KissMeData/307930/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210400	149979405	5000	5000	5000	5000	2536
3	20241121	210300	149979405	5000	5000	5000	5000	0
4	20241121	210200	149979405	5000	5000	5000	5000	0
5	20241121	210100	149979405	5000	5000	5000	5000	0
6	20241121	210000	149979405	5000	5000	5000	5000	0
7	20241121	205900	149979405	5000	5000	5000	5000	0
8	20241121	205800	149979405	5000	5000	5000	5000	0
9	20241121	205700	149979405	5000	5000	5000	5000	0
10	20241121	205600	149979405	5000	5000	5000	5000	0
11	20241121	205500	149979405	5000	5000	5000	5000	0
12	20241121	205400	149979405	5000	5000	5000	5000	0
13	20241121	205300	149979405	5000	5000	5000	5000	0
14	20241121	205200	149979405	5000	5000	5000	5000	0
15	20241121	205100	149979405	5000	5000	5000	5000	0
16	20241121	205000	149979405	5000	5000	5000	5000	0
17	20241121	204900	149979405	5000	5000	5000	5000	0
18	20241121	204800	149979405	5000	5000	5000	5000	0
19	20241121	204700	149979405	5000	5000	5000	5000	0
20	20241121	204600	149979405	5000	5000	5000	5000	0
21	20241121	204500	149979405	5000	5000	5000	5000	0
22	20241121	204400	149979405	5000	5000	5000	5000	0
23	20241121	204300	149979405	5000	5000	5000	5000	0
24	20241121	204200	149979405	5000	5000	5000	5000	0
25	20241121	204100	149979405	5000	5000	5000	5000	0
26	20241121	204000	149979405	5000	5000	5000	5000	0
27	20241121	203900	149979405	5000	5000	5000	5000	0
28	20241121	203800	149979405	5000	5000	5000	5000	0
29	20241121	203700	149979405	5000	5000	5000	5000	0
30	20241121	203600	149979405	5000	5000	5000	5000	0
31	20241121	203500	149979405	5000	5000	5000	5000	0
32	20241121	203400	149979405	5000	5000	5000	5000	2536
33	20241121	203300	149979405	5000	5000	5000	5000	0
34	20241121	203200	149979405	5000	5000	5000	5000	0
35	20241121	203100	149979405	5000	5000	5000	5000	0
36	20241121	203000	149979405	5000	5000	5000	5000	0
37	20241121	202900	149979405	5000	5000	5000	5000	0
38	20241121	202800	149979405	5000	5000	5000	5000	0
39	20241121	202700	149979405	5000	5000	5000	5000	0
40	20241121	202600	149979405	5000	5000	5000	5000	0
41	20241121	202500	149979405	5000	5000	5000	5000	0
42	20241121	202400	149979405	5000	5000	5000	5000	0
43	20241121	202300	149979405	5000	5000	5000	5000	0
44	20241121	202200	149979405	5000	5000	5000	5000	0
45	20241121	202100	149979405	5000	5000	5000	5000	0
46	20241121	202000	149979405	5000	5000	5000	5000	0
47	20241121	201900	149979405	5000	5000	5000	5000	0
48	20241121	201800	149979405	5000	5000	5000	5000	0
49	20241121	201700	149979405	5000	5000	5000	5000	0
50	20241121	201600	149979405	5000	5000	5000	5000	0
51	20241121	201500	149979405	5000	5000	5000	5000	0
52	20241121	201400	149979405	5000	5000	5000	5000	0
53	20241121	201300	149979405	5000	5000	5000	5000	0
54	20241121	201200	149979405	5000	5000	5000	5000	0
55	20241121	201100	149979405	5000	5000	5000	5000	0
56	20241121	201000	149979405	5000	5000	5000	5000	0
57	20241121	200900	149979405	5000	5000	5000	5000	0
58	20241121	200800	149979405	5000	5000	5000	5000	0
59	20241121	200700	149979405	5000	5000	5000	5000	0
60	20241121	200600	149979405	5000	5000	5000	5000	0
61	20241121	200500	149979405	5000	5000	5000	5000	0
62	20241121	200400	149979405	5000	5000	5000	5000	2536
63	20241121	200300	149979405	5000	5000	5000	5000	0
64	20241121	200200	149979405	5000	5000	5000	5000	0
65	20241121	200100	149979405	5000	5000	5000	5000	0
66	20241121	200000	149979405	5000	5000	5000	5000	0
67	20241121	195900	149979405	5000	5000	5000	5000	0
68	20241121	195800	149979405	5000	5000	5000	5000	0
69	20241121	195700	149979405	5000	5000	5000	5000	0
70	20241121	195600	149979405	5000	5000	5000	5000	0
71	20241121	195500	149979405	5000	5000	5000	5000	0
72	20241121	195400	149979405	5000	5000	5000	5000	0
73	20241121	195300	149979405	5000	5000	5000	5000	0
74	20241121	195200	149979405	5000	5000	5000	5000	0
75	20241121	195100	149979405	5000	5000	5000	5000	0
76	20241121	195000	149979405	5000	5000	5000	5000	0
77	20241121	194900	149979405	5000	5000	5000	5000	0
78	20241121	194800	149979405	5000	5000	5000	5000	0
79	20241121	194700	149979405	5000	5000	5000	5000	0
80	20241121	194600	149979405	5000	5000	5000	5000	0
81	20241121	194500	149979405	5000	5000	5000	5000	0
82	20241121	194400	149979405	5000	5000	5000	5000	0
83	20241121	194300	149979405	5000	5000	5000	5000	0
84	20241121	194200	149979405	5000	5000	5000	5000	0
85	20241121	194100	149979405	5000	5000	5000	5000	0
86	20241121	194000	149979405	5000	5000	5000	5000	0
87	20241121	193900	149979405	5000	5000	5000	5000	0
88	20241121	193800	149979405	5000	5000	5000	5000	0
89	20241121	193700	149979405	5000	5000	5000	5000	0
90	20241121	193600	149979405	5000	5000	5000	5000	0
91	20241121	193500	149979405	5000	5000	5000	5000	0
92	20241121	193400	149979405	5000	5000	5000	5000	2536
93	20241121	193300	149979405	5000	5000	5000	5000	0
94	20241121	193200	149979405	5000	5000	5000	5000	0
95	20241121	193100	149979405	5000	5000	5000	5000	0
96	20241121	193000	149979405	5000	5000	5000	5000	0
97	20241121	192900	149979405	5000	5000	5000	5000	0
98	20241121	192800	149979405	5000	5000	5000	5000	0
99	20241121	192700	149979405	5000	5000	5000	5000	0
100	20241121	192600	149979405	5000	5000	5000	5000	0
101	20241121	192500	149979405	5000	5000	5000	5000	0
102	20241121	192400	149979405	5000	5000	5000	5000	0
103	20241121	192300	149979405	5000	5000	5000	5000	0
104	20241121	192200	149979405	5000	5000	5000	5000	0
105	20241121	192100	149979405	5000	5000	5000	5000	0
106	20241121	192000	149979405	5000	5000	5000	5000	0
107	20241121	191900	149979405	5000	5000	5000	5000	0
108	20241121	191800	149979405	5000	5000	5000	5000	0
109	20241121	191700	149979405	5000	5000	5000	5000	0
110	20241121	191600	149979405	5000	5000	5000	5000	0
111	20241121	191500	149979405	5000	5000	5000	5000	0
112	20241121	191400	149979405	5000	5000	5000	5000	0
113	20241121	191300	149979405	5000	5000	5000	5000	0
114	20241121	191200	149979405	5000	5000	5000	5000	0
115	20241121	191100	149979405	5000	5000	5000	5000	0
116	20241121	191000	149979405	5000	5000	5000	5000	0
117	20241121	190900	149979405	5000	5000	5000	5000	0
118	20241121	190800	149979405	5000	5000	5000	5000	0
119	20241121	190700	149979405	5000	5000	5000	5000	0
120	20241121	190600	149979405	5000	5000	5000	5000	0
121	20241121	190500	149979405	5000	5000	5000	5000	0
122	20241121	190400	149979405	5000	5000	5000	5000	2536
123	20241121	190300	149979405	5000	5000	5000	5000	0
124	20241121	190200	149979405	5000	5000	5000	5000	0
125	20241121	190100	149979405	5000	5000	5000	5000	0
126	20241121	190000	149979405	5000	5000	5000	5000	0
127	20241121	185900	149979405	5000	5000	5000	5000	0
128	20241121	185800	149979405	5000	5000	5000	5000	0
129	20241121	185700	149979405	5000	5000	5000	5000	0
130	20241121	185600	149979405	5000	5000	5000	5000	0
131	20241121	185500	149979405	5000	5000	5000	5000	0
132	20241121	185400	149979405	5000	5000	5000	5000	0
133	20241121	185300	149979405	5000	5000	5000	5000	0
134	20241121	185200	149979405	5000	5000	5000	5000	0
135	20241121	185100	149979405	5000	5000	5000	5000	0
136	20241121	185000	149979405	5000	5000	5000	5000	0
137	20241121	184900	149979405	5000	5000	5000	5000	0
138	20241121	184800	149979405	5000	5000	5000	5000	0
139	20241121	184700	149979405	5000	5000	5000	5000	0
140	20241121	184600	149979405	5000	5000	5000	5000	0
141	20241121	184500	149979405	5000	5000	5000	5000	0
142	20241121	184400	149979405	5000	5000	5000	5000	0
143	20241121	184300	149979405	5000	5000	5000	5000	0
144	20241121	184200	149979405	5000	5000	5000	5000	0
145	20241121	184100	149979405	5000	5000	5000	5000	0
146	20241121	184000	149979405	5000	5000	5000	5000	0
147	20241121	183900	149979405	5000	5000	5000	5000	0
148	20241121	183800	149979405	5000	5000	5000	5000	0
149	20241121	183700	149979405	5000	5000	5000	5000	0
150	20241121	183600	149979405	5000	5000	5000	5000	0
151	20241121	183500	149979405	5000	5000	5000	5000	0
152	20241121	183400	149979405	5000	5000	5000	5000	2536
153	20241121	183300	149979405	5000	5000	5000	5000	0
154	20241121	183200	149979405	5000	5000	5000	5000	0
155	20241121	183100	149979405	5000	5000	5000	5000	0
156	20241121	183000	149979405	5000	5000	5000	5000	0
157	20241121	182900	149979405	5000	5000	5000	5000	0
158	20241121	182800	149979405	5000	5000	5000	5000	0
159	20241121	182700	149979405	5000	5000	5000	5000	0
160	20241121	182600	149979405	5000	5000	5000	5000	0
161	20241121	182500	149979405	5000	5000	5000	5000	0
162	20241121	182400	149979405	5000	5000	5000	5000	0
163	20241121	182300	149979405	5000	5000	5000	5000	0
164	20241121	182200	149979405	5000	5000	5000	5000	0
165	20241121	182100	149979405	5000	5000	5000	5000	0
166	20241121	182000	149979405	5000	5000	5000	5000	0
167	20241121	181900	149979405	5000	5000	5000	5000	0
168	20241121	181800	149979405	5000	5000	5000	5000	0
169	20241121	181700	149979405	5000	5000	5000	5000	0
170	20241121	181600	149979405	5000	5000	5000	5000	0
171	20241121	181500	149979405	5000	5000	5000	5000	0
172	20241121	181400	149979405	5000	5000	5000	5000	0
173	20241121	181300	149979405	5000	5000	5000	5000	0
174	20241121	181200	149979405	5000	5000	5000	5000	0
175	20241121	181100	149979405	5000	5000	5000	5000	0
176	20241121	181000	149979405	5000	5000	5000	5000	0
177	20241121	180900	149979405	5000	5000	5000	5000	0
178	20241121	180800	149979405	5000	5000	5000	5000	0
179	20241121	180700	149979405	5000	5000	5000	5000	0
180	20241121	180600	149979405	5000	5000	5000	5000	0
181	20241121	180500	149979405	5000	5000	5000	5000	0
182	20241121	180400	149979405	5000	5000	5000	5000	2536
183	20241121	180300	149979405	5000	5000	5000	5000	0
184	20241121	180200	149979405	5000	5000	5000	5000	0
185	20241121	180100	149979405	5000	5000	5000	5000	0
186	20241121	180000	149979405	5000	5000	5000	5000	0
187	20241121	175900	149979405	5000	5000	5000	5000	0
188	20241121	175800	149979405	5000	5000	5000	5000	0
189	20241121	175700	149979405	5000	5000	5000	5000	0
190	20241121	175600	149979405	5000	5000	5000	5000	0
191	20241121	175500	149979405	5000	5000	5000	5000	0
192	20241121	175400	149979405	5000	5000	5000	5000	0
193	20241121	175300	149979405	5000	5000	5000	5000	0
194	20241121	175200	149979405	5000	5000	5000	5000	0
195	20241121	175100	149979405	5000	5000	5000	5000	0
196	20241121	175000	149979405	5000	5000	5000	5000	0
197	20241121	174900	149979405	5000	5000	5000	5000	0
198	20241121	174800	149979405	5000	5000	5000	5000	0
199	20241121	174700	149979405	5000	5000	5000	5000	0
200	20241121	174600	149979405	5000	5000	5000	5000	0
201	20241121	174500	149979405	5000	5000	5000	5000	0
202	20241121	174400	149979405	5000	5000	5000	5000	0
203	20241121	174300	149979405	5000	5000	5000	5000	0
204	20241121	174200	149979405	5000	5000	5000	5000	0
205	20241121	174100	149979405	5000	5000	5000	5000	0
206	20241121	174000	149979405	5000	5000	5000	5000	0
207	20241121	173900	149979405	5000	5000	5000	5000	0
208	20241121	173800	149979405	5000	5000	5000	5000	0
209	20241121	173700	149979405	5000	5000	5000	5000	0
210	20241121	173600	149979405	5000	5000	5000	5000	0
211	20241121	173500	149979405	5000	5000	5000	5000	0
212	20241121	173400	149979405	5000	5000	5000	5000	2536
213	20241121	173300	149979405	5000	5000	5000	5000	0
214	20241121	173200	149979405	5000	5000	5000	5000	0
215	20241121	173100	149979405	5000	5000	5000	5000	0
216	20241121	173000	149979405	5000	5000	5000	5000	0
217	20241121	172900	149979405	5000	5000	5000	5000	0
218	20241121	172800	149979405	5000	5000	5000	5000	0
219	20241121	172700	149979405	5000	5000	5000	5000	0
220	20241121	172600	149979405	5000	5000	5000	5000	0
221	20241121	172500	149979405	5000	5000	5000	5000	0
222	20241121	172400	149979405	5000	5000	5000	5000	0
223	20241121	172300	149979405	5000	5000	5000	5000	0
224	20241121	172200	149979405	5000	5000	5000	5000	0
225	20241121	172100	149979405	5000	5000	5000	5000	0
226	20241121	172000	149979405	5000	5000	5000	5000	0
227	20241121	171900	149979405	5000	5000	5000	5000	0
228	20241121	171800	149979405	5000	5000	5000	5000	0
229	20241121	171700	149979405	5000	5000	5000	5000	0
230	20241121	171600	149979405	5000	5000	5000	5000	0
231	20241121	171500	149979405	5000	5000	5000	5000	0
232	20241121	171400	149979405	5000	5000	5000	5000	0
233	20241121	171300	149979405	5000	5000	5000	5000	0
234	20241121	171200	149979405	5000	5000	5000	5000	0
235	20241121	171100	149979405	5000	5000	5000	5000	0
236	20241121	171000	149979405	5000	5000	5000	5000	0
237	20241121	170900	149979405	5000	5000	5000	5000	0
238	20241121	170800	149979405	5000	5000	5000	5000	0
239	20241121	170700	149979405	5000	5000	5000	5000	0
240	20241121	170600	149979405	5000	5000	5000	5000	0
241	20241121	170500	149979405	5000	5000	5000	5000	0
242	20241121	170400	149979405	5000	5000	5000	5000	2536
243	20241121	170300	149979405	5000	5000	5000	5000	0
244	20241121	170200	149979405	5000	5000	5000	5000	0
245	20241121	170100	149979405	5000	5000	5000	5000	0
246	20241121	170000	149979405	5000	5000	5000	5000	0
247	20241121	165900	149979405	5000	5000	5000	5000	0
248	20241121	165800	149979405	5000	5000	5000	5000	0
249	20241121	165700	149979405	5000	5000	5000	5000	0
250	20241121	165600	149979405	5000	5000	5000	5000	0
251	20241121	165500	149979405	5000	5000	5000	5000	0
252	20241121	165400	149979405	5000	5000	5000	5000	0
253	20241121	165300	149979405	5000	5000	5000	5000	0
254	20241121	165200	149979405	5000	5000	5000	5000	0
255	20241121	165100	149979405	5000	5000	5000	5000	0
256	20241121	165000	149979405	5000	5000	5000	5000	0
257	20241121	164900	149979405	5000	5000	5000	5000	0
258	20241121	164800	149979405	5000	5000	5000	5000	0
259	20241121	164700	149979405	5000	5000	5000	5000	0
260	20241121	164600	149979405	5000	5000	5000	5000	0
261	20241121	164500	149979405	5000	5000	5000	5000	0
262	20241121	164400	149979405	5000	5000	5000	5000	0
263	20241121	164300	149979405	5000	5000	5000	5000	0
264	20241121	164200	149979405	5000	5000	5000	5000	0
265	20241121	164100	149979405	5000	5000	5000	5000	0
266	20241121	164000	149979405	5000	5000	5000	5000	0
267	20241121	163900	149979405	5000	5000	5000	5000	0
268	20241121	163800	149979405	5000	5000	5000	5000	0
269	20241121	163700	149979405	5000	5000	5000	5000	0
270	20241121	163600	149979405	5000	5000	5000	5000	0
271	20241121	163500	149979405	5000	5000	5000	5000	0
272	20241121	163400	149979405	5000	5000	5000	5000	2536
273	20241121	163300	149979405	5000	5000	5000	5000	0
274	20241121	163200	149979405	5000	5000	5000	5000	0
275	20241121	163100	149979405	5000	5000	5000	5000	0
276	20241121	163000	149979405	5000	5000	5000	5000	0
277	20241121	162900	149979405	5000	5000	5000	5000	0
278	20241121	162800	149979405	5000	5000	5000	5000	0
279	20241121	162700	149979405	5000	5000	5000	5000	0
280	20241121	162600	149979405	5000	5000	5000	5000	0
281	20241121	162500	149979405	5000	5000	5000	5000	0
282	20241121	162400	149979405	5000	5000	5000	5000	0
283	20241121	162300	149979405	5000	5000	5000	5000	0
284	20241121	162200	149979405	5000	5000	5000	5000	0
285	20241121	162100	149979405	5000	5000	5000	5000	0
286	20241121	162000	149979405	5000	5000	5000	5000	0
287	20241121	161900	149979405	5000	5000	5000	5000	0
288	20241121	161800	149979405	5000	5000	5000	5000	0
289	20241121	161700	149979405	5000	5000	5000	5000	0
290	20241121	161600	149979405	5000	5000	5000	5000	0
291	20241121	161500	149979405	5000	5000	5000	5000	0
292	20241121	161400	149979405	5000	5000	5000	5000	0
293	20241121	161300	149979405	5000	5000	5000	5000	0
294	20241121	161200	149979405	5000	5000	5000	5000	0
295	20241121	161100	149979405	5000	5000	5000	5000	0
296	20241121	161000	149979405	5000	5000	5000	5000	0
297	20241121	160900	149979405	5000	5000	5000	5000	0
298	20241121	160800	149979405	5000	5000	5000	5000	0
299	20241121	160700	149979405	5000	5000	5000	5000	0
300	20241121	160600	149979405	5000	5000	5000	5000	0
301	20241121	160500	149979405	5000	5000	5000	5000	0
302	20241121	160400	149979405	5000	5000	5000	5000	2536
303	20241121	160300	149979405	5000	5000	5000	5000	0
304	20241121	160200	149979405	5000	5000	5000	5000	0
305	20241121	160100	149979405	5000	5000	5000	5000	0
306	20241121	160000	149979405	5000	5000	5000	5000	0
307	20241121	155900	149979405	5000	5000	5000	5000	0
308	20241121	155800	149979405	5000	5000	5000	5000	0
309	20241121	155700	149979405	5000	5000	5000	5000	0
310	20241121	155600	149979405	5000	5000	5000	5000	0
311	20241121	155500	149979405	5000	5000	5000	5000	0
312	20241121	155400	149979405	5000	5000	5000	5000	0
313	20241121	155300	149979405	5000	5000	5000	5000	0
314	20241121	155200	149979405	5000	5000	5000	5000	0
315	20241121	155100	149979405	5000	5000	5000	5000	0
316	20241121	155000	149979405	5000	5000	5000	5000	0
317	20241121	154900	149979405	5000	5000	5000	5000	0
318	20241121	154800	149979405	5000	5000	5000	5000	0
319	20241121	154700	149979405	5000	5000	5000	5000	0
320	20241121	154600	149979405	5000	5000	5000	5000	0
321	20241121	154500	149979405	5000	5000	5000	5000	0
322	20241121	154400	149979405	5000	5000	5000	5000	0
323	20241121	154300	149979405	5000	5000	5000	5000	0
324	20241121	154200	149979405	5000	5000	5000	5000	0
325	20241121	154100	149979405	5000	5000	5000	5000	0
326	20241121	154000	149979405	5000	5000	5000	5000	0
327	20241121	153900	149979405	5000	5000	5000	5000	0
328	20241121	153800	149979405	5000	5000	5000	5000	0
329	20241121	153700	149979405	5000	5000	5000	5000	0
330	20241121	153600	149979405	5000	5000	5000	5000	0
331	20241121	153500	149979405	5000	5000	5000	5000	0
332	20241121	153400	149979405	5000	5000	5000	5000	2536
333	20241121	153300	149979405	5000	5000	5000	5000	0
334	20241121	153200	149979405	5000	5000	5000	5000	0
335	20241121	153100	149979405	5000	5000	5000	5000	0
336	20241121	153000	149979405	5000	5000	5000	5000	2536
337	20241121	152900	137299405	4995	4995	4995	4995	0
338	20241121	152800	137299405	4995	4995	4995	4995	0
339	20241121	152700	137299405	4995	4995	4995	4995	0
340	20241121	152600	137299405	4995	4995	4995	4995	0
341	20241121	152500	137299405	4995	4995	4995	4995	0
342	20241121	152400	137299405	4995	4995	4995	4995	0
343	20241121	152300	137299405	4995	4995	4995	4995	0
344	20241121	152200	137299405	4995	4995	4995	4995	0
345	20241121	152100	137299405	4995	4995	4995	4995	0
346	20241121	152000	137299405	4995	4995	4995	4995	0
347	20241121	151900	137299405	4995	4995	4995	4995	10
348	20241121	151800	137249455	4955	4955	4980	4955	125
349	20241121	151700	136627895	4995	4995	4995	4995	0
350	20241121	151600	136627895	4995	4965	4995	4965	100
351	20241121	151500	136129445	4955	4955	4955	4955	0
352	20241121	151400	136129445	4955	4955	4955	4955	0
353	20241121	151300	136129445	4955	4945	4955	4945	232
354	20241121	151200	134980485	4945	4945	4945	4945	0
355	20241121	151100	134980485	4945	4950	4950	4945	378
356	20241121	151000	133109475	4950	4955	4955	4950	121
357	20241121	150900	132510070	4955	4955	4955	4955	17
358	20241121	150800	132425835	4960	4960	4960	4960	1
359	20241121	150700	132420875	4965	4965	4965	4965	7
360	20241121	150600	132386120	4955	4955	4965	4955	199
361	20241121	150500	131399575	4955	4955	4955	4955	75
362	20241121	150400	131027950	4970	4955	4970	4955	24
363	20241121	150300	130909015	4955	4955	4955	4955	0
364	20241121	150200	130909015	4955	4955	4955	4955	150
365	20241121	150100	130165765	4955	4960	4960	4955	300
366	20241121	150000	128679075	4960	4960	4960	4960	890
367	20241121	145900	124264675	4960	4960	4960	4960	201
368	20241121	145800	123267715	4960	4960	4960	4960	0
369	20241121	145700	123267715	4960	4960	4960	4960	0
370	20241121	145600	123267715	4960	4960	4960	4960	300
371	20241121	145500	121779715	4960	4960	4960	4960	0
372	20241121	145400	121779715	4960	4960	4960	4960	0
373	20241121	145300	121779715	4960	4960	4960	4960	0
374	20241121	145200	121779715	4960	4960	4960	4960	0
375	20241121	145100	121779715	4960	4965	4965	4960	490
376	20241121	145000	119348315	4965	4965	4965	4965	328
377	20241121	144900	117719795	4965	4965	4965	4965	2
378	20241121	144800	117709865	4995	4995	4995	4995	0
379	20241121	144700	117709865	4995	4995	4995	4995	0
380	20241121	144600	117709865	4995	4995	4995	4995	0
381	20241121	144500	117709865	4995	4995	4995	4995	0
382	20241121	144400	117709865	4995	4995	4995	4995	0
383	20241121	144300	117709865	4995	4990	4995	4990	20
384	20241121	144200	117609970	4995	4995	4995	4995	0
385	20241121	144100	117609970	4995	4995	4995	4995	0
386	20241121	144000	117609970	4995	4995	4995	4995	0
387	20241121	143900	117609970	4995	4995	4995	4995	1
388	20241121	143800	117604975	4960	4960	4960	4960	0
389	20241121	143700	117604975	4960	4960	4960	4960	0
390	20241121	143600	117604975	4960	4960	4960	4960	0
391	20241121	143500	117604975	4960	4960	4960	4960	5
392	20241121	143400	117580175	4960	4960	4960	4960	3
393	20241121	143300	117565295	4960	4960	4960	4960	0
394	20241121	143200	117565295	4960	4960	4960	4960	20
395	20241121	143100	117466095	4995	4965	4995	4960	239
396	20241121	143000	116280615	4960	4960	4960	4960	0
397	20241121	142900	116280615	4960	4960	4960	4960	0
398	20241121	142800	116280615	4960	4960	4960	4960	1
399	20241121	142700	116275655	4990	4990	4990	4990	0
400	20241121	142600	116275655	4990	4990	4990	4990	0
401	20241121	142500	116275655	4990	4990	4990	4990	0
402	20241121	142400	116275655	4990	4990	4990	4990	0
403	20241121	142300	116275655	4990	4990	4990	4990	0
404	20241121	142200	116275655	4990	4990	4990	4990	0
405	20241121	142100	116275655	4990	4990	4990	4990	0
406	20241121	142000	116275655	4990	4990	4990	4990	0
407	20241121	141900	116275655	4990	4990	4990	4990	0
408	20241121	141800	116275655	4990	4990	4990	4990	0
409	20241121	141700	116275655	4990	4990	4990	4990	0
410	20241121	141600	116275655	4990	4990	4990	4990	0
411	20241121	141500	116275655	4990	4990	4990	4990	0
412	20241121	141400	116275655	4990	4990	4990	4990	0
413	20241121	141300	116275655	4990	4990	4990	4990	0
414	20241121	141200	116275655	4990	4990	4990	4990	0
415	20241121	141100	116275655	4990	4990	4990	4990	0
416	20241121	141000	116275655	4990	4990	4990	4990	0
417	20241121	140900	116275655	4990	4990	4990	4990	0
418	20241121	140800	116275655	4990	4990	4990	4990	0
419	20241121	140700	116275655	4990	4990	4990	4990	0
420	20241121	140600	116275655	4990	4965	4990	4965	2000
421	20241121	140500	106304870	4950	4950	4950	4950	147
422	20241121	140400	105577220	4950	4950	4950	4950	0
423	20241121	140300	105577220	4950	4955	4955	4950	1001
424	20241121	140200	100620225	4955	4955	4955	4955	0
425	20241121	140100	100620225	4955	4955	4955	4955	113
426	20241121	140000	100060310	4955	4955	4955	4955	5
427	20241121	135900	100035535	4955	4955	4955	4955	0
428	20241121	135800	100035535	4955	4960	4960	4955	422
429	20241121	135700	97943790	4970	4970	4970	4970	0
430	20241121	135600	97943790	4970	4970	4970	4970	0
431	20241121	135500	97943790	4970	4965	4970	4965	11
432	20241121	135400	97889170	4970	4970	4970	4970	0
433	20241121	135300	97889170	4970	4970	4970	4970	0
434	20241121	135200	97889170	4970	4970	4970	4970	0
435	20241121	135100	97889170	4970	4970	4970	4970	0
436	20241121	135000	97889170	4970	4970	4970	4970	0
437	20241121	134900	97889170	4970	4970	4970	4970	0
438	20241121	134800	97889170	4970	4970	4970	4970	0
439	20241121	134700	97889170	4970	4970	4970	4970	0
440	20241121	134600	97889170	4970	4970	4970	4970	0
441	20241121	134500	97889170	4970	4970	4970	4970	10
442	20241121	134400	97839470	4980	4980	4980	4980	0
443	20241121	134300	97839470	4980	4980	4980	4980	0
444	20241121	134200	97839470	4980	4980	4980	4980	0
445	20241121	134100	97839470	4980	4980	4980	4980	0
446	20241121	134000	97839470	4980	4970	4980	4970	100
447	20241121	133900	97341960	4960	4960	4960	4960	0
448	20241121	133800	97341960	4960	4960	4960	4960	0
449	20241121	133700	97341960	4960	4960	4960	4960	0
450	20241121	133600	97341960	4960	4960	4960	4960	0
451	20241121	133500	97341960	4960	4960	4960	4960	0
452	20241121	133400	97341960	4960	4960	4960	4960	0
453	20241121	133300	97341960	4960	4960	4960	4960	84
454	20241121	133200	96925320	4970	4970	4970	4970	0
455	20241121	133100	96925320	4970	4970	4970	4970	0
456	20241121	133000	96925320	4970	4970	4970	4970	0
457	20241121	132900	96925320	4970	4970	4970	4970	0
458	20241121	132800	96925320	4970	4970	4970	4970	0
459	20241121	132700	96925320	4970	4970	4970	4970	0
460	20241121	132600	96925320	4970	4970	4970	4970	1
461	20241121	132500	96920350	4955	4955	4955	4955	0
462	20241121	132400	96920350	4955	4955	4955	4955	0
463	20241121	132300	96920350	4955	4955	4955	4955	0
464	20241121	132200	96920350	4955	4955	4955	4955	0
465	20241121	132100	96920350	4955	4955	4955	4955	0
466	20241121	132000	96920350	4955	4955	4955	4955	0
467	20241121	131900	96920350	4955	4955	4955	4955	173
468	20241121	131800	96063135	4955	4955	4955	4955	0
469	20241121	131700	96063135	4955	4955	4955	4955	0
470	20241121	131600	96063135	4955	4955	4955	4955	0
471	20241121	131500	96063135	4955	4955	4955	4955	51
472	20241121	131400	95810430	4955	4955	4955	4955	0
473	20241121	131300	95810430	4955	4955	4955	4955	0
474	20241121	131200	95810430	4955	4955	4955	4955	0
475	20241121	131100	95810430	4955	4955	4955	4955	0
476	20241121	131000	95810430	4955	4955	4955	4955	0
477	20241121	130900	95810430	4955	4955	4955	4955	2
478	20241121	130800	95800520	4955	4955	4955	4955	0
479	20241121	130700	95800520	4955	4965	4965	4950	906
480	20241121	130600	91304145	4965	4965	4965	4965	0
481	20241121	130500	91304145	4965	4965	4965	4965	2
482	20241121	130400	91294215	4965	4965	4965	4965	1
483	20241121	130300	91289250	4950	4950	4950	4950	0
484	20241121	130200	91289250	4950	4950	4950	4950	19
485	20241121	130100	91195200	4950	4950	4950	4950	0
486	20241121	130000	91195200	4950	4955	4955	4950	530
487	20241121	125900	88569190	4955	4955	4955	4955	0
488	20241121	125800	88569190	4955	4955	4955	4955	0
489	20241121	125700	88569190	4955	4955	4955	4955	2
490	20241121	125600	88559280	4955	4955	4955	4955	0
491	20241121	125500	88559280	4955	4955	4955	4955	0
492	20241121	125400	88559280	4955	4955	4955	4955	0
493	20241121	125300	88559280	4955	4955	4955	4955	0
494	20241121	125200	88559280	4955	4955	4955	4955	0
495	20241121	125100	88559280	4955	4960	4960	4955	13
496	20241121	125000	88494840	4955	4955	4955	4955	0
497	20241121	124900	88494840	4955	4955	4955	4955	0
498	20241121	124800	88494840	4955	4955	4955	4955	0
499	20241121	124700	88494840	4955	4955	4955	4955	0
500	20241121	124600	88494840	4955	4955	4955	4955	0
501	20241121	124500	88494840	4955	4955	4955	4955	0
502	20241121	124400	88494840	4955	4955	4955	4955	0
503	20241121	124300	88494840	4955	4955	4955	4955	0
504	20241121	124200	88494840	4955	4955	4955	4955	0
505	20241121	124100	88494840	4955	4955	4955	4955	0
506	20241121	124000	88494840	4955	4955	4955	4955	0
507	20241121	123900	88494840	4955	4955	4955	4955	13
508	20241121	123800	88430425	4945	4945	4945	4945	3
509	20241121	123700	88415590	4955	4955	4955	4955	0
510	20241121	123600	88415590	4955	4945	4955	4945	107
511	20241121	123500	87885945	4955	4955	4955	4955	0
512	20241121	123400	87885945	4955	4955	4955	4955	21
513	20241121	123300	87781890	4945	4945	4945	4945	0
514	20241121	123200	87781890	4945	4945	4945	4945	100
515	20241121	123100	87287390	4955	4955	4955	4955	23
516	20241121	123000	87173425	4945	4945	4945	4945	0
517	20241121	122900	87173425	4945	4945	4945	4945	0
518	20241121	122800	87173425	4945	4945	4945	4945	0
519	20241121	122700	87173425	4945	4950	4955	4945	47
520	20241121	122600	86940695	4950	4950	4950	4950	0
521	20241121	122500	86940695	4950	4950	4950	4950	100
522	20241121	122400	86445695	4950	4950	4950	4950	0
523	20241121	122300	86445695	4950	4950	4950	4950	525
524	20241121	122200	83846945	4950	4955	4955	4950	3
525	20241121	122100	83832085	4955	4955	4955	4955	205
526	20241121	122000	82816310	4955	4955	4955	4955	600
527	20241121	121900	79843310	4955	4955	4955	4955	0
528	20241121	121800	79843310	4955	4955	4955	4955	0
529	20241121	121700	79843310	4955	4955	4955	4955	200
530	20241121	121600	78852310	4955	4955	4955	4955	0
531	20241121	121500	78852310	4955	4955	4955	4955	0
532	20241121	121400	78852310	4955	4955	4955	4955	0
533	20241121	121300	78852310	4955	4955	4955	4955	0
534	20241121	121200	78852310	4955	4955	4955	4955	0
535	20241121	121100	78852310	4955	4955	4955	4955	1
536	20241121	121000	78847355	4955	4955	4955	4955	20
537	20241121	120900	78748255	4960	4960	4960	4960	564
538	20241121	120800	75950815	4960	4960	4960	4960	0
539	20241121	120700	75950815	4960	4960	4960	4960	100
540	20241121	120600	75454815	4960	4960	4960	4960	1
541	20241121	120500	75449855	4970	4970	4970	4970	0
542	20241121	120400	75449855	4970	4970	4970	4970	0
543	20241121	120300	75449855	4970	4970	4970	4970	20
544	20241121	120200	75350455	4970	4970	4970	4970	0
545	20241121	120100	75350455	4970	4970	4970	4970	1
546	20241121	120000	75345485	4960	4960	4960	4960	0
547	20241121	115900	75345485	4960	4960	4960	4960	0
548	20241121	115800	75345485	4960	4960	4960	4960	0
549	20241121	115700	75345485	4960	4960	4960	4960	0
550	20241121	115600	75345485	4960	4960	4960	4960	0
551	20241121	115500	75345485	4960	4960	4960	4960	1
552	20241121	115400	75340525	4965	4965	4965	4965	0
553	20241121	115300	75340525	4965	4965	4965	4960	218
554	20241121	115200	74259180	4965	4965	4965	4965	0
555	20241121	115100	74259180	4965	4965	4965	4965	0
556	20241121	115000	74259180	4965	4965	4965	4965	4
557	20241121	114900	74239320	4965	4965	4965	4965	0
558	20241121	114800	74239320	4965	4965	4965	4965	0
559	20241121	114700	74239320	4965	4965	4965	4965	12
560	20241121	114600	74179740	4960	4960	4960	4960	0
561	20241121	114500	74179740	4960	4960	4960	4960	0
562	20241121	114400	74179740	4960	4960	4960	4960	0
563	20241121	114300	74179740	4960	4960	4960	4960	1
564	20241121	114200	74174780	4965	4965	4965	4965	0
565	20241121	114100	74174780	4965	4965	4965	4965	0
566	20241121	114000	74174780	4965	4965	4965	4965	188
567	20241121	113900	73241360	4965	4965	4965	4965	12
568	20241121	113800	73181780	4960	4960	4960	4960	0
569	20241121	113700	73181780	4960	4960	4960	4960	0
570	20241121	113600	73181780	4960	4960	4960	4960	0
571	20241121	113500	73181780	4960	4960	4960	4960	0
572	20241121	113400	73181780	4960	4960	4960	4960	0
573	20241121	113300	73181780	4960	4960	4960	4960	0
574	20241121	113200	73181780	4960	4960	4960	4960	99
575	20241121	113100	72690740	4970	4970	4970	4970	1
576	20241121	113000	72685770	4960	4960	4960	4960	0
577	20241121	112900	72685770	4960	4960	4960	4960	0
578	20241121	112800	72685770	4960	4960	4960	4960	0
579	20241121	112700	72685770	4960	4960	4960	4960	0
580	20241121	112600	72685770	4960	4960	4960	4960	4
581	20241121	112500	72665930	4960	4975	4975	4960	475
582	20241121	112400	70305365	4970	4970	4970	4970	0
583	20241121	112300	70305365	4970	4970	4970	4970	0
584	20241121	112200	70305365	4970	4970	4970	4970	0
585	20241121	112100	70305365	4970	4970	4970	4970	121
586	20241121	112000	69703995	4975	4975	4975	4975	30
587	20241121	111900	69554745	4975	4975	4975	4975	21
588	20241121	111800	69450270	4990	4990	4990	4990	0
589	20241121	111700	69450270	4990	4990	4990	4990	0
590	20241121	111600	69450270	4990	4990	4990	4990	1
591	20241121	111500	69445280	4990	4990	4990	4990	0
592	20241121	111400	69445280	4990	4990	4990	4990	55
593	20241121	111300	69170830	4975	4975	4975	4975	0
594	20241121	111200	69170830	4975	4975	4975	4975	0
595	20241121	111100	69170830	4975	4975	4975	4975	5
596	20241121	111000	69145955	4970	4970	4970	4970	0
597	20241121	110900	69145955	4970	4970	4970	4970	0
598	20241121	110800	69145955	4970	4970	4970	4970	0
599	20241121	110700	69145955	4970	4970	4970	4970	0
600	20241121	110600	69145955	4970	4970	4970	4970	0
601	20241121	110500	69145955	4970	4970	4970	4970	35
602	20241121	110400	68972005	4970	4970	4970	4970	0
603	20241121	110300	68972005	4970	4970	4970	4970	0
604	20241121	110200	68972005	4970	4970	4970	4970	0
605	20241121	110100	68972005	4970	4970	4970	4970	1
606	20241121	110000	68967035	4970	4970	4970	4970	0
607	20241121	105900	68967035	4970	4970	4970	4970	10
608	20241121	105800	68917335	4960	4960	4960	4960	0
609	20241121	105700	68917335	4960	4960	4960	4960	0
610	20241121	105600	68917335	4960	4960	4960	4960	0
611	20241121	105500	68917335	4960	4960	4960	4960	0
612	20241121	105400	68917335	4960	4960	4960	4960	0
613	20241121	105300	68917335	4960	4960	4960	4960	0
614	20241121	105200	68917335	4960	4960	4960	4960	0
615	20241121	105100	68917335	4960	4960	4960	4960	0
616	20241121	105000	68917335	4960	4960	4960	4960	0
617	20241121	104900	68917335	4960	4960	4960	4960	0
618	20241121	104800	68917335	4960	4960	4960	4960	55
619	20241121	104700	68644535	4960	4960	4960	4960	0
620	20241121	104600	68644535	4960	4960	4960	4960	0
621	20241121	104500	68644535	4960	4960	4960	4960	10
622	20241121	104400	68594935	4985	4985	4985	4985	1
623	20241121	104300	68589950	4965	4965	4965	4965	0
624	20241121	104200	68589950	4965	4965	4965	4965	0
625	20241121	104100	68589950	4965	4965	4965	4965	3
626	20241121	104000	68575055	4965	4965	4965	4965	38
627	20241121	103900	68386385	4965	4965	4965	4965	0
628	20241121	103800	68386385	4965	4965	4965	4965	100
629	20241121	103700	67889885	4960	4960	4960	4960	50
630	20241121	103600	67641885	4960	4960	4960	4960	0
631	20241121	103500	67641885	4960	4970	4970	4960	571
632	20241121	103400	64807855	5010	5010	5010	5010	22
633	20241121	103300	64697635	5010	5010	5010	5010	0
634	20241121	103200	64697635	5010	5010	5010	5010	0
635	20241121	103100	64697635	5010	5010	5010	5010	0
636	20241121	103000	64697635	5010	5010	5010	5010	0
637	20241121	102900	64697635	5010	5010	5010	5010	0
638	20241121	102800	64697635	5010	5010	5010	5010	0
639	20241121	102700	64697635	5010	5010	5010	5010	0
640	20241121	102600	64697635	5010	5010	5010	5010	0
641	20241121	102500	64697635	5010	5010	5010	5010	0
642	20241121	102400	64697635	5010	4975	5010	4975	1015
643	20241121	102300	59623215	4975	4975	4975	4975	0
644	20241121	102200	59623215	4975	4975	4975	4975	0
645	20241121	102100	59623215	4975	4965	4975	4965	10
646	20241121	102000	59573555	4965	4965	4965	4965	20
647	20241121	101900	59474255	4955	4955	4955	4955	0
648	20241121	101800	59474255	4955	4955	4955	4955	0
649	20241121	101700	59474255	4955	4955	4955	4955	124
650	20241121	101600	58859835	4955	4955	4955	4955	0
651	20241121	101500	58859835	4955	4965	4965	4955	973
652	20241121	101400	54033280	4965	4965	4965	4965	4
653	20241121	101300	54013420	4960	4960	4960	4960	0
654	20241121	101200	54013420	4960	4960	4960	4960	0
655	20241121	101100	54013420	4960	4970	4970	4960	304
656	20241121	101000	52504195	4975	4975	4975	4975	0
657	20241121	100900	52504195	4975	4975	4975	4975	50
658	20241121	100800	52255445	4975	4975	4975	4975	0
659	20241121	100700	52255445	4975	4970	4975	4970	13
660	20241121	100600	52190790	4965	4975	4975	4965	169
661	20241121	100500	51351400	4975	4975	4975	4975	1
662	20241121	100400	51346425	4980	4980	4980	4980	0
663	20241121	100300	51346425	4980	4980	4980	4980	0
664	20241121	100200	51346425	4980	4980	4980	4980	0
665	20241121	100100	51346425	4980	4980	4980	4980	0
666	20241121	100000	51346425	4980	4980	4980	4980	0
667	20241121	095900	51346425	4980	4980	4980	4980	0
668	20241121	095800	51346425	4980	4980	4980	4980	10
669	20241121	095700	51296625	4960	4980	4980	4960	149
670	20241121	095600	50555985	4980	4980	4980	4980	0
671	20241121	095500	50555985	4980	4980	4980	4980	0
672	20241121	095400	50555985	4980	4980	4980	4980	0
673	20241121	095300	50555985	4980	4980	4980	4980	300
674	20241121	095200	49061985	4980	4980	4980	4980	50
675	20241121	095100	48812985	4980	4980	4980	4980	0
676	20241121	095000	48812985	4980	4980	4980	4980	0
677	20241121	094900	48812985	4980	4980	4980	4980	20
678	20241121	094800	48713385	4960	4960	4960	4960	0
679	20241121	094700	48713385	4960	4960	4960	4960	100
680	20241121	094600	48217385	4960	4960	4960	4960	0
681	20241121	094500	48217385	4960	4960	4960	4960	0
682	20241121	094400	48217385	4960	4975	4975	4960	50
683	20241121	094300	47969355	4980	4980	4980	4980	1
684	20241121	094200	47964375	4975	4975	4975	4975	228
685	20241121	094100	46830075	4975	4970	4975	4970	402
686	20241121	094000	44832125	4970	4970	4970	4970	1
687	20241121	093900	44827155	4970	4970	4970	4970	0
688	20241121	093800	44827155	4970	4970	4970	4970	0
689	20241121	093700	44827155	4970	4970	4970	4970	1
690	20241121	093600	44822185	4950	4950	4950	4950	0
691	20241121	093500	44822185	4950	4950	4950	4950	0
692	20241121	093400	44822185	4950	4950	4950	4950	5
693	20241121	093300	44797435	4950	4940	4950	4935	67
694	20241121	093200	44466185	4935	4935	4935	4935	0
695	20241121	093100	44466185	4935	4935	4935	4935	50
696	20241121	093000	44219435	4940	4945	4945	4940	59
697	20241121	092900	43927720	4945	4945	4945	4940	172
698	20241121	092800	43077630	4945	4945	4945	4945	0
699	20241121	092700	43077630	4945	4945	4945	4945	0
700	20241121	092600	43077630	4945	4945	4945	4945	0
701	20241121	092500	43077630	4945	4945	4945	4945	20
702	20241121	092400	42978730	4975	4975	4975	4975	0
703	20241121	092300	42978730	4975	4975	4975	4975	0
704	20241121	092200	42978730	4975	4975	4975	4975	0
705	20241121	092100	42978730	4975	4975	4975	4975	22
706	20241121	092000	42869280	4945	4945	4945	4945	66
707	20241121	091900	42542910	4970	4935	4970	4935	43
708	20241121	091800	42329235	4935	4935	4935	4935	0
709	20241121	091700	42329235	4935	4935	4935	4935	1
710	20241121	091600	42324300	4985	4940	4985	4940	27
711	20241121	091500	42190695	4925	4985	4985	4925	752
712	20241121	091400	38474420	4950	4970	4970	4950	1248
713	20241121	091300	32284415	4995	4995	4995	4995	0
714	20241121	091200	32284415	4995	4995	4995	4995	0
715	20241121	091100	32284415	4995	4990	4995	4990	2
716	20241121	091000	32274430	4970	4970	4970	4970	2115
717	20241121	090900	21762880	4960	4970	4970	4960	66
718	20241121	090800	21435200	4970	4975	4975	4970	130
719	20241121	090700	20788950	4985	4985	4985	4985	19
720	20241121	090600	20694235	4985	4985	4985	4985	16
721	20241121	090500	20614475	4985	4975	4985	4970	225
722	20241121	090400	19494175	4980	4995	4995	4980	999
723	20241121	090300	14513790	5000	5000	5000	5000	0
724	20241121	090200	14513790	5000	5000	5000	5000	2740
725	20241121	090100	813790	5030	5030	5030	5030	0
726	20241121	090000	813790	5030	5030	5030	5020	162