476	20241121	104700	664487415	2940	2945	2945	2940	421
477	20241121	104600	663249520	2950	2950	2950	2950	4
478	20241121	104500	663237720	2950	2950	2950	2950	1
479	20241121	104400	663234770	2950	2950	2950	2945	620
480	20241121	104300	661408395	2945	2945	2945	2945	0
481	20241121	104200	661408395	2945	2945	2945	2945	0
482	20241121	104100	661408395	2945	2945	2945	2945	1
483	20241121	104000	661405450	2945	2945	2945	2945	15
484	20241121	103900	661361275	2945	2945	2945	2945	101
485	20241121	103800	661063830	2950	2950	2950	2950	0
486	20241121	103700	661063830	2950	2930	2950	2930	1341
487	20241121	103600	657113700	2930	2930	2930	2930	1
488	20241121	103500	657110770	2930	2935	2950	2930	3860
489	20241121	103400	645749930	2930	2930	2930	2930	120
490	20241121	103300	645398330	2930	2930	2930	2930	136
491	20241121	103200	644999850	2935	2930	2935	2930	1011
492	20241121	103100	642037600	2920	2920	2920	2920	1000
493	20241121	103000	639117600	2930	2930	2930	2930	100
494	20241121	102900	638824600	2935	2935	2935	2935	36
495	20241121	102800	638718940	2940	2940	2940	2940	0
496	20241121	102700	638718940	2940	2930	2940	2930	6
497	20241121	102600	638701350	2915	2940	2940	2915	364
498	20241121	102500	637638815	2920	2920	2920	2920	2000
499	20241121	102400	631798815	2920	2940	2940	2920	3393
500	20241121	102300	621882750	2940	2940	2940	2940	0
501	20241121	102200	621882750	2940	2940	2940	2940	2
502	20241121	102100	621876870	2925	2925	2925	2925	1735
503	20241121	102000	616801995	2930	2930	2930	2930	4000
504	20241121	101900	605081995	2940	2940	2940	2940	0
505	20241121	101800	605081995	2940	2930	2940	2930	77
506	20241121	101700	604856375	2935	2945	2945	2935	201
507	20241121	101600	604265440	2945	2945	2945	2945	1000
508	20241121	101500	601320440	2945	2945	2945	2935	6236
509	20241121	101400	582981360	2945	2945	2945	2945	8100
510	20241121	101300	559126860	2950	2940	2950	2940	181
511	20241121	101200	558594710	2950	2945	2950	2945	1117
512	20241121	101100	555301435	2945	2945	2945	2940	2096
513	20241121	101000	549133375	2940	2935	2945	2935	5586
514	20241121	100900	532710595	2940	2940	2940	2940	0
515	20241121	100800	532710595	2940	2935	2940	2935	203
516	20241121	100700	532114775	2935	2935	2935	2935	200
517	20241121	100600	531527775	2940	2940	2940	2940	200
518	20241121	100500	530939775	2940	2935	2940	2930	2716
519	20241121	100400	522959740	2935	2935	2940	2935	639
520	20241121	100300	521084260	2940	2935	2940	2935	2043
521	20241121	100200	515087050	2930	2925	2930	2925	1816
522	20241121	100100	509767580	2930	2930	2930	2930	510
523	20241121	100000	508273280	2930	2925	2930	2925	500
524	20241121	095900	506810580	2925	2920	2925	2920	368
525	20241121	095800	505735930	2920	2920	2920	2920	150
526	20241121	095700	505297930	2925	2910	2925	2910	270
527	20241121	095600	504509555	2910	2920	2920	2910	614
528	20241121	095500	502721355	2920	2920	2920	2920	14
529	20241121	095400	502680475	2920	2920	2920	2920	79
530	20241121	095300	502449795	2920	2920	2920	2920	41
531	20241121	095200	502330075	2920	2920	2920	2920	0
532	20241121	095100	502330075	2920	2925	2925	2920	44
533	20241121	095000	502201420	2915	2920	2920	2915	560
534	20241121	094900	500567425	2920	2925	2925	2920	471
535	20241121	094800	499190750	2920	2920	2925	2920	173
536	20241121	094700	498685575	2920	2920	2920	2920	0
537	20241121	094600	498685575	2920	2920	2920	2920	555
538	20241121	094500	497064975	2920	2915	2920	2915	150
539	20241121	094400	496627555	2915	2915	2915	2915	52
540	20241121	094300	496475975	2920	2920	2920	2920	21
541	20241121	094200	496414655	2920	2915	2920	2915	3310
542	20241121	094100	486757980	2915	2900	2915	2900	4855
543	20241121	094000	472631375	2910	2910	2910	2910	1
544	20241121	093900	472628465	2910	2910	2910	2905	137
545	20241121	093800	472229845	2910	2895	2910	2895	409
546	20241121	093700	471042290	2895	2895	2900	2890	687
547	20241121	093600	469054780	2900	2895	2900	2895	146
548	20241121	093500	468632105	2885	2895	2895	2885	55
549	20241121	093400	468472920	2895	2890	2895	2880	496
550	20241121	093300	467042205	2890	2885	2890	2880	4088
551	20241121	093200	455237915	2890	2890	2890	2890	17
552	20241121	093100	455188785	2885	2890	2890	2885	32
553	20241121	093000	455096455	2890	2885	2890	2885	621
554	20241121	092900	453302840	2885	2885	2885	2885	900
555	20241121	092800	450706340	2885	2885	2890	2885	701
556	20241121	092700	448680635	2885	2880	2885	2880	170
557	20241121	092600	448190235	2880	2885	2885	2880	7203
558	20241121	092500	427444580	2885	2885	2885	2885	72
559	20241121	092400	427236860	2875	2870	2875	2870	5297
560	20241121	092300	412009470	2870	2870	2870	2870	1022
561	20241121	092200	409076330	2870	2880	2885	2870	9644
562	20241121	092100	381372895	2875	2880	2880	2875	388
563	20241121	092000	380256930	2875	2875	2875	2875	4
564	20241121	091900	380245430	2875	2875	2875	2875	1118
565	20241121	091800	377031180	2875	2875	2875	2875	2271
566	20241121	091700	370502055	2875	2875	2875	2875	869
567	20241121	091600	368003680	2875	2880	2880	2875	1300
568	20241121	091500	364261180	2885	2885	2890	2880	1516
569	20241121	091400	359892525	2880	2880	2880	2870	3031
570	20241121	091300	351164085	2870	2880	2880	2870	7046
571	20241121	091200	330916800	2875	2895	2895	2865	18837
572	20241121	091100	276767900	2890	2895	2900	2890	2223
573	20241121	091000	270342260	2895	2910	2910	2895	33651
574	20241121	090900	172740465	2920	2925	2925	2910	1358
575	20241121	090800	168785610	2920	2930	2930	2920	26609
576	20241121	090700	91035225	2940	2935	2940	2935	101
577	20241121	090600	90738510	2940	2940	2940	2940	1
578	20241121	090500	90735570	2940	2945	2945	2930	2725
579	20241121	090400	82724955	2945	2950	2950	2945	4983
580	20241121	090300	68041770	2950	2950	2950	2950	2354
581	20241121	090200	61097470	2945	2930	2945	2925	9750
582	20241121	090100	32442965	2940	2930	2940	2925	3076
583	20241121	090000	23444030	2935	2930	2935	2930	8000