KissMeData/035810/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191700	118820550	2875	2875	2875	2875	121
3	20241120	191600	118820550	2875	2875	2875	2875	0
4	20241120	191500	118820550	2875	2875	2875	2875	0
5	20241120	191400	118820550	2875	2875	2875	2875	0
6	20241120	191300	118820550	2875	2875	2875	2875	0
7	20241120	191200	118820550	2875	2875	2875	2875	0
8	20241120	191100	118820550	2875	2875	2875	2875	0
9	20241120	191000	118820550	2875	2875	2875	2875	0
10	20241120	190900	118820550	2875	2875	2875	2875	0
11	20241120	190800	118820550	2875	2875	2875	2875	0
12	20241120	190700	118820550	2875	2875	2875	2875	0
13	20241120	190600	118820550	2875	2875	2875	2875	0
14	20241120	190500	118820550	2875	2875	2875	2875	0
15	20241120	190400	118820550	2875	2875	2875	2875	0
16	20241120	190300	118820550	2875	2875	2875	2875	0
17	20241120	190200	118820550	2875	2875	2875	2875	0
18	20241120	190100	118820550	2875	2875	2875	2875	0
19	20241120	190000	118820550	2875	2875	2875	2875	0
20	20241120	185900	118820550	2875	2875	2875	2875	0
21	20241120	185800	118820550	2875	2875	2875	2875	0
22	20241120	185700	118820550	2875	2875	2875	2875	0
23	20241120	185600	118820550	2875	2875	2875	2875	0
24	20241120	185500	118820550	2875	2875	2875	2875	0
25	20241120	185400	118820550	2875	2875	2875	2875	0
26	20241120	185300	118820550	2875	2875	2875	2875	0
27	20241120	185200	118820550	2875	2875	2875	2875	0
28	20241120	185100	118820550	2875	2875	2875	2875	0
29	20241120	185000	118820550	2875	2875	2875	2875	0
30	20241120	184900	118820550	2875	2875	2875	2875	0
31	20241120	184800	118820550	2875	2875	2875	2875	0
32	20241120	184700	118820550	2875	2875	2875	2875	121
33	20241120	184600	118820550	2875	2875	2875	2875	0
34	20241120	184500	118820550	2875	2875	2875	2875	0
35	20241120	184400	118820550	2875	2875	2875	2875	0
36	20241120	184300	118820550	2875	2875	2875	2875	0
37	20241120	184200	118820550	2875	2875	2875	2875	0
38	20241120	184100	118820550	2875	2875	2875	2875	0
39	20241120	184000	118820550	2875	2875	2875	2875	0
40	20241120	183900	118820550	2875	2875	2875	2875	0
41	20241120	183800	118820550	2875	2875	2875	2875	0
42	20241120	183700	118820550	2875	2875	2875	2875	0
43	20241120	183600	118820550	2875	2875	2875	2875	0
44	20241120	183500	118820550	2875	2875	2875	2875	0
45	20241120	183400	118820550	2875	2875	2875	2875	0
46	20241120	183300	118820550	2875	2875	2875	2875	0
47	20241120	183200	118820550	2875	2875	2875	2875	0
48	20241120	183100	118820550	2875	2875	2875	2875	0
49	20241120	183000	118820550	2875	2875	2875	2875	0
50	20241120	182900	118820550	2875	2875	2875	2875	0
51	20241120	182800	118820550	2875	2875	2875	2875	0
52	20241120	182700	118820550	2875	2875	2875	2875	0
53	20241120	182600	118820550	2875	2875	2875	2875	0
54	20241120	182500	118820550	2875	2875	2875	2875	0
55	20241120	182400	118820550	2875	2875	2875	2875	0
56	20241120	182300	118820550	2875	2875	2875	2875	0
57	20241120	182200	118820550	2875	2875	2875	2875	0
58	20241120	182100	118820550	2875	2875	2875	2875	0
59	20241120	182000	118820550	2875	2875	2875	2875	0
60	20241120	181900	118820550	2875	2875	2875	2875	0
61	20241120	181800	118820550	2875	2875	2875	2875	0
62	20241120	181700	118820550	2875	2875	2875	2875	121
63	20241120	181600	118820550	2875	2875	2875	2875	0
64	20241120	181500	118820550	2875	2875	2875	2875	0
65	20241120	181400	118820550	2875	2875	2875	2875	0
66	20241120	181300	118820550	2875	2875	2875	2875	0
67	20241120	181200	118820550	2875	2875	2875	2875	0
68	20241120	181100	118820550	2875	2875	2875	2875	0
69	20241120	181000	118820550	2875	2875	2875	2875	0
70	20241120	180900	118820550	2875	2875	2875	2875	0
71	20241120	180800	118820550	2875	2875	2875	2875	0
72	20241120	180700	118820550	2875	2875	2875	2875	0
73	20241120	180600	118820550	2875	2875	2875	2875	0
74	20241120	180500	118820550	2875	2875	2875	2875	0
75	20241120	180400	118820550	2875	2875	2875	2875	0
76	20241120	180300	118820550	2875	2875	2875	2875	0
77	20241120	180200	118820550	2875	2875	2875	2875	0
78	20241120	180100	118820550	2875	2875	2875	2875	0
79	20241120	180000	118820550	2875	2875	2875	2875	0
80	20241120	175900	118820550	2875	2875	2875	2875	0
81	20241120	175800	118820550	2875	2875	2875	2875	0
82	20241120	175700	118820550	2875	2875	2875	2875	0
83	20241120	175600	118820550	2875	2875	2875	2875	0
84	20241120	175500	118820550	2875	2875	2875	2875	0
85	20241120	175400	118820550	2875	2875	2875	2875	0
86	20241120	175300	118820550	2875	2875	2875	2875	0
87	20241120	175200	118820550	2875	2875	2875	2875	0
88	20241120	175100	118820550	2875	2875	2875	2875	0
89	20241120	175000	118820550	2875	2875	2875	2875	0
90	20241120	174900	118820550	2875	2875	2875	2875	0
91	20241120	174800	118820550	2875	2875	2875	2875	0
92	20241120	174700	118820550	2875	2875	2875	2875	121
93	20241120	174600	118820550	2875	2875	2875	2875	0
94	20241120	174500	118820550	2875	2875	2875	2875	0
95	20241120	174400	118820550	2875	2875	2875	2875	0
96	20241120	174300	118820550	2875	2875	2875	2875	0
97	20241120	174200	118820550	2875	2875	2875	2875	0
98	20241120	174100	118820550	2875	2875	2875	2875	0
99	20241120	174000	118820550	2875	2875	2875	2875	0
100	20241120	173900	118820550	2875	2875	2875	2875	0
101	20241120	173800	118820550	2875	2875	2875	2875	0
102	20241120	173700	118820550	2875	2875	2875	2875	0
103	20241120	173600	118820550	2875	2875	2875	2875	0
104	20241120	173500	118820550	2875	2875	2875	2875	0
105	20241120	173400	118820550	2875	2875	2875	2875	0
106	20241120	173300	118820550	2875	2875	2875	2875	0
107	20241120	173200	118820550	2875	2875	2875	2875	0
108	20241120	173100	118820550	2875	2875	2875	2875	0
109	20241120	173000	118820550	2875	2875	2875	2875	0
110	20241120	172900	118820550	2875	2875	2875	2875	0
111	20241120	172800	118820550	2875	2875	2875	2875	0
112	20241120	172700	118820550	2875	2875	2875	2875	0
113	20241120	172600	118820550	2875	2875	2875	2875	0
114	20241120	172500	118820550	2875	2875	2875	2875	0
115	20241120	172400	118820550	2875	2875	2875	2875	0
116	20241120	172300	118820550	2875	2875	2875	2875	0
117	20241120	172200	118820550	2875	2875	2875	2875	0
118	20241120	172100	118820550	2875	2875	2875	2875	0
119	20241120	172000	118820550	2875	2875	2875	2875	0
120	20241120	171900	118820550	2875	2875	2875	2875	0
121	20241120	171800	118820550	2875	2875	2875	2875	0
122	20241120	171700	118820550	2875	2875	2875	2875	121
123	20241120	171600	118820550	2875	2875	2875	2875	0
124	20241120	171500	118820550	2875	2875	2875	2875	0
125	20241120	171400	118820550	2875	2875	2875	2875	0
126	20241120	171300	118820550	2875	2875	2875	2875	0
127	20241120	171200	118820550	2875	2875	2875	2875	0
128	20241120	171100	118820550	2875	2875	2875	2875	0
129	20241120	171000	118820550	2875	2875	2875	2875	0
130	20241120	170900	118820550	2875	2875	2875	2875	0
131	20241120	170800	118820550	2875	2875	2875	2875	0
132	20241120	170700	118820550	2875	2875	2875	2875	0
133	20241120	170600	118820550	2875	2875	2875	2875	0
134	20241120	170500	118820550	2875	2875	2875	2875	0
135	20241120	170400	118820550	2875	2875	2875	2875	0
136	20241120	170300	118820550	2875	2875	2875	2875	0
137	20241120	170200	118820550	2875	2875	2875	2875	0
138	20241120	170100	118820550	2875	2875	2875	2875	0
139	20241120	170000	118820550	2875	2875	2875	2875	0
140	20241120	165900	118820550	2875	2875	2875	2875	0
141	20241120	165800	118820550	2875	2875	2875	2875	0
142	20241120	165700	118820550	2875	2875	2875	2875	0
143	20241120	165600	118820550	2875	2875	2875	2875	0
144	20241120	165500	118820550	2875	2875	2875	2875	0
145	20241120	165400	118820550	2875	2875	2875	2875	0
146	20241120	165300	118820550	2875	2875	2875	2875	0
147	20241120	165200	118820550	2875	2875	2875	2875	0
148	20241120	165100	118820550	2875	2875	2875	2875	0
149	20241120	165000	118820550	2875	2875	2875	2875	0
150	20241120	164900	118820550	2875	2875	2875	2875	0
151	20241120	164800	118820550	2875	2875	2875	2875	0
152	20241120	164700	118820550	2875	2875	2875	2875	121
153	20241120	164600	118820550	2875	2875	2875	2875	0
154	20241120	164500	118820550	2875	2875	2875	2875	0
155	20241120	164400	118820550	2875	2875	2875	2875	0
156	20241120	164300	118820550	2875	2875	2875	2875	0
157	20241120	164200	118820550	2875	2875	2875	2875	0
158	20241120	164100	118820550	2875	2875	2875	2875	0
159	20241120	164000	118820550	2875	2875	2875	2875	0
160	20241120	163900	118820550	2875	2875	2875	2875	0
161	20241120	163800	118820550	2875	2875	2875	2875	0
162	20241120	163700	118820550	2875	2875	2875	2875	0
163	20241120	163600	118820550	2875	2875	2875	2875	0
164	20241120	163500	118820550	2875	2875	2875	2875	0
165	20241120	163400	118820550	2875	2875	2875	2875	0
166	20241120	163300	118820550	2875	2875	2875	2875	0
167	20241120	163200	118820550	2875	2875	2875	2875	0
168	20241120	163100	118820550	2875	2875	2875	2875	0
169	20241120	163000	118820550	2875	2875	2875	2875	0
170	20241120	162900	118820550	2875	2875	2875	2875	0
171	20241120	162800	118820550	2875	2875	2875	2875	0
172	20241120	162700	118820550	2875	2875	2875	2875	0
173	20241120	162600	118820550	2875	2875	2875	2875	0
174	20241120	162500	118820550	2875	2875	2875	2875	0
175	20241120	162400	118820550	2875	2875	2875	2875	0
176	20241120	162300	118820550	2875	2875	2875	2875	0
177	20241120	162200	118820550	2875	2875	2875	2875	0
178	20241120	162100	118820550	2875	2875	2875	2875	0
179	20241120	162000	118820550	2875	2875	2875	2875	0
180	20241120	161900	118820550	2875	2875	2875	2875	0
181	20241120	161800	118820550	2875	2875	2875	2875	0
182	20241120	161700	118820550	2875	2875	2875	2875	121
183	20241120	161600	118820550	2875	2875	2875	2875	0
184	20241120	161500	118820550	2875	2875	2875	2875	0
185	20241120	161400	118820550	2875	2875	2875	2875	0
186	20241120	161300	118820550	2875	2875	2875	2875	0
187	20241120	161200	118820550	2875	2875	2875	2875	0
188	20241120	161100	118820550	2875	2875	2875	2875	0
189	20241120	161000	118820550	2875	2875	2875	2875	0
190	20241120	160900	118820550	2875	2875	2875	2875	0
191	20241120	160800	118820550	2875	2875	2875	2875	0
192	20241120	160700	118820550	2875	2875	2875	2875	0
193	20241120	160600	118820550	2875	2875	2875	2875	0
194	20241120	160500	118820550	2875	2875	2875	2875	0
195	20241120	160400	118820550	2875	2875	2875	2875	0
196	20241120	160300	118820550	2875	2875	2875	2875	0
197	20241120	160200	118820550	2875	2875	2875	2875	0
198	20241120	160100	118820550	2875	2875	2875	2875	0
199	20241120	160000	118820550	2875	2875	2875	2875	0
200	20241120	155900	118820550	2875	2875	2875	2875	0
201	20241120	155800	118820550	2875	2875	2875	2875	0
202	20241120	155700	118820550	2875	2875	2875	2875	0
203	20241120	155600	118820550	2875	2875	2875	2875	0
204	20241120	155500	118820550	2875	2875	2875	2875	0
205	20241120	155400	118820550	2875	2875	2875	2875	0
206	20241120	155300	118820550	2875	2875	2875	2875	0
207	20241120	155200	118820550	2875	2875	2875	2875	0
208	20241120	155100	118820550	2875	2875	2875	2875	0
209	20241120	155000	118820550	2875	2875	2875	2875	0
210	20241120	154900	118820550	2875	2875	2875	2875	0
211	20241120	154800	118820550	2875	2875	2875	2875	0
212	20241120	154700	118820550	2875	2875	2875	2875	121
213	20241120	154600	118820550	2875	2875	2875	2875	0
214	20241120	154500	118820550	2875	2875	2875	2875	0
215	20241120	154400	118820550	2875	2875	2875	2875	0
216	20241120	154300	118820550	2875	2875	2875	2875	0
217	20241120	154200	118820550	2875	2875	2875	2875	0
218	20241120	154100	118820550	2875	2875	2875	2875	0
219	20241120	154000	118820550	2875	2875	2875	2875	0
220	20241120	153900	118820550	2875	2875	2875	2875	0
221	20241120	153800	118820550	2875	2875	2875	2875	0
222	20241120	153700	118820550	2875	2875	2875	2875	0
223	20241120	153600	118820550	2875	2875	2875	2875	0
224	20241120	153500	118820550	2875	2875	2875	2875	0
225	20241120	153400	118820550	2875	2875	2875	2875	0
226	20241120	153300	118820550	2875	2875	2875	2875	0
227	20241120	153200	118820550	2875	2875	2875	2875	0
228	20241120	153100	118820550	2875	2875	2875	2875	0
229	20241120	153000	118820550	2875	2875	2875	2875	121
230	20241120	152900	118472675	2870	2870	2870	2870	0
231	20241120	152800	118472675	2870	2870	2870	2870	0
232	20241120	152700	118472675	2870	2870	2870	2870	0
233	20241120	152600	118472675	2870	2870	2870	2870	0
234	20241120	152500	118472675	2870	2870	2870	2870	0
235	20241120	152400	118472675	2870	2870	2870	2870	0
236	20241120	152300	118472675	2870	2870	2870	2870	0
237	20241120	152200	118472675	2870	2870	2870	2870	0
238	20241120	152100	118472675	2870	2870	2870	2870	0
239	20241120	152000	118472675	2870	2870	2870	2870	0
240	20241120	151900	118472675	2870	2870	2875	2870	146
241	20241120	151800	118053635	2875	2870	2875	2870	32
242	20241120	151700	117961790	2875	2870	2875	2870	11
243	20241120	151600	117930185	2875	2870	2875	2870	38
244	20241120	151500	117821120	2875	2870	2875	2870	602
245	20241120	151400	116093370	2875	2870	2875	2870	8
246	20241120	151300	116070405	2875	2870	2875	2870	66
247	20241120	151200	115880975	2875	2870	2875	2870	112
248	20241120	151100	115559525	2875	2875	2875	2875	0
249	20241120	151000	115559525	2875	2875	2875	2875	2
250	20241120	150900	115553775	2875	2870	2875	2870	12
251	20241120	150800	115519330	2875	2870	2875	2870	115
252	20241120	150700	115189275	2875	2875	2875	2875	0
253	20241120	150600	115189275	2875	2875	2875	2875	269
254	20241120	150500	114415900	2880	2880	2880	2880	0
255	20241120	150400	114415900	2880	2880	2880	2875	16
256	20241120	150300	114369885	2875	2875	2875	2875	81
257	20241120	150200	114137010	2880	2880	2880	2880	0
258	20241120	150100	114137010	2880	2880	2880	2875	37
259	20241120	150000	114030625	2875	2875	2880	2875	16
260	20241120	145900	113984620	2880	2870	2880	2870	46
261	20241120	145800	113852590	2880	2880	2880	2880	5
262	20241120	145700	113838190	2880	2870	2880	2870	2
263	20241120	145600	113832440	2880	2880	2880	2880	0
264	20241120	145500	113832440	2880	2880	2880	2880	11
265	20241120	145400	113800760	2880	2880	2880	2880	0
266	20241120	145300	113800760	2880	2880	2880	2880	1
267	20241120	145200	113797880	2875	2875	2875	2875	163
268	20241120	145100	113329255	2880	2880	2880	2880	0
269	20241120	145000	113329255	2880	2880	2880	2880	0
270	20241120	144900	113329255	2880	2875	2880	2870	231
271	20241120	144800	112665130	2875	2875	2875	2875	10
272	20241120	144700	112636380	2875	2875	2875	2875	899
273	20241120	144600	110051755	2875	2870	2875	2870	953
274	20241120	144500	107316640	2875	2875	2875	2875	30
275	20241120	144400	107230390	2875	2875	2875	2875	0
276	20241120	144300	107230390	2875	2875	2875	2875	0
277	20241120	144200	107230390	2875	2875	2875	2875	0
278	20241120	144100	107230390	2875	2875	2875	2875	58
279	20241120	144000	107063640	2875	2875	2875	2875	0
280	20241120	143900	107063640	2875	2875	2875	2875	0
281	20241120	143800	107063640	2875	2875	2875	2875	0
282	20241120	143700	107063640	2875	2875	2875	2875	0
283	20241120	143600	107063640	2875	2875	2875	2875	5
284	20241120	143500	107049265	2875	2875	2875	2875	0
285	20241120	143400	107049265	2875	2875	2875	2875	0
286	20241120	143300	107049265	2875	2870	2875	2870	35
287	20241120	143200	106948810	2870	2870	2870	2870	108
288	20241120	143100	106638850	2875	2875	2875	2875	2
289	20241120	143000	106633100	2870	2875	2875	2870	501
290	20241120	142900	105195225	2870	2870	2870	2870	300
291	20241120	142800	104334225	2875	2875	2875	2875	2
292	20241120	142700	104328475	2875	2875	2875	2875	0
293	20241120	142600	104328475	2875	2875	2875	2875	0
294	20241120	142500	104328475	2875	2875	2875	2875	0
295	20241120	142400	104328475	2875	2875	2875	2875	0
296	20241120	142300	104328475	2875	2875	2875	2875	0
297	20241120	142200	104328475	2875	2875	2875	2875	0
298	20241120	142100	104328475	2875	2875	2875	2875	20
299	20241120	142000	104270975	2875	2875	2875	2875	0
300	20241120	141900	104270975	2875	2875	2875	2875	0
301	20241120	141800	104270975	2875	2875	2875	2875	0
302	20241120	141700	104270975	2875	2875	2875	2875	0
303	20241120	141600	104270975	2875	2875	2875	2875	0
304	20241120	141500	104270975	2875	2875	2875	2875	0
305	20241120	141400	104270975	2875	2875	2875	2875	0
306	20241120	141300	104270975	2875	2875	2875	2875	0
307	20241120	141200	104270975	2875	2875	2875	2875	5
308	20241120	141100	104256600	2875	2875	2875	2875	347
309	20241120	141000	103258975	2875	2875	2875	2875	0
310	20241120	140900	103258975	2875	2875	2875	2875	0
311	20241120	140800	103258975	2875	2875	2875	2875	0
312	20241120	140700	103258975	2875	2875	2875	2875	0
313	20241120	140600	103258975	2875	2875	2875	2875	0
314	20241120	140500	103258975	2875	2875	2875	2875	0
315	20241120	140400	103258975	2875	2875	2875	2875	0
316	20241120	140300	103258975	2875	2875	2875	2875	0
317	20241120	140200	103258975	2875	2875	2875	2875	1
318	20241120	140100	103256100	2880	2880	2880	2880	0
319	20241120	140000	103256100	2880	2880	2880	2880	0
320	20241120	135900	103256100	2880	2865	2880	2865	23
321	20241120	135800	103190190	2865	2870	2880	2865	237
322	20241120	135700	102510135	2880	2880	2880	2880	0
323	20241120	135600	102510135	2880	2880	2880	2880	10
324	20241120	135500	102481335	2880	2880	2880	2880	15
325	20241120	135400	102438135	2880	2875	2880	2875	490
326	20241120	135300	101028455	2875	2875	2875	2875	0
327	20241120	135200	101028455	2875	2875	2875	2875	1
328	20241120	135100	101025580	2870	2870	2870	2870	3255
329	20241120	135000	91683730	2870	2870	2870	2870	0
330	20241120	134900	91683730	2870	2870	2870	2870	0
331	20241120	134800	91683730	2870	2865	2870	2865	12
332	20241120	134700	91649340	2870	2870	2870	2870	0
333	20241120	134600	91649340	2870	2870	2870	2870	0
334	20241120	134500	91649340	2870	2870	2870	2870	0
335	20241120	134400	91649340	2870	2870	2870	2870	0
336	20241120	134300	91649340	2870	2870	2870	2870	1
337	20241120	134200	91646470	2865	2865	2870	2865	504
338	20241120	134100	90202505	2870	2870	2870	2870	0
339	20241120	134000	90202505	2870	2870	2870	2870	0
340	20241120	133900	90202505	2870	2865	2870	2865	1001
341	20241120	133800	87334635	2865	2865	2865	2865	0
342	20241120	133700	87334635	2865	2860	2870	2860	326
343	20241120	133600	86402260	2860	2855	2860	2855	799
344	20241120	133500	84121110	2860	2860	2860	2860	1
345	20241120	133400	84118250	2860	2860	2860	2860	0
346	20241120	133300	84118250	2860	2860	2860	2860	1
347	20241120	133200	84115390	2855	2860	2860	2855	265
348	20241120	133100	83357565	2860	2860	2860	2860	0
349	20241120	133000	83357565	2860	2860	2860	2860	0
350	20241120	132900	83357565	2860	2860	2860	2860	0
351	20241120	132800	83357565	2860	2860	2860	2860	0
352	20241120	132700	83357565	2860	2860	2860	2860	428
353	20241120	132600	82133485	2860	2860	2860	2860	1
354	20241120	132500	82130625	2860	2860	2860	2860	0
355	20241120	132400	82130625	2860	2855	2860	2855	132
356	20241120	132300	81753755	2860	2860	2860	2860	0
357	20241120	132200	81753755	2860	2860	2860	2860	0
358	20241120	132100	81753755	2860	2855	2860	2855	729
359	20241120	132000	79672455	2860	2860	2860	2860	0
360	20241120	131900	79672455	2860	2860	2860	2860	0
361	20241120	131800	79672455	2860	2860	2860	2860	0
362	20241120	131700	79672455	2860	2860	2860	2860	0
363	20241120	131600	79672455	2860	2855	2860	2855	96
364	20241120	131500	79398370	2860	2855	2860	2855	269
365	20241120	131400	78630240	2860	2855	2860	2855	87
366	20241120	131300	78381810	2860	2855	2860	2855	36
367	20241120	131200	78279015	2860	2860	2860	2860	0
368	20241120	131100	78279015	2860	2860	2860	2860	0
369	20241120	131000	78279015	2860	2860	2860	2860	1
370	20241120	130900	78276155	2860	2860	2860	2860	0
371	20241120	130800	78276155	2860	2860	2860	2860	0
372	20241120	130700	78276155	2860	2860	2860	2860	0
373	20241120	130600	78276155	2860	2860	2860	2860	0
374	20241120	130500	78276155	2860	2860	2860	2860	0
375	20241120	130400	78276155	2860	2860	2860	2860	0
376	20241120	130300	78276155	2860	2860	2860	2860	0
377	20241120	130200	78276155	2860	2860	2860	2860	0
378	20241120	130100	78276155	2860	2860	2860	2860	14
379	20241120	130000	78236115	2860	2855	2860	2855	2
380	20241120	125900	78230400	2860	2855	2860	2855	116
381	20241120	125800	77899215	2860	2860	2860	2860	0
382	20241120	125700	77899215	2860	2860	2860	2860	275
383	20241120	125600	77112715	2870	2870	2870	2870	0
384	20241120	125500	77112715	2870	2870	2870	2870	0
385	20241120	125400	77112715	2870	2870	2870	2870	0
386	20241120	125300	77112715	2870	2870	2870	2870	0
387	20241120	125200	77112715	2870	2870	2870	2870	0
388	20241120	125100	77112715	2870	2870	2870	2870	0
389	20241120	125000	77112715	2870	2870	2870	2870	1
390	20241120	124900	77109845	2860	2860	2860	2860	77
391	20241120	124800	76889625	2860	2860	2860	2860	500
392	20241120	124700	75459625	2860	2860	2860	2860	0
393	20241120	124600	75459625	2860	2860	2860	2860	0
394	20241120	124500	75459625	2860	2860	2860	2860	0
395	20241120	124400	75459625	2860	2860	2860	2860	0
396	20241120	124300	75459625	2860	2860	2860	2860	0
397	20241120	124200	75459625	2860	2860	2860	2860	0
398	20241120	124100	75459625	2860	2860	2860	2860	0
399	20241120	124000	75459625	2860	2870	2870	2860	111
400	20241120	123900	75141945	2860	2860	2860	2860	0
401	20241120	123800	75141945	2860	2860	2860	2860	142
402	20241120	123700	74735825	2860	2860	2860	2860	0
403	20241120	123600	74735825	2860	2860	2860	2860	0
404	20241120	123500	74735825	2860	2860	2860	2860	0
405	20241120	123400	74735825	2860	2860	2860	2860	0
406	20241120	123300	74735825	2860	2860	2860	2860	0
407	20241120	123200	74735825	2860	2860	2860	2860	0
408	20241120	123100	74735825	2860	2860	2860	2860	0
409	20241120	123000	74735825	2860	2860	2860	2860	0
410	20241120	122900	74735825	2860	2860	2860	2860	0
411	20241120	122800	74735825	2860	2860	2860	2860	0
412	20241120	122700	74735825	2860	2860	2860	2860	0
413	20241120	122600	74735825	2860	2860	2860	2860	0
414	20241120	122500	74735825	2860	2860	2860	2860	0
415	20241120	122400	74735825	2860	2860	2860	2860	0
416	20241120	122300	74735825	2860	2860	2860	2860	0
417	20241120	122200	74735825	2860	2860	2860	2860	0
418	20241120	122100	74735825	2860	2860	2860	2860	0
419	20241120	122000	74735825	2860	2860	2860	2860	0
420	20241120	121900	74735825	2860	2860	2860	2860	106
421	20241120	121800	74432665	2870	2870	2870	2870	0
422	20241120	121700	74432665	2870	2870	2870	2870	0
423	20241120	121600	74432665	2870	2870	2870	2870	0
424	20241120	121500	74432665	2870	2870	2870	2870	0
425	20241120	121400	74432665	2870	2870	2870	2870	0
426	20241120	121300	74432665	2870	2870	2870	2870	0
427	20241120	121200	74432665	2870	2870	2870	2870	0
428	20241120	121100	74432665	2870	2870	2870	2870	0
429	20241120	121000	74432665	2870	2865	2870	2865	11
430	20241120	120900	74401145	2870	2870	2870	2870	0
431	20241120	120800	74401145	2870	2870	2870	2870	0
432	20241120	120700	74401145	2870	2870	2870	2870	0
433	20241120	120600	74401145	2870	2870	2870	2870	0
434	20241120	120500	74401145	2870	2870	2870	2870	0
435	20241120	120400	74401145	2870	2870	2870	2870	0
436	20241120	120300	74401145	2870	2870	2870	2870	0
437	20241120	120200	74401145	2870	2870	2870	2870	1
438	20241120	120100	74398275	2860	2860	2860	2860	1411
439	20241120	120000	70362815	2870	2860	2870	2860	96
440	20241120	115900	70088245	2860	2865	2865	2860	427
441	20241120	115800	68865250	2870	2870	2870	2870	0
442	20241120	115700	68865250	2870	2870	2870	2870	0
443	20241120	115600	68865250	2870	2870	2870	2870	0
444	20241120	115500	68865250	2870	2870	2870	2870	0
445	20241120	115400	68865250	2870	2870	2870	2870	0
446	20241120	115300	68865250	2870	2870	2870	2870	0
447	20241120	115200	68865250	2870	2870	2870	2870	0
448	20241120	115100	68865250	2870	2870	2870	2870	0
449	20241120	115000	68865250	2870	2865	2870	2865	38
450	20241120	114900	68756375	2870	2870	2870	2870	0
451	20241120	114800	68756375	2870	2870	2870	2870	0
452	20241120	114700	68756375	2870	2870	2870	2870	0
453	20241120	114600	68756375	2870	2870	2870	2870	58
454	20241120	114500	68589915	2875	2875	2875	2875	0
455	20241120	114400	68589915	2875	2875	2875	2875	0
456	20241120	114300	68589915	2875	2875	2875	2875	0
457	20241120	114200	68589915	2875	2875	2875	2875	0
458	20241120	114100	68589915	2875	2875	2875	2875	0
459	20241120	114000	68589915	2875	2875	2875	2875	0
460	20241120	113900	68589915	2875	2875	2875	2875	0
461	20241120	113800	68589915	2875	2875	2875	2875	900
462	20241120	113700	66002415	2875	2865	2875	2865	52
463	20241120	113600	65853425	2875	2875	2875	2875	1
464	20241120	113500	65850550	2875	2875	2875	2875	0
465	20241120	113400	65850550	2875	2875	2875	2875	0
466	20241120	113300	65850550	2875	2875	2875	2875	0
467	20241120	113200	65850550	2875	2875	2875	2875	0
468	20241120	113100	65850550	2875	2875	2875	2875	0
469	20241120	113000	65850550	2875	2875	2875	2865	356
470	20241120	112900	64830590	2865	2865	2865	2865	0
471	20241120	112800	64830590	2865	2865	2865	2865	83
472	20241120	112700	64592795	2875	2875	2875	2875	0
473	20241120	112600	64592795	2875	2875	2875	2875	0
474	20241120	112500	64592795	2875	2875	2875	2875	1
475	20241120	112400	64589920	2870	2870	2870	2870	3
476	20241120	112300	64581310	2870	2870	2870	2870	6
477	20241120	112200	64564090	2875	2875	2875	2875	0
478	20241120	112100	64564090	2875	2875	2875	2875	0
479	20241120	112000	64564090	2875	2875	2875	2875	0
480	20241120	111900	64564090	2875	2875	2875	2875	0
481	20241120	111800	64564090	2875	2875	2875	2875	0
482	20241120	111700	64564090	2875	2875	2875	2875	0
483	20241120	111600	64564090	2875	2875	2875	2875	0
484	20241120	111500	64564090	2875	2875	2875	2875	0
485	20241120	111400	64564090	2875	2875	2875	2875	100
486	20241120	111300	64276590	2880	2880	2880	2880	0
487	20241120	111200	64276590	2880	2880	2880	2880	4
488	20241120	111100	64265070	2885	2885	2885	2885	0
489	20241120	111000	64265070	2885	2885	2885	2885	1
490	20241120	110900	64262185	2880	2880	2880	2880	0
491	20241120	110800	64262185	2880	2880	2880	2880	501
492	20241120	110700	62819305	2870	2870	2870	2870	0
493	20241120	110600	62819305	2870	2870	2870	2870	500
494	20241120	110500	61384305	2870	2870	2870	2870	0
495	20241120	110400	61384305	2870	2870	2870	2870	551
496	20241120	110300	59802935	2880	2880	2880	2880	1
497	20241120	110200	59800055	2875	2875	2875	2875	0
498	20241120	110100	59800055	2875	2875	2875	2875	0
499	20241120	110000	59800055	2875	2875	2875	2875	50
500	20241120	105900	59656305	2875	2870	2875	2870	2000
501	20241120	105800	53907605	2870	2865	2870	2865	101
502	20241120	105700	53618235	2870	2870	2870	2870	1
503	20241120	105600	53615365	2860	2860	2860	2860	15
504	20241120	105500	53572465	2870	2870	2870	2870	0
505	20241120	105400	53572465	2870	2870	2870	2870	0
506	20241120	105300	53572465	2870	2870	2870	2870	0
507	20241120	105200	53572465	2870	2870	2870	2870	0
508	20241120	105100	53572465	2870	2870	2870	2870	2
509	20241120	105000	53566725	2870	2870	2870	2870	0
510	20241120	104900	53566725	2870	2870	2870	2870	0
511	20241120	104800	53566725	2870	2860	2870	2860	162
512	20241120	104700	53103295	2870	2870	2870	2870	0
513	20241120	104600	53103295	2870	2870	2870	2870	0
514	20241120	104500	53103295	2870	2870	2870	2870	0
515	20241120	104400	53103295	2870	2870	2870	2870	0
516	20241120	104300	53103295	2870	2870	2870	2870	1
517	20241120	104200	53100425	2860	2860	2860	2860	0
518	20241120	104100	53100425	2860	2870	2870	2860	153
519	20241120	104000	52662835	2855	2870	2870	2855	209
520	20241120	103900	52063530	2870	2870	2870	2870	0
521	20241120	103800	52063530	2870	2855	2870	2855	114
522	20241120	103700	51738045	2870	2870	2870	2870	0
523	20241120	103600	51738045	2870	2870	2870	2870	0
524	20241120	103500	51738045	2870	2870	2870	2870	0
525	20241120	103400	51738045	2870	2870	2870	2870	0
526	20241120	103300	51738045	2870	2870	2870	2870	0
527	20241120	103200	51738045	2870	2870	2870	2870	0
528	20241120	103100	51738045	2870	2870	2870	2870	0
529	20241120	103000	51738045	2870	2870	2870	2870	0
530	20241120	102900	51738045	2870	2870	2870	2870	0
531	20241120	102800	51738045	2870	2870	2870	2870	1
532	20241120	102700	51735175	2855	2855	2855	2855	98
533	20241120	102600	51455385	2860	2870	2870	2860	9
534	20241120	102500	51429600	2870	2860	2870	2860	71
535	20241120	102400	51226530	2870	2870	2870	2870	0
536	20241120	102300	51226530	2870	2870	2870	2870	0
537	20241120	102200	51226530	2870	2870	2870	2870	0
538	20241120	102100	51226530	2870	2870	2870	2870	0
539	20241120	102000	51226530	2870	2870	2870	2870	20
540	20241120	101900	51169130	2870	2860	2870	2860	11
541	20241120	101800	51137660	2870	2870	2870	2870	31
542	20241120	101700	51048690	2860	2870	2870	2860	6
543	20241120	101600	51031520	2860	2865	2870	2860	21
544	20241120	101500	50971400	2855	2870	2870	2855	2
545	20241120	101400	50965675	2855	2870	2870	2855	684
546	20241120	101300	49004290	2855	2855	2855	2855	819
547	20241120	101200	46666045	2855	2855	2855	2855	224
548	20241120	101100	46026525	2870	2870	2870	2870	0
549	20241120	101000	46026525	2870	2870	2870	2855	22
550	20241120	100900	45963685	2855	2855	2855	2855	6
551	20241120	100800	45946555	2870	2870	2870	2870	0
552	20241120	100700	45946555	2870	2870	2870	2870	0
553	20241120	100600	45946555	2870	2850	2870	2850	108
554	20241120	100500	45638735	2870	2870	2870	2870	3
555	20241120	100400	45630125	2870	2870	2870	2870	1
556	20241120	100300	45627255	2855	2855	2855	2855	1708
557	20241120	100200	40750915	2870	2870	2870	2870	1
558	20241120	100100	40748045	2870	2870	2870	2870	0
559	20241120	100000	40748045	2870	2870	2870	2870	1
560	20241120	095900	40745175	2855	2855	2855	2855	232
561	20241120	095800	40082815	2870	2870	2870	2870	0
562	20241120	095700	40082815	2870	2870	2870	2855	358
563	20241120	095600	39060695	2870	2870	2870	2870	0
564	20241120	095500	39060695	2870	2870	2870	2870	0
565	20241120	095400	39060695	2870	2855	2870	2855	33
566	20241120	095300	38966465	2870	2860	2870	2860	1123
567	20241120	095200	35754665	2860	2860	2860	2860	107
568	20241120	095100	35448645	2870	2870	2870	2870	0
569	20241120	095000	35448645	2870	2860	2870	2860	3
570	20241120	094900	35440055	2870	2870	2870	2870	0
571	20241120	094800	35440055	2870	2870	2870	2870	0
572	20241120	094700	35440055	2870	2870	2870	2870	0
573	20241120	094600	35440055	2870	2860	2870	2860	5
574	20241120	094500	35425745	2870	2870	2870	2870	0
575	20241120	094400	35425745	2870	2870	2870	2870	10
576	20241120	094300	35397045	2870	2870	2870	2870	0
577	20241120	094200	35397045	2870	2870	2870	2870	14
578	20241120	094100	35356865	2860	2860	2860	2860	69
579	20241120	094000	35159525	2870	2870	2870	2870	0
580	20241120	093900	35159525	2870	2870	2870	2870	1
581	20241120	093800	35156655	2860	2860	2860	2860	1
582	20241120	093700	35153795	2870	2870	2870	2870	0
583	20241120	093600	35153795	2870	2870	2870	2870	0
584	20241120	093500	35153795	2870	2855	2870	2855	81
585	20241120	093400	34922525	2860	2860	2860	2860	2228
586	20241120	093300	28550445	2870	2870	2870	2870	10
587	20241120	093200	28521745	2870	2870	2870	2870	3
588	20241120	093100	28513135	2870	2870	2870	2870	5
589	20241120	093000	28498785	2870	2870	2870	2870	0
590	20241120	092900	28498785	2870	2865	2870	2860	401
591	20241120	092800	27350415	2865	2865	2865	2865	0
592	20241120	092700	27350415	2865	2865	2865	2865	0
593	20241120	092600	27350415	2865	2870	2870	2850	1436
594	20241120	092500	23250300	2860	2860	2860	2860	2970
595	20241120	092400	14756100	2875	2875	2875	2875	0
596	20241120	092300	14756100	2875	2875	2875	2875	70
597	20241120	092200	14554850	2875	2875	2875	2875	0
598	20241120	092100	14554850	2875	2875	2875	2875	1
599	20241120	092000	14551975	2860	2865	2865	2860	176
600	20241120	091900	14048235	2865	2865	2865	2865	1895
601	20241120	091800	8619060	2865	2865	2865	2865	1
602	20241120	091700	8616195	2865	2865	2865	2865	0
603	20241120	091600	8616195	2865	2875	2875	2865	102
604	20241120	091500	8323945	2875	2875	2875	2875	105
605	20241120	091400	8022070	2875	2875	2875	2875	0
606	20241120	091300	8022070	2875	2875	2875	2875	0
607	20241120	091200	8022070	2875	2870	2875	2870	70
608	20241120	091100	7821165	2875	2870	2875	2870	2
609	20241120	091000	7815420	2865	2870	2870	2865	892
610	20241120	090900	5259145	2875	2875	2875	2875	80
611	20241120	090800	5029145	2880	2890	2890	2880	36
612	20241120	090700	4925115	2885	2885	2885	2885	347
613	20241120	090600	3924020	2885	2885	2885	2885	0
614	20241120	090500	3924020	2885	2885	2885	2885	700
615	20241120	090400	1904520	2885	2885	2885	2885	0
616	20241120	090300	1904520	2885	2885	2885	2885	300
617	20241120	090200	1039020	2895	2895	2895	2895	201
618	20241120	090100	457125	2875	2875	2875	2875	0
619	20241120	090000	457125	2875	2875	2875	2875	159