KissMeData/307180/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210400	147807155	2950	2950	2950	2950	138
3	20241121	210300	147807155	2950	2950	2950	2950	0
4	20241121	210200	147807155	2950	2950	2950	2950	0
5	20241121	210100	147807155	2950	2950	2950	2950	0
6	20241121	210000	147807155	2950	2950	2950	2950	0
7	20241121	205900	147807155	2950	2950	2950	2950	0
8	20241121	205800	147807155	2950	2950	2950	2950	0
9	20241121	205700	147807155	2950	2950	2950	2950	0
10	20241121	205600	147807155	2950	2950	2950	2950	0
11	20241121	205500	147807155	2950	2950	2950	2950	0
12	20241121	205400	147807155	2950	2950	2950	2950	0
13	20241121	205300	147807155	2950	2950	2950	2950	0
14	20241121	205200	147807155	2950	2950	2950	2950	0
15	20241121	205100	147807155	2950	2950	2950	2950	0
16	20241121	205000	147807155	2950	2950	2950	2950	0
17	20241121	204900	147807155	2950	2950	2950	2950	0
18	20241121	204800	147807155	2950	2950	2950	2950	0
19	20241121	204700	147807155	2950	2950	2950	2950	0
20	20241121	204600	147807155	2950	2950	2950	2950	0
21	20241121	204500	147807155	2950	2950	2950	2950	0
22	20241121	204400	147807155	2950	2950	2950	2950	0
23	20241121	204300	147807155	2950	2950	2950	2950	0
24	20241121	204200	147807155	2950	2950	2950	2950	0
25	20241121	204100	147807155	2950	2950	2950	2950	0
26	20241121	204000	147807155	2950	2950	2950	2950	0
27	20241121	203900	147807155	2950	2950	2950	2950	0
28	20241121	203800	147807155	2950	2950	2950	2950	0
29	20241121	203700	147807155	2950	2950	2950	2950	0
30	20241121	203600	147807155	2950	2950	2950	2950	0
31	20241121	203500	147807155	2950	2950	2950	2950	0
32	20241121	203400	147807155	2950	2950	2950	2950	138
33	20241121	203300	147807155	2950	2950	2950	2950	0
34	20241121	203200	147807155	2950	2950	2950	2950	0
35	20241121	203100	147807155	2950	2950	2950	2950	0
36	20241121	203000	147807155	2950	2950	2950	2950	0
37	20241121	202900	147807155	2950	2950	2950	2950	0
38	20241121	202800	147807155	2950	2950	2950	2950	0
39	20241121	202700	147807155	2950	2950	2950	2950	0
40	20241121	202600	147807155	2950	2950	2950	2950	0
41	20241121	202500	147807155	2950	2950	2950	2950	0
42	20241121	202400	147807155	2950	2950	2950	2950	0
43	20241121	202300	147807155	2950	2950	2950	2950	0
44	20241121	202200	147807155	2950	2950	2950	2950	0
45	20241121	202100	147807155	2950	2950	2950	2950	0
46	20241121	202000	147807155	2950	2950	2950	2950	0
47	20241121	201900	147807155	2950	2950	2950	2950	0
48	20241121	201800	147807155	2950	2950	2950	2950	0
49	20241121	201700	147807155	2950	2950	2950	2950	0
50	20241121	201600	147807155	2950	2950	2950	2950	0
51	20241121	201500	147807155	2950	2950	2950	2950	0
52	20241121	201400	147807155	2950	2950	2950	2950	0
53	20241121	201300	147807155	2950	2950	2950	2950	0
54	20241121	201200	147807155	2950	2950	2950	2950	0
55	20241121	201100	147807155	2950	2950	2950	2950	0
56	20241121	201000	147807155	2950	2950	2950	2950	0
57	20241121	200900	147807155	2950	2950	2950	2950	0
58	20241121	200800	147807155	2950	2950	2950	2950	0
59	20241121	200700	147807155	2950	2950	2950	2950	0
60	20241121	200600	147807155	2950	2950	2950	2950	0
61	20241121	200500	147807155	2950	2950	2950	2950	0
62	20241121	200400	147807155	2950	2950	2950	2950	138
63	20241121	200300	147807155	2950	2950	2950	2950	0
64	20241121	200200	147807155	2950	2950	2950	2950	0
65	20241121	200100	147807155	2950	2950	2950	2950	0
66	20241121	200000	147807155	2950	2950	2950	2950	0
67	20241121	195900	147807155	2950	2950	2950	2950	0
68	20241121	195800	147807155	2950	2950	2950	2950	0
69	20241121	195700	147807155	2950	2950	2950	2950	0
70	20241121	195600	147807155	2950	2950	2950	2950	0
71	20241121	195500	147807155	2950	2950	2950	2950	0
72	20241121	195400	147807155	2950	2950	2950	2950	0
73	20241121	195300	147807155	2950	2950	2950	2950	0
74	20241121	195200	147807155	2950	2950	2950	2950	0
75	20241121	195100	147807155	2950	2950	2950	2950	0
76	20241121	195000	147807155	2950	2950	2950	2950	0
77	20241121	194900	147807155	2950	2950	2950	2950	0
78	20241121	194800	147807155	2950	2950	2950	2950	0
79	20241121	194700	147807155	2950	2950	2950	2950	0
80	20241121	194600	147807155	2950	2950	2950	2950	0
81	20241121	194500	147807155	2950	2950	2950	2950	0
82	20241121	194400	147807155	2950	2950	2950	2950	0
83	20241121	194300	147807155	2950	2950	2950	2950	0
84	20241121	194200	147807155	2950	2950	2950	2950	0
85	20241121	194100	147807155	2950	2950	2950	2950	0
86	20241121	194000	147807155	2950	2950	2950	2950	0
87	20241121	193900	147807155	2950	2950	2950	2950	0
88	20241121	193800	147807155	2950	2950	2950	2950	0
89	20241121	193700	147807155	2950	2950	2950	2950	0
90	20241121	193600	147807155	2950	2950	2950	2950	0
91	20241121	193500	147807155	2950	2950	2950	2950	0
92	20241121	193400	147807155	2950	2950	2950	2950	138
93	20241121	193300	147807155	2950	2950	2950	2950	0
94	20241121	193200	147807155	2950	2950	2950	2950	0
95	20241121	193100	147807155	2950	2950	2950	2950	0
96	20241121	193000	147807155	2950	2950	2950	2950	0
97	20241121	192900	147807155	2950	2950	2950	2950	0
98	20241121	192800	147807155	2950	2950	2950	2950	0
99	20241121	192700	147807155	2950	2950	2950	2950	0
100	20241121	192600	147807155	2950	2950	2950	2950	0
101	20241121	192500	147807155	2950	2950	2950	2950	0
102	20241121	192400	147807155	2950	2950	2950	2950	0
103	20241121	192300	147807155	2950	2950	2950	2950	0
104	20241121	192200	147807155	2950	2950	2950	2950	0
105	20241121	192100	147807155	2950	2950	2950	2950	0
106	20241121	192000	147807155	2950	2950	2950	2950	0
107	20241121	191900	147807155	2950	2950	2950	2950	0
108	20241121	191800	147807155	2950	2950	2950	2950	0
109	20241121	191700	147807155	2950	2950	2950	2950	0
110	20241121	191600	147807155	2950	2950	2950	2950	0
111	20241121	191500	147807155	2950	2950	2950	2950	0
112	20241121	191400	147807155	2950	2950	2950	2950	0
113	20241121	191300	147807155	2950	2950	2950	2950	0
114	20241121	191200	147807155	2950	2950	2950	2950	0
115	20241121	191100	147807155	2950	2950	2950	2950	0
116	20241121	191000	147807155	2950	2950	2950	2950	0
117	20241121	190900	147807155	2950	2950	2950	2950	0
118	20241121	190800	147807155	2950	2950	2950	2950	0
119	20241121	190700	147807155	2950	2950	2950	2950	0
120	20241121	190600	147807155	2950	2950	2950	2950	0
121	20241121	190500	147807155	2950	2950	2950	2950	0
122	20241121	190400	147807155	2950	2950	2950	2950	138
123	20241121	190300	147807155	2950	2950	2950	2950	0
124	20241121	190200	147807155	2950	2950	2950	2950	0
125	20241121	190100	147807155	2950	2950	2950	2950	0
126	20241121	190000	147807155	2950	2950	2950	2950	0
127	20241121	185900	147807155	2950	2950	2950	2950	0
128	20241121	185800	147807155	2950	2950	2950	2950	0
129	20241121	185700	147807155	2950	2950	2950	2950	0
130	20241121	185600	147807155	2950	2950	2950	2950	0
131	20241121	185500	147807155	2950	2950	2950	2950	0
132	20241121	185400	147807155	2950	2950	2950	2950	0
133	20241121	185300	147807155	2950	2950	2950	2950	0
134	20241121	185200	147807155	2950	2950	2950	2950	0
135	20241121	185100	147807155	2950	2950	2950	2950	0
136	20241121	185000	147807155	2950	2950	2950	2950	0
137	20241121	184900	147807155	2950	2950	2950	2950	0
138	20241121	184800	147807155	2950	2950	2950	2950	0
139	20241121	184700	147807155	2950	2950	2950	2950	0
140	20241121	184600	147807155	2950	2950	2950	2950	0
141	20241121	184500	147807155	2950	2950	2950	2950	0
142	20241121	184400	147807155	2950	2950	2950	2950	0
143	20241121	184300	147807155	2950	2950	2950	2950	0
144	20241121	184200	147807155	2950	2950	2950	2950	0
145	20241121	184100	147807155	2950	2950	2950	2950	0
146	20241121	184000	147807155	2950	2950	2950	2950	0
147	20241121	183900	147807155	2950	2950	2950	2950	0
148	20241121	183800	147807155	2950	2950	2950	2950	0
149	20241121	183700	147807155	2950	2950	2950	2950	0
150	20241121	183600	147807155	2950	2950	2950	2950	0
151	20241121	183500	147807155	2950	2950	2950	2950	0
152	20241121	183400	147807155	2950	2950	2950	2950	138
153	20241121	183300	147807155	2950	2950	2950	2950	0
154	20241121	183200	147807155	2950	2950	2950	2950	0
155	20241121	183100	147807155	2950	2950	2950	2950	0
156	20241121	183000	147807155	2950	2950	2950	2950	0
157	20241121	182900	147807155	2950	2950	2950	2950	0
158	20241121	182800	147807155	2950	2950	2950	2950	0
159	20241121	182700	147807155	2950	2950	2950	2950	0
160	20241121	182600	147807155	2950	2950	2950	2950	0
161	20241121	182500	147807155	2950	2950	2950	2950	0
162	20241121	182400	147807155	2950	2950	2950	2950	0
163	20241121	182300	147807155	2950	2950	2950	2950	0
164	20241121	182200	147807155	2950	2950	2950	2950	0
165	20241121	182100	147807155	2950	2950	2950	2950	0
166	20241121	182000	147807155	2950	2950	2950	2950	0
167	20241121	181900	147807155	2950	2950	2950	2950	0
168	20241121	181800	147807155	2950	2950	2950	2950	0
169	20241121	181700	147807155	2950	2950	2950	2950	0
170	20241121	181600	147807155	2950	2950	2950	2950	0
171	20241121	181500	147807155	2950	2950	2950	2950	0
172	20241121	181400	147807155	2950	2950	2950	2950	0
173	20241121	181300	147807155	2950	2950	2950	2950	0
174	20241121	181200	147807155	2950	2950	2950	2950	0
175	20241121	181100	147807155	2950	2950	2950	2950	0
176	20241121	181000	147807155	2950	2950	2950	2950	0
177	20241121	180900	147807155	2950	2950	2950	2950	0
178	20241121	180800	147807155	2950	2950	2950	2950	0
179	20241121	180700	147807155	2950	2950	2950	2950	0
180	20241121	180600	147807155	2950	2950	2950	2950	0
181	20241121	180500	147807155	2950	2950	2950	2950	0
182	20241121	180400	147807155	2950	2950	2950	2950	138
183	20241121	180300	147807155	2950	2950	2950	2950	0
184	20241121	180200	147807155	2950	2950	2950	2950	0
185	20241121	180100	147807155	2950	2950	2950	2950	0
186	20241121	180000	147807155	2950	2950	2950	2950	0
187	20241121	175900	147807155	2950	2950	2950	2950	0
188	20241121	175800	147807155	2950	2950	2950	2950	0
189	20241121	175700	147807155	2950	2950	2950	2950	0
190	20241121	175600	147807155	2950	2950	2950	2950	0
191	20241121	175500	147807155	2950	2950	2950	2950	0
192	20241121	175400	147807155	2950	2950	2950	2950	0
193	20241121	175300	147807155	2950	2950	2950	2950	0
194	20241121	175200	147807155	2950	2950	2950	2950	0
195	20241121	175100	147807155	2950	2950	2950	2950	0
196	20241121	175000	147807155	2950	2950	2950	2950	0
197	20241121	174900	147807155	2950	2950	2950	2950	0
198	20241121	174800	147807155	2950	2950	2950	2950	0
199	20241121	174700	147807155	2950	2950	2950	2950	0
200	20241121	174600	147807155	2950	2950	2950	2950	0
201	20241121	174500	147807155	2950	2950	2950	2950	0
202	20241121	174400	147807155	2950	2950	2950	2950	0
203	20241121	174300	147807155	2950	2950	2950	2950	0
204	20241121	174200	147807155	2950	2950	2950	2950	0
205	20241121	174100	147807155	2950	2950	2950	2950	0
206	20241121	174000	147807155	2950	2950	2950	2950	0
207	20241121	173900	147807155	2950	2950	2950	2950	0
208	20241121	173800	147807155	2950	2950	2950	2950	0
209	20241121	173700	147807155	2950	2950	2950	2950	0
210	20241121	173600	147807155	2950	2950	2950	2950	0
211	20241121	173500	147807155	2950	2950	2950	2950	0
212	20241121	173400	147807155	2950	2950	2950	2950	138
213	20241121	173300	147807155	2950	2950	2950	2950	0
214	20241121	173200	147807155	2950	2950	2950	2950	0
215	20241121	173100	147807155	2950	2950	2950	2950	0
216	20241121	173000	147807155	2950	2950	2950	2950	0
217	20241121	172900	147807155	2950	2950	2950	2950	0
218	20241121	172800	147807155	2950	2950	2950	2950	0
219	20241121	172700	147807155	2950	2950	2950	2950	0
220	20241121	172600	147807155	2950	2950	2950	2950	0
221	20241121	172500	147807155	2950	2950	2950	2950	0
222	20241121	172400	147807155	2950	2950	2950	2950	0
223	20241121	172300	147807155	2950	2950	2950	2950	0
224	20241121	172200	147807155	2950	2950	2950	2950	0
225	20241121	172100	147807155	2950	2950	2950	2950	0
226	20241121	172000	147807155	2950	2950	2950	2950	0
227	20241121	171900	147807155	2950	2950	2950	2950	0
228	20241121	171800	147807155	2950	2950	2950	2950	0
229	20241121	171700	147807155	2950	2950	2950	2950	0
230	20241121	171600	147807155	2950	2950	2950	2950	0
231	20241121	171500	147807155	2950	2950	2950	2950	0
232	20241121	171400	147807155	2950	2950	2950	2950	0
233	20241121	171300	147807155	2950	2950	2950	2950	0
234	20241121	171200	147807155	2950	2950	2950	2950	0
235	20241121	171100	147807155	2950	2950	2950	2950	0
236	20241121	171000	147807155	2950	2950	2950	2950	0
237	20241121	170900	147807155	2950	2950	2950	2950	0
238	20241121	170800	147807155	2950	2950	2950	2950	0
239	20241121	170700	147807155	2950	2950	2950	2950	0
240	20241121	170600	147807155	2950	2950	2950	2950	0
241	20241121	170500	147807155	2950	2950	2950	2950	0
242	20241121	170400	147807155	2950	2950	2950	2950	138
243	20241121	170300	147807155	2950	2950	2950	2950	0
244	20241121	170200	147807155	2950	2950	2950	2950	0
245	20241121	170100	147807155	2950	2950	2950	2950	0
246	20241121	170000	147807155	2950	2950	2950	2950	0
247	20241121	165900	147807155	2950	2950	2950	2950	0
248	20241121	165800	147807155	2950	2950	2950	2950	0
249	20241121	165700	147807155	2950	2950	2950	2950	0
250	20241121	165600	147807155	2950	2950	2950	2950	0
251	20241121	165500	147807155	2950	2950	2950	2950	0
252	20241121	165400	147807155	2950	2950	2950	2950	0
253	20241121	165300	147807155	2950	2950	2950	2950	0
254	20241121	165200	147807155	2950	2950	2950	2950	0
255	20241121	165100	147807155	2950	2950	2950	2950	0
256	20241121	165000	147807155	2950	2950	2950	2950	0
257	20241121	164900	147807155	2950	2950	2950	2950	0
258	20241121	164800	147807155	2950	2950	2950	2950	0
259	20241121	164700	147807155	2950	2950	2950	2950	0
260	20241121	164600	147807155	2950	2950	2950	2950	0
261	20241121	164500	147807155	2950	2950	2950	2950	0
262	20241121	164400	147807155	2950	2950	2950	2950	0
263	20241121	164300	147807155	2950	2950	2950	2950	0
264	20241121	164200	147807155	2950	2950	2950	2950	0
265	20241121	164100	147807155	2950	2950	2950	2950	0
266	20241121	164000	147807155	2950	2950	2950	2950	0
267	20241121	163900	147807155	2950	2950	2950	2950	0
268	20241121	163800	147807155	2950	2950	2950	2950	0
269	20241121	163700	147807155	2950	2950	2950	2950	0
270	20241121	163600	147807155	2950	2950	2950	2950	0
271	20241121	163500	147807155	2950	2950	2950	2950	0
272	20241121	163400	147807155	2950	2950	2950	2950	138
273	20241121	163300	147807155	2950	2950	2950	2950	0
274	20241121	163200	147807155	2950	2950	2950	2950	0
275	20241121	163100	147807155	2950	2950	2950	2950	0
276	20241121	163000	147807155	2950	2950	2950	2950	0
277	20241121	162900	147807155	2950	2950	2950	2950	0
278	20241121	162800	147807155	2950	2950	2950	2950	0
279	20241121	162700	147807155	2950	2950	2950	2950	0
280	20241121	162600	147807155	2950	2950	2950	2950	0
281	20241121	162500	147807155	2950	2950	2950	2950	0
282	20241121	162400	147807155	2950	2950	2950	2950	0
283	20241121	162300	147807155	2950	2950	2950	2950	0
284	20241121	162200	147807155	2950	2950	2950	2950	0
285	20241121	162100	147807155	2950	2950	2950	2950	0
286	20241121	162000	147807155	2950	2950	2950	2950	0
287	20241121	161900	147807155	2950	2950	2950	2950	0
288	20241121	161800	147807155	2950	2950	2950	2950	0
289	20241121	161700	147807155	2950	2950	2950	2950	0
290	20241121	161600	147807155	2950	2950	2950	2950	0
291	20241121	161500	147807155	2950	2950	2950	2950	0
292	20241121	161400	147807155	2950	2950	2950	2950	0
293	20241121	161300	147807155	2950	2950	2950	2950	0
294	20241121	161200	147807155	2950	2950	2950	2950	0
295	20241121	161100	147807155	2950	2950	2950	2950	0
296	20241121	161000	147807155	2950	2950	2950	2950	0
297	20241121	160900	147807155	2950	2950	2950	2950	0
298	20241121	160800	147807155	2950	2950	2950	2950	0
299	20241121	160700	147807155	2950	2950	2950	2950	0
300	20241121	160600	147807155	2950	2950	2950	2950	0
301	20241121	160500	147807155	2950	2950	2950	2950	0
302	20241121	160400	147807155	2950	2950	2950	2950	138
303	20241121	160300	147807155	2950	2950	2950	2950	0
304	20241121	160200	147807155	2950	2950	2950	2950	0
305	20241121	160100	147807155	2950	2950	2950	2950	0
306	20241121	160000	147807155	2950	2950	2950	2950	0
307	20241121	155900	147807155	2950	2950	2950	2950	0
308	20241121	155800	147807155	2950	2950	2950	2950	0
309	20241121	155700	147807155	2950	2950	2950	2950	0
310	20241121	155600	147807155	2950	2950	2950	2950	0
311	20241121	155500	147807155	2950	2950	2950	2950	0
312	20241121	155400	147807155	2950	2950	2950	2950	0
313	20241121	155300	147807155	2950	2950	2950	2950	0
314	20241121	155200	147807155	2950	2950	2950	2950	0
315	20241121	155100	147807155	2950	2950	2950	2950	0
316	20241121	155000	147807155	2950	2950	2950	2950	0
317	20241121	154900	147807155	2950	2950	2950	2950	0
318	20241121	154800	147807155	2950	2950	2950	2950	0
319	20241121	154700	147807155	2950	2950	2950	2950	0
320	20241121	154600	147807155	2950	2950	2950	2950	0
321	20241121	154500	147807155	2950	2950	2950	2950	0
322	20241121	154400	147807155	2950	2950	2950	2950	0
323	20241121	154300	147807155	2950	2950	2950	2950	0
324	20241121	154200	147807155	2950	2950	2950	2950	0
325	20241121	154100	147807155	2950	2950	2950	2950	0
326	20241121	154000	147807155	2950	2950	2950	2950	0
327	20241121	153900	147807155	2950	2950	2950	2950	0
328	20241121	153800	147807155	2950	2950	2950	2950	0
329	20241121	153700	147807155	2950	2950	2950	2950	0
330	20241121	153600	147807155	2950	2950	2950	2950	0
331	20241121	153500	147807155	2950	2950	2950	2950	0
332	20241121	153400	147807155	2950	2950	2950	2950	138
333	20241121	153300	147807155	2950	2950	2950	2950	0
334	20241121	153200	147807155	2950	2950	2950	2950	0
335	20241121	153100	147807155	2950	2950	2950	2950	0
336	20241121	153000	147807155	2950	2950	2950	2950	138
337	20241121	152900	147400055	2950	2950	2950	2950	0
338	20241121	152800	147400055	2950	2950	2950	2950	0
339	20241121	152700	147400055	2950	2950	2950	2950	0
340	20241121	152600	147400055	2950	2950	2950	2950	0
341	20241121	152500	147400055	2950	2950	2950	2950	0
342	20241121	152400	147400055	2950	2950	2950	2950	0
343	20241121	152300	147400055	2950	2950	2950	2950	0
344	20241121	152200	147400055	2950	2950	2950	2950	0
345	20241121	152100	147400055	2950	2950	2950	2950	0
346	20241121	152000	147400055	2950	2950	2950	2950	0
347	20241121	151900	147400055	2950	2950	2950	2950	0
348	20241121	151800	147400055	2950	2950	2950	2950	0
349	20241121	151700	147400055	2950	2950	2950	2950	0
350	20241121	151600	147400055	2950	2950	2950	2950	0
351	20241121	151500	147400055	2950	2950	2950	2950	0
352	20241121	151400	147400055	2950	2950	2950	2950	1
353	20241121	151300	147397105	2935	2950	2950	2935	13
354	20241121	151200	147358905	2945	2945	2945	2945	0
355	20241121	151100	147358905	2945	2945	2945	2945	0
356	20241121	151000	147358905	2945	2945	2945	2945	50
357	20241121	150900	147211655	2950	2935	2950	2935	183
358	20241121	150800	146674535	2935	2940	2940	2935	500
359	20241121	150700	145205990	2950	2950	2950	2950	0
360	20241121	150600	145205990	2950	2940	2950	2940	518
361	20241121	150500	143680690	2950	2945	2950	2945	27
362	20241121	150400	143601170	2945	2945	2945	2945	10
363	20241121	150300	143571720	2945	2945	2945	2945	2
364	20241121	150200	143565830	2945	2945	2945	2945	0
365	20241121	150100	143565830	2945	2945	2945	2945	0
366	20241121	150000	143565830	2945	2945	2945	2945	0
367	20241121	145900	143565830	2945	2945	2945	2945	1
368	20241121	145800	143562885	2945	2945	2945	2945	0
369	20241121	145700	143562885	2945	2945	2945	2945	0
370	20241121	145600	143562885	2945	2945	2945	2945	0
371	20241121	145500	143562885	2945	2945	2945	2945	1
372	20241121	145400	143559940	2945	2945	2945	2945	1
373	20241121	145300	143556995	2945	2945	2945	2945	0
374	20241121	145200	143556995	2945	2945	2945	2945	0
375	20241121	145100	143556995	2945	2945	2945	2945	0
376	20241121	145000	143556995	2945	2950	2950	2945	4798
377	20241121	144900	129408285	2955	2955	2955	2955	0
378	20241121	144800	129408285	2955	2955	2955	2955	0
379	20241121	144700	129408285	2955	2960	2960	2955	1140
380	20241121	144600	126039105	2970	2970	2970	2970	0
381	20241121	144500	126039105	2970	2970	2970	2970	0
382	20241121	144400	126039105	2970	2970	2970	2970	0
383	20241121	144300	126039105	2970	2960	2970	2960	5
384	20241121	144200	126024295	2970	2960	2970	2960	51
385	20241121	144100	125873325	2965	2965	2965	2965	0
386	20241121	144000	125873325	2965	2965	2965	2965	0
387	20241121	143900	125873325	2965	2965	2965	2965	0
388	20241121	143800	125873325	2965	2960	2965	2960	347
389	20241121	143700	124844680	2970	2970	2970	2970	0
390	20241121	143600	124844680	2970	2970	2970	2970	0
391	20241121	143500	124844680	2970	2970	2970	2970	10
392	20241121	143400	124814980	2960	2955	2960	2955	16
393	20241121	143300	124767670	2960	2960	2960	2960	1
394	20241121	143200	124764710	2960	2960	2960	2960	0
395	20241121	143100	124764710	2960	2960	2960	2960	380
396	20241121	143000	123639910	2960	2960	2960	2960	0
397	20241121	142900	123639910	2960	2960	2960	2960	0
398	20241121	142800	123639910	2960	2960	2960	2960	0
399	20241121	142700	123639910	2960	2960	2960	2960	194
400	20241121	142600	123065670	2960	2960	2960	2960	0
401	20241121	142500	123065670	2960	2960	2960	2960	0
402	20241121	142400	123065670	2960	2960	2960	2960	3
403	20241121	142300	123056790	2955	2955	2955	2955	0
404	20241121	142200	123056790	2955	2955	2955	2955	80
405	20241121	142100	122820390	2955	2955	2955	2955	420
406	20241121	142000	121579290	2955	2950	2955	2950	180
407	20241121	141900	121047890	2955	2955	2955	2955	0
408	20241121	141800	121047890	2955	2955	2955	2955	0
409	20241121	141700	121047890	2955	2955	2955	2955	0
410	20241121	141600	121047890	2955	2955	2955	2955	0
411	20241121	141500	121047890	2955	2955	2955	2955	0
412	20241121	141400	121047890	2955	2955	2955	2955	304
413	20241121	141300	120149570	2955	2955	2955	2955	0
414	20241121	141200	120149570	2955	2955	2955	2955	0
415	20241121	141100	120149570	2955	2955	2955	2955	0
416	20241121	141000	120149570	2955	2955	2955	2955	100
417	20241121	140900	119854070	2955	2955	2955	2955	37
418	20241121	140800	119744735	2960	2960	2960	2960	2
419	20241121	140700	119738815	2960	2960	2960	2955	356
420	20241121	140600	118686305	2960	2955	2960	2955	12
421	20241121	140500	118650835	2950	2950	2950	2950	0
422	20241121	140400	118650835	2950	2950	2950	2950	0
423	20241121	140300	118650835	2950	2950	2950	2950	0
424	20241121	140200	118650835	2950	2950	2950	2950	0
425	20241121	140100	118650835	2950	2950	2950	2950	0
426	20241121	140000	118650835	2950	2950	2950	2950	0
427	20241121	135900	118650835	2950	2950	2950	2950	0
428	20241121	135800	118650835	2950	2955	2955	2950	748
429	20241121	135700	116442960	2965	2965	2965	2965	0
430	20241121	135600	116442960	2965	2965	2965	2965	0
431	20241121	135500	116442960	2965	2960	2965	2960	20
432	20241121	135400	116383725	2960	2960	2960	2960	1
433	20241121	135300	116380765	2960	2960	2960	2960	5
434	20241121	135200	116365965	2960	2960	2960	2960	2
435	20241121	135100	116360045	2965	2965	2965	2965	0
436	20241121	135000	116360045	2965	2965	2965	2965	0
437	20241121	134900	116360045	2965	2965	2965	2965	0
438	20241121	134800	116360045	2965	2960	2965	2960	41
439	20241121	134700	116238485	2965	2965	2965	2965	0
440	20241121	134600	116238485	2965	2965	2965	2965	1
441	20241121	134500	116235520	2960	2960	2960	2960	0
442	20241121	134400	116235520	2960	2960	2960	2960	141
443	20241121	134300	115818160	2960	2960	2960	2960	0
444	20241121	134200	115818160	2960	2960	2960	2960	1
445	20241121	134100	115815200	2960	2960	2960	2960	0
446	20241121	134000	115815200	2960	2960	2960	2960	0
447	20241121	133900	115815200	2960	2960	2960	2960	0
448	20241121	133800	115815200	2960	2960	2960	2960	0
449	20241121	133700	115815200	2960	2960	2960	2960	0
450	20241121	133600	115815200	2960	2960	2960	2960	0
451	20241121	133500	115815200	2960	2960	2960	2960	38
452	20241121	133400	115702720	2950	2950	2950	2950	0
453	20241121	133300	115702720	2950	2950	2950	2950	0
454	20241121	133200	115702720	2950	2950	2950	2950	0
455	20241121	133100	115702720	2950	2950	2950	2950	0
456	20241121	133000	115702720	2950	2950	2950	2950	0
457	20241121	132900	115702720	2950	2950	2950	2950	0
458	20241121	132800	115702720	2950	2950	2950	2950	0
459	20241121	132700	115702720	2950	2950	2950	2950	0
460	20241121	132600	115702720	2950	2950	2950	2950	0
461	20241121	132500	115702720	2950	2950	2950	2950	910
462	20241121	132400	113018220	2950	2955	2955	2950	67
463	20241121	132300	112820240	2955	2960	2960	2955	802
464	20241121	132200	110447825	2965	2965	2965	2965	0
465	20241121	132100	110447825	2965	2965	2965	2965	0
466	20241121	132000	110447825	2965	2965	2965	2965	0
467	20241121	131900	110447825	2965	2965	2965	2965	0
468	20241121	131800	110447825	2965	2965	2965	2965	0
469	20241121	131700	110447825	2965	2965	2965	2965	4
470	20241121	131600	110435965	2965	2965	2965	2965	0
471	20241121	131500	110435965	2965	2965	2965	2965	0
472	20241121	131400	110435965	2965	2965	2965	2965	0
473	20241121	131300	110435965	2965	2965	2965	2965	0
474	20241121	131200	110435965	2965	2965	2965	2965	0
475	20241121	131100	110435965	2965	2965	2965	2965	500
476	20241121	131000	108953465	2965	2965	2965	2965	0
477	20241121	130900	108953465	2965	2965	2965	2965	15
478	20241121	130800	108908990	2965	2965	2965	2965	150
479	20241121	130700	108464240	2965	2965	2965	2965	0
480	20241121	130600	108464240	2965	2965	2965	2965	1
481	20241121	130500	108461275	2960	2960	2960	2960	0
482	20241121	130400	108461275	2960	2960	2960	2960	0
483	20241121	130300	108461275	2960	2960	2960	2960	0
484	20241121	130200	108461275	2960	2960	2960	2960	0
485	20241121	130100	108461275	2960	2960	2960	2960	0
486	20241121	130000	108461275	2960	2960	2960	2960	8
487	20241121	125900	108437595	2960	2960	2960	2960	0
488	20241121	125800	108437595	2960	2960	2960	2960	0
489	20241121	125700	108437595	2960	2960	2960	2960	0
490	20241121	125600	108437595	2960	2960	2960	2960	0
491	20241121	125500	108437595	2960	2960	2960	2960	200
492	20241121	125400	107845595	2970	2970	2970	2970	0
493	20241121	125300	107845595	2970	2970	2970	2970	133
494	20241121	125200	107450585	2970	2970	2970	2970	0
495	20241121	125100	107450585	2970	2970	2970	2970	6
496	20241121	125000	107432765	2985	2985	2985	2985	0
497	20241121	124900	107432765	2985	2985	2985	2985	0
498	20241121	124800	107432765	2985	2985	2985	2985	0
499	20241121	124700	107432765	2985	2985	2985	2985	0
500	20241121	124600	107432765	2985	2985	2985	2985	0
501	20241121	124500	107432765	2985	2970	2985	2970	10
502	20241121	124400	107402930	2965	2965	2965	2965	0
503	20241121	124300	107402930	2965	2975	2975	2965	340
504	20241121	124200	106391830	2965	2965	2965	2965	304
505	20241121	124100	105490470	2955	2955	2955	2955	0
506	20241121	124000	105490470	2955	2955	2955	2955	233
507	20241121	123900	104801955	2955	2955	2955	2955	0
508	20241121	123800	104801955	2955	2955	2955	2955	0
509	20241121	123700	104801955	2955	2955	2955	2955	0
510	20241121	123600	104801955	2955	2955	2955	2955	1
511	20241121	123500	104799000	2955	2955	2955	2955	5
512	20241121	123400	104784225	2955	2955	2955	2955	0
513	20241121	123300	104784225	2955	2955	2955	2955	0
514	20241121	123200	104784225	2955	2955	2955	2955	0
515	20241121	123100	104784225	2955	2945	2955	2945	18
516	20241121	123000	104731045	2955	2955	2955	2955	99
517	20241121	122900	104438500	2955	2955	2955	2955	0
518	20241121	122800	104438500	2955	2955	2955	2955	2
519	20241121	122700	104432590	2950	2950	2950	2950	1
520	20241121	122600	104429640	2950	2950	2950	2950	0
521	20241121	122500	104429640	2950	2950	2950	2950	0
522	20241121	122400	104429640	2950	2950	2950	2950	0
523	20241121	122300	104429640	2950	2950	2950	2950	0
524	20241121	122200	104429640	2950	2950	2950	2950	0
525	20241121	122100	104429640	2950	2950	2950	2950	0
526	20241121	122000	104429640	2950	2950	2950	2950	0
527	20241121	121900	104429640	2950	2950	2950	2950	1
528	20241121	121800	104426690	2945	2945	2945	2945	0
529	20241121	121700	104426690	2945	2945	2945	2945	1
530	20241121	121600	104423745	2955	2955	2955	2955	0
531	20241121	121500	104423745	2955	2955	2955	2955	0
532	20241121	121400	104423745	2955	2955	2985	2950	81
533	20241121	121300	104184150	2950	2950	2950	2950	0
534	20241121	121200	104184150	2950	2955	2955	2950	1200
535	20241121	121100	100644010	2950	2950	2950	2950	0
536	20241121	121000	100644010	2950	2950	2950	2950	1
537	20241121	120900	100641060	2950	2950	2950	2950	0
538	20241121	120800	100641060	2950	2950	2950	2950	0
539	20241121	120700	100641060	2950	2950	2950	2950	0
540	20241121	120600	100641060	2950	2950	2950	2950	0
541	20241121	120500	100641060	2950	2950	2950	2950	0
542	20241121	120400	100641060	2950	2950	2950	2950	0
543	20241121	120300	100641060	2950	2950	2950	2950	0
544	20241121	120200	100641060	2950	2950	2950	2950	7
545	20241121	120100	100620410	2960	2960	2990	2960	430
546	20241121	120000	99337090	2950	2950	2950	2950	0
547	20241121	115900	99337090	2950	2950	2950	2950	0
548	20241121	115800	99337090	2950	2950	2950	2950	6
549	20241121	115700	99319390	2960	2960	2960	2960	0
550	20241121	115600	99319390	2960	2960	2960	2960	0
551	20241121	115500	99319390	2960	2960	2960	2960	39
552	20241121	115400	99203950	2950	2950	2950	2950	0
553	20241121	115300	99203950	2950	2950	2950	2950	0
554	20241121	115200	99203950	2950	2960	2965	2950	214
555	20241121	115100	98569655	2965	2950	2965	2950	132
556	20241121	115000	98178985	2950	2950	2950	2950	0
557	20241121	114900	98178985	2950	2950	2985	2950	3001
558	20241121	114800	89253400	2950	2950	2950	2950	0
559	20241121	114700	89253400	2950	2950	2950	2950	0
560	20241121	114600	89253400	2950	2950	2950	2950	1
561	20241121	114500	89250450	2950	2945	2950	2945	906
562	20241121	114400	86582270	2950	2950	2950	2950	1687
563	20241121	114300	81605620	2960	2960	2960	2960	24
564	20241121	114200	81534580	2960	2960	2960	2960	3
565	20241121	114100	81525700	2955	2955	2955	2955	0
566	20241121	114000	81525700	2955	2955	2955	2955	0
567	20241121	113900	81525700	2955	2955	2955	2955	1
568	20241121	113800	81522745	2955	2955	2955	2955	4
569	20241121	113700	81510925	2955	2955	2955	2955	0
570	20241121	113600	81510925	2955	2955	2955	2955	11
571	20241121	113500	81478420	2965	2965	2965	2965	0
572	20241121	113400	81478420	2965	2965	2965	2965	0
573	20241121	113300	81478420	2965	2965	2965	2965	0
574	20241121	113200	81478420	2965	2965	2965	2965	0
575	20241121	113100	81478420	2965	2955	2965	2955	53
576	20241121	113000	81321535	2970	2970	2970	2970	0
577	20241121	112900	81321535	2970	2970	2970	2970	0
578	20241121	112800	81321535	2970	2955	2970	2955	47
579	20241121	112700	81182165	2955	2955	2955	2955	200
580	20241121	112600	80591165	2955	2955	2955	2955	0
581	20241121	112500	80591165	2955	2955	2955	2955	20
582	20241121	112400	80532065	2950	2950	2950	2950	0
583	20241121	112300	80532065	2950	2950	2950	2950	0
584	20241121	112200	80532065	2950	2950	2950	2950	0
585	20241121	112100	80532065	2950	2950	2950	2950	0
586	20241121	112000	80532065	2950	2950	2950	2950	0
587	20241121	111900	80532065	2950	2950	2950	2950	0
588	20241121	111800	80532065	2950	2960	2960	2950	535
589	20241121	111700	78953095	2960	2960	2960	2960	0
590	20241121	111600	78953095	2960	2960	2960	2960	0
591	20241121	111500	78953095	2960	2960	2960	2960	0
592	20241121	111400	78953095	2960	2960	2960	2960	48
593	20241121	111300	78811015	2960	2960	2960	2960	0
594	20241121	111200	78811015	2960	2960	2960	2960	2
595	20241121	111100	78805095	2950	2950	2950	2950	0
596	20241121	111000	78805095	2950	2950	2950	2950	0
597	20241121	110900	78805095	2950	2950	2950	2950	0
598	20241121	110800	78805095	2950	2960	2960	2950	112
599	20241121	110700	78474595	2960	2960	2960	2960	78
600	20241121	110600	78243715	2955	2955	2955	2955	0
601	20241121	110500	78243715	2955	2955	2955	2955	0
602	20241121	110400	78243715	2955	2955	2955	2955	18
603	20241121	110300	78190525	2945	2945	2945	2945	0
604	20241121	110200	78190525	2945	2945	2945	2945	0
605	20241121	110100	78190525	2945	2945	2945	2945	0
606	20241121	110000	78190525	2945	2945	2945	2945	0
607	20241121	105900	78190525	2945	2945	2945	2945	0
608	20241121	105800	78190525	2945	2945	2945	2945	43
609	20241121	105700	78063890	2945	2950	2950	2945	240
610	20241121	105600	77355995	2950	2950	2950	2950	0
611	20241121	105500	77355995	2950	2950	2950	2950	0
612	20241121	105400	77355995	2950	2950	2950	2950	0
613	20241121	105300	77355995	2950	2950	2950	2950	32
614	20241121	105200	77261595	2970	2955	2970	2955	32
615	20241121	105100	77166570	2970	2955	2970	2955	9
616	20241121	105000	77139855	2950	2950	2950	2950	10
617	20241121	104900	77110355	2955	2955	2955	2955	270
618	20241121	104800	76312505	2950	2950	2950	2950	0
619	20241121	104700	76312505	2950	2950	2950	2950	0
620	20241121	104600	76312505	2950	2950	2950	2950	1
621	20241121	104500	76309555	2945	2945	2945	2945	0
622	20241121	104400	76309555	2945	2945	2945	2945	0
623	20241121	104300	76309555	2945	2945	2945	2945	0
624	20241121	104200	76309555	2945	2950	2950	2945	25
625	20241121	104100	76235880	2950	2950	2950	2950	0
626	20241121	104000	76235880	2950	2950	2950	2950	0
627	20241121	103900	76235880	2950	2950	2950	2950	0
628	20241121	103800	76235880	2950	2950	2950	2950	0
629	20241121	103700	76235880	2950	2950	2950	2950	0
630	20241121	103600	76235880	2950	2950	2950	2950	0
631	20241121	103500	76235880	2950	2950	2950	2950	1
632	20241121	103400	76232930	2970	2970	2970	2970	0
633	20241121	103300	76232930	2970	2970	2970	2970	0
634	20241121	103200	76232930	2970	2970	2970	2970	0
635	20241121	103100	76232930	2970	2970	2970	2970	0
636	20241121	103000	76232930	2970	2950	2970	2950	11
637	20241121	102900	76200450	2945	2945	2945	2945	11
638	20241121	102800	76168055	2945	2945	2945	2945	2
639	20241121	102700	76162165	2945	2945	2945	2945	20
640	20241121	102600	76103265	2940	2940	2940	2940	0
641	20241121	102500	76103265	2940	2940	2940	2940	342
642	20241121	102400	75097785	2940	2940	2940	2940	0
643	20241121	102300	75097785	2940	2940	2940	2940	0
644	20241121	102200	75097785	2940	2940	2940	2940	0
645	20241121	102100	75097785	2940	2940	2940	2940	0
646	20241121	102000	75097785	2940	2940	2940	2940	163
647	20241121	101900	74618565	2945	2945	2945	2945	200
648	20241121	101800	74029565	2950	2950	2950	2950	0
649	20241121	101700	74029565	2950	2950	2950	2950	22
650	20241121	101600	73964665	2950	2950	2950	2950	1
651	20241121	101500	73961715	2945	2945	2945	2945	19
652	20241121	101400	73905760	2950	2950	2950	2950	0
653	20241121	101300	73905760	2950	2950	2950	2950	0
654	20241121	101200	73905760	2950	2950	2950	2950	10
655	20241121	101100	73876260	2950	2950	2950	2950	1
656	20241121	101000	73873310	2945	2945	2945	2945	40
657	20241121	100900	73755510	2950	2950	2950	2950	0
658	20241121	100800	73755510	2950	2965	2965	2950	535
659	20241121	100700	72169760	2965	2940	2970	2940	18
660	20241121	100600	72116545	2940	2940	2940	2940	29
661	20241121	100500	72031285	2940	2940	2940	2940	199
662	20241121	100400	71446225	2945	2945	2945	2945	192
663	20241121	100300	70880785	2950	2950	2960	2950	843
664	20241121	100200	68387100	2960	2960	2980	2960	4
665	20241121	100100	68375240	2960	2960	2960	2960	0
666	20241121	100000	68375240	2960	2960	2960	2960	0
667	20241121	095900	68375240	2960	2960	2960	2960	0
668	20241121	095800	68375240	2960	2960	2960	2960	1
669	20241121	095700	68372280	2955	2945	2985	2945	217
670	20241121	095600	67726440	2945	2945	2945	2945	1
671	20241121	095500	67723495	2945	2940	2945	2940	4
672	20241121	095400	67711720	2940	2940	2940	2940	0
673	20241121	095300	67711720	2940	2940	2940	2940	0
674	20241121	095200	67711720	2940	2940	2940	2940	0
675	20241121	095100	67711720	2940	2940	2940	2940	3
676	20241121	095000	67702900	2930	2930	2930	2930	0
677	20241121	094900	67702900	2930	2930	2930	2930	30
678	20241121	094800	67615000	2940	2950	2950	2940	150
679	20241121	094700	67173970	2950	2950	2950	2950	2
680	20241121	094600	67168070	2950	2950	2950	2950	30
681	20241121	094500	67079570	2950	2950	2950	2950	9
682	20241121	094400	67053020	2950	2950	2950	2950	289
683	20241121	094300	66200470	2950	2940	2950	2940	163
684	20241121	094200	65721200	2940	2940	2940	2940	252
685	20241121	094100	64980320	2940	2940	2950	2940	12
686	20241121	094000	64944950	2950	2940	2950	2940	398
687	20241121	093900	63770860	2930	2930	2930	2930	0
688	20241121	093800	63770860	2930	2930	2935	2930	163
689	20241121	093700	63292505	2920	2920	2920	2920	0
690	20241121	093600	63292505	2920	2920	2920	2920	0
691	20241121	093500	63292505	2920	2920	2920	2920	108
692	20241121	093400	62977145	2920	2920	2920	2920	6
693	20241121	093300	62959625	2920	2920	2920	2920	0
694	20241121	093200	62959625	2920	2920	2920	2920	10
695	20241121	093100	62930425	2925	2920	2925	2920	623
696	20241121	093000	61108765	2915	2915	2915	2915	59
697	20241121	092900	60936780	2915	2915	2915	2915	113
698	20241121	092800	60607385	2915	2915	2915	2915	3
699	20241121	092700	60598640	2925	2915	2925	2915	10
700	20241121	092600	60569480	2915	2910	2915	2910	733
701	20241121	092500	58436445	2910	2925	2925	2910	345
702	20241121	092400	57430910	2925	2925	2925	2925	124
703	20241121	092300	57068210	2925	2915	2925	2910	680
704	20241121	092200	55088490	2910	2910	2910	2900	1150
705	20241121	092100	51746990	2905	2915	2915	2905	7475
706	20241121	092000	29989155	2925	2925	2925	2925	0
707	20241121	091900	29989155	2925	2925	2925	2925	0
708	20241121	091800	29989155	2925	2925	2925	2925	0
709	20241121	091700	29989155	2925	2925	2925	2925	106
710	20241121	091600	29679105	2920	2935	2935	2920	47
711	20241121	091500	29541750	2925	2925	2930	2925	195
712	20241121	091400	28971360	2925	2925	2925	2925	3
713	20241121	091300	28962585	2925	2920	2925	2915	169
714	20241121	091200	28469010	2920	2955	2955	2920	83
715	20241121	091100	28226355	2960	2960	2960	2960	1
716	20241121	091000	28223395	2960	2950	2965	2900	1860
717	20241121	090900	22767035	2965	2955	2965	2955	579
718	20241121	090800	21052400	2955	2980	2980	2955	2812
719	20241121	090700	12700515	2985	2985	2985	2985	197
720	20241121	090600	12112470	2975	2975	2975	2975	0
721	20241121	090500	12112470	2975	2975	2975	2975	0
722	20241121	090400	12112470	2975	2975	2975	2975	0
723	20241121	090300	12112470	2975	2975	2975	2975	0
724	20241121	090200	12112470	2975	2980	2980	2970	2620
725	20241121	090100	4319670	2980	3010	3010	2980	671
726	20241121	090000	2312265	3010	3040	3040	3010	761