KissMeData/123890/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201600	483491020	2920	2920	2920	2920	2681
3	20241121	201500	483491020	2920	2920	2920	2920	0
4	20241121	201400	483491020	2920	2920	2920	2920	0
5	20241121	201300	483491020	2920	2920	2920	2920	0
6	20241121	201200	483491020	2920	2920	2920	2920	0
7	20241121	201100	483491020	2920	2920	2920	2920	0
8	20241121	201000	483491020	2920	2920	2920	2920	0
9	20241121	200900	483491020	2920	2920	2920	2920	0
10	20241121	200800	483491020	2920	2920	2920	2920	0
11	20241121	200700	483491020	2920	2920	2920	2920	0
12	20241121	200600	483491020	2920	2920	2920	2920	0
13	20241121	200500	483491020	2920	2920	2920	2920	0
14	20241121	200400	483491020	2920	2920	2920	2920	0
15	20241121	200300	483491020	2920	2920	2920	2920	0
16	20241121	200200	483491020	2920	2920	2920	2920	0
17	20241121	200100	483491020	2920	2920	2920	2920	0
18	20241121	200000	483491020	2920	2920	2920	2920	0
19	20241121	195900	483491020	2920	2920	2920	2920	0
20	20241121	195800	483491020	2920	2920	2920	2920	0
21	20241121	195700	483491020	2920	2920	2920	2920	0
22	20241121	195600	483491020	2920	2920	2920	2920	0
23	20241121	195500	483491020	2920	2920	2920	2920	0
24	20241121	195400	483491020	2920	2920	2920	2920	0
25	20241121	195300	483491020	2920	2920	2920	2920	0
26	20241121	195200	483491020	2920	2920	2920	2920	0
27	20241121	195100	483491020	2920	2920	2920	2920	0
28	20241121	195000	483491020	2920	2920	2920	2920	0
29	20241121	194900	483491020	2920	2920	2920	2920	0
30	20241121	194800	483491020	2920	2920	2920	2920	0
31	20241121	194700	483491020	2920	2920	2920	2920	0
32	20241121	194600	483491020	2920	2920	2920	2920	2681
33	20241121	194500	483491020	2920	2920	2920	2920	0
34	20241121	194400	483491020	2920	2920	2920	2920	0
35	20241121	194300	483491020	2920	2920	2920	2920	0
36	20241121	194200	483491020	2920	2920	2920	2920	0
37	20241121	194100	483491020	2920	2920	2920	2920	0
38	20241121	194000	483491020	2920	2920	2920	2920	0
39	20241121	193900	483491020	2920	2920	2920	2920	0
40	20241121	193800	483491020	2920	2920	2920	2920	0
41	20241121	193700	483491020	2920	2920	2920	2920	0
42	20241121	193600	483491020	2920	2920	2920	2920	0
43	20241121	193500	483491020	2920	2920	2920	2920	0
44	20241121	193400	483491020	2920	2920	2920	2920	0
45	20241121	193300	483491020	2920	2920	2920	2920	0
46	20241121	193200	483491020	2920	2920	2920	2920	0
47	20241121	193100	483491020	2920	2920	2920	2920	0
48	20241121	193000	483491020	2920	2920	2920	2920	0
49	20241121	192900	483491020	2920	2920	2920	2920	0
50	20241121	192800	483491020	2920	2920	2920	2920	0
51	20241121	192700	483491020	2920	2920	2920	2920	0
52	20241121	192600	483491020	2920	2920	2920	2920	0
53	20241121	192500	483491020	2920	2920	2920	2920	0
54	20241121	192400	483491020	2920	2920	2920	2920	0
55	20241121	192300	483491020	2920	2920	2920	2920	0
56	20241121	192200	483491020	2920	2920	2920	2920	0
57	20241121	192100	483491020	2920	2920	2920	2920	0
58	20241121	192000	483491020	2920	2920	2920	2920	0
59	20241121	191900	483491020	2920	2920	2920	2920	0
60	20241121	191800	483491020	2920	2920	2920	2920	0
61	20241121	191700	483491020	2920	2920	2920	2920	0
62	20241121	191600	483491020	2920	2920	2920	2920	2681
63	20241121	191500	483491020	2920	2920	2920	2920	0
64	20241121	191400	483491020	2920	2920	2920	2920	0
65	20241121	191300	483491020	2920	2920	2920	2920	0
66	20241121	191200	483491020	2920	2920	2920	2920	0
67	20241121	191100	483491020	2920	2920	2920	2920	0
68	20241121	191000	483491020	2920	2920	2920	2920	0
69	20241121	190900	483491020	2920	2920	2920	2920	0
70	20241121	190800	483491020	2920	2920	2920	2920	0
71	20241121	190700	483491020	2920	2920	2920	2920	0
72	20241121	190600	483491020	2920	2920	2920	2920	0
73	20241121	190500	483491020	2920	2920	2920	2920	0
74	20241121	190400	483491020	2920	2920	2920	2920	0
75	20241121	190300	483491020	2920	2920	2920	2920	0
76	20241121	190200	483491020	2920	2920	2920	2920	0
77	20241121	190100	483491020	2920	2920	2920	2920	0
78	20241121	190000	483491020	2920	2920	2920	2920	0
79	20241121	185900	483491020	2920	2920	2920	2920	0
80	20241121	185800	483491020	2920	2920	2920	2920	0
81	20241121	185700	483491020	2920	2920	2920	2920	0
82	20241121	185600	483491020	2920	2920	2920	2920	0
83	20241121	185500	483491020	2920	2920	2920	2920	0
84	20241121	185400	483491020	2920	2920	2920	2920	0
85	20241121	185300	483491020	2920	2920	2920	2920	0
86	20241121	185200	483491020	2920	2920	2920	2920	0
87	20241121	185100	483491020	2920	2920	2920	2920	0
88	20241121	185000	483491020	2920	2920	2920	2920	0
89	20241121	184900	483491020	2920	2920	2920	2920	0
90	20241121	184800	483491020	2920	2920	2920	2920	0
91	20241121	184700	483491020	2920	2920	2920	2920	0
92	20241121	184600	483491020	2920	2920	2920	2920	2681
93	20241121	184500	483491020	2920	2920	2920	2920	0
94	20241121	184400	483491020	2920	2920	2920	2920	0
95	20241121	184300	483491020	2920	2920	2920	2920	0
96	20241121	184200	483491020	2920	2920	2920	2920	0
97	20241121	184100	483491020	2920	2920	2920	2920	0
98	20241121	184000	483491020	2920	2920	2920	2920	0
99	20241121	183900	483491020	2920	2920	2920	2920	0
100	20241121	183800	483491020	2920	2920	2920	2920	0
101	20241121	183700	483491020	2920	2920	2920	2920	0
102	20241121	183600	483491020	2920	2920	2920	2920	0
103	20241121	183500	483491020	2920	2920	2920	2920	0
104	20241121	183400	483491020	2920	2920	2920	2920	0
105	20241121	183300	483491020	2920	2920	2920	2920	0
106	20241121	183200	483491020	2920	2920	2920	2920	0
107	20241121	183100	483491020	2920	2920	2920	2920	0
108	20241121	183000	483491020	2920	2920	2920	2920	0
109	20241121	182900	483491020	2920	2920	2920	2920	0
110	20241121	182800	483491020	2920	2920	2920	2920	0
111	20241121	182700	483491020	2920	2920	2920	2920	0
112	20241121	182600	483491020	2920	2920	2920	2920	0
113	20241121	182500	483491020	2920	2920	2920	2920	0
114	20241121	182400	483491020	2920	2920	2920	2920	0
115	20241121	182300	483491020	2920	2920	2920	2920	0
116	20241121	182200	483491020	2920	2920	2920	2920	0
117	20241121	182100	483491020	2920	2920	2920	2920	0
118	20241121	182000	483491020	2920	2920	2920	2920	0
119	20241121	181900	483491020	2920	2920	2920	2920	0
120	20241121	181800	483491020	2920	2920	2920	2920	0
121	20241121	181700	483491020	2920	2920	2920	2920	0
122	20241121	181600	483491020	2920	2920	2920	2920	2681
123	20241121	181500	483491020	2920	2920	2920	2920	0
124	20241121	181400	483491020	2920	2920	2920	2920	0
125	20241121	181300	483491020	2920	2920	2920	2920	0
126	20241121	181200	483491020	2920	2920	2920	2920	0
127	20241121	181100	483491020	2920	2920	2920	2920	0
128	20241121	181000	483491020	2920	2920	2920	2920	0
129	20241121	180900	483491020	2920	2920	2920	2920	0
130	20241121	180800	483491020	2920	2920	2920	2920	0
131	20241121	180700	483491020	2920	2920	2920	2920	0
132	20241121	180600	483491020	2920	2920	2920	2920	0
133	20241121	180500	483491020	2920	2920	2920	2920	0
134	20241121	180400	483491020	2920	2920	2920	2920	0
135	20241121	180300	483491020	2920	2920	2920	2920	0
136	20241121	180200	483491020	2920	2920	2920	2920	0
137	20241121	180100	483491020	2920	2920	2920	2920	0
138	20241121	180000	483491020	2920	2920	2920	2920	0
139	20241121	175900	483491020	2920	2920	2920	2920	0
140	20241121	175800	483491020	2920	2920	2920	2920	0
141	20241121	175700	483491020	2920	2920	2920	2920	0
142	20241121	175600	483491020	2920	2920	2920	2920	0
143	20241121	175500	483491020	2920	2920	2920	2920	0
144	20241121	175400	483491020	2920	2920	2920	2920	0
145	20241121	175300	483491020	2920	2920	2920	2920	0
146	20241121	175200	483491020	2920	2920	2920	2920	0
147	20241121	175100	483491020	2920	2920	2920	2920	0
148	20241121	175000	483491020	2920	2920	2920	2920	0
149	20241121	174900	483491020	2920	2920	2920	2920	0
150	20241121	174800	483491020	2920	2920	2920	2920	0
151	20241121	174700	483491020	2920	2920	2920	2920	0
152	20241121	174600	483491020	2920	2920	2920	2920	2681
153	20241121	174500	483491020	2920	2920	2920	2920	0
154	20241121	174400	483491020	2920	2920	2920	2920	0
155	20241121	174300	483491020	2920	2920	2920	2920	0
156	20241121	174200	483491020	2920	2920	2920	2920	0
157	20241121	174100	483491020	2920	2920	2920	2920	0
158	20241121	174000	483491020	2920	2920	2920	2920	0
159	20241121	173900	483491020	2920	2920	2920	2920	0
160	20241121	173800	483491020	2920	2920	2920	2920	0
161	20241121	173700	483491020	2920	2920	2920	2920	0
162	20241121	173600	483491020	2920	2920	2920	2920	0
163	20241121	173500	483491020	2920	2920	2920	2920	0
164	20241121	173400	483491020	2920	2920	2920	2920	0
165	20241121	173300	483491020	2920	2920	2920	2920	0
166	20241121	173200	483491020	2920	2920	2920	2920	0
167	20241121	173100	483491020	2920	2920	2920	2920	0
168	20241121	173000	483491020	2920	2920	2920	2920	0
169	20241121	172900	483491020	2920	2920	2920	2920	0
170	20241121	172800	483491020	2920	2920	2920	2920	0
171	20241121	172700	483491020	2920	2920	2920	2920	0
172	20241121	172600	483491020	2920	2920	2920	2920	0
173	20241121	172500	483491020	2920	2920	2920	2920	0
174	20241121	172400	483491020	2920	2920	2920	2920	0
175	20241121	172300	483491020	2920	2920	2920	2920	0
176	20241121	172200	483491020	2920	2920	2920	2920	0
177	20241121	172100	483491020	2920	2920	2920	2920	0
178	20241121	172000	483491020	2920	2920	2920	2920	0
179	20241121	171900	483491020	2920	2920	2920	2920	0
180	20241121	171800	483491020	2920	2920	2920	2920	0
181	20241121	171700	483491020	2920	2920	2920	2920	0
182	20241121	171600	483491020	2920	2920	2920	2920	2681
183	20241121	171500	483491020	2920	2920	2920	2920	0
184	20241121	171400	483491020	2920	2920	2920	2920	0
185	20241121	171300	483491020	2920	2920	2920	2920	0
186	20241121	171200	483491020	2920	2920	2920	2920	0
187	20241121	171100	483491020	2920	2920	2920	2920	0
188	20241121	171000	483491020	2920	2920	2920	2920	0
189	20241121	170900	483491020	2920	2920	2920	2920	0
190	20241121	170800	483491020	2920	2920	2920	2920	0
191	20241121	170700	483491020	2920	2920	2920	2920	0
192	20241121	170600	483491020	2920	2920	2920	2920	0
193	20241121	170500	483491020	2920	2920	2920	2920	0
194	20241121	170400	483491020	2920	2920	2920	2920	0
195	20241121	170300	483491020	2920	2920	2920	2920	0
196	20241121	170200	483491020	2920	2920	2920	2920	0
197	20241121	170100	483491020	2920	2920	2920	2920	0
198	20241121	170000	483491020	2920	2920	2920	2920	0
199	20241121	165900	483491020	2920	2920	2920	2920	0
200	20241121	165800	483491020	2920	2920	2920	2920	0
201	20241121	165700	483491020	2920	2920	2920	2920	0
202	20241121	165600	483491020	2920	2920	2920	2920	0
203	20241121	165500	483491020	2920	2920	2920	2920	0
204	20241121	165400	483491020	2920	2920	2920	2920	0
205	20241121	165300	483491020	2920	2920	2920	2920	0
206	20241121	165200	483491020	2920	2920	2920	2920	0
207	20241121	165100	483491020	2920	2920	2920	2920	0
208	20241121	165000	483491020	2920	2920	2920	2920	0
209	20241121	164900	483491020	2920	2920	2920	2920	0
210	20241121	164800	483491020	2920	2920	2920	2920	0
211	20241121	164700	483491020	2920	2920	2920	2920	0
212	20241121	164600	483491020	2920	2920	2920	2920	2681
213	20241121	164500	483491020	2920	2920	2920	2920	0
214	20241121	164400	483491020	2920	2920	2920	2920	0
215	20241121	164300	483491020	2920	2920	2920	2920	0
216	20241121	164200	483491020	2920	2920	2920	2920	0
217	20241121	164100	483491020	2920	2920	2920	2920	0
218	20241121	164000	483491020	2920	2920	2920	2920	0
219	20241121	163900	483491020	2920	2920	2920	2920	0
220	20241121	163800	483491020	2920	2920	2920	2920	0
221	20241121	163700	483491020	2920	2920	2920	2920	0
222	20241121	163600	483491020	2920	2920	2920	2920	0
223	20241121	163500	483491020	2920	2920	2920	2920	0
224	20241121	163400	483491020	2920	2920	2920	2920	0
225	20241121	163300	483491020	2920	2920	2920	2920	0
226	20241121	163200	483491020	2920	2920	2920	2920	0
227	20241121	163100	483491020	2920	2920	2920	2920	0
228	20241121	163000	483491020	2920	2920	2920	2920	0
229	20241121	162900	483491020	2920	2920	2920	2920	0
230	20241121	162800	483491020	2920	2920	2920	2920	0
231	20241121	162700	483491020	2920	2920	2920	2920	0
232	20241121	162600	483491020	2920	2920	2920	2920	0
233	20241121	162500	483491020	2920	2920	2920	2920	0
234	20241121	162400	483491020	2920	2920	2920	2920	0
235	20241121	162300	483491020	2920	2920	2920	2920	0
236	20241121	162200	483491020	2920	2920	2920	2920	0
237	20241121	162100	483491020	2920	2920	2920	2920	0
238	20241121	162000	483491020	2920	2920	2920	2920	0
239	20241121	161900	483491020	2920	2920	2920	2920	0
240	20241121	161800	483491020	2920	2920	2920	2920	0
241	20241121	161700	483491020	2920	2920	2920	2920	0
242	20241121	161600	483491020	2920	2920	2920	2920	2681
243	20241121	161500	483491020	2920	2920	2920	2920	0
244	20241121	161400	483491020	2920	2920	2920	2920	0
245	20241121	161300	483491020	2920	2920	2920	2920	0
246	20241121	161200	483491020	2920	2920	2920	2920	0
247	20241121	161100	483491020	2920	2920	2920	2920	0
248	20241121	161000	483491020	2920	2920	2920	2920	0
249	20241121	160900	483491020	2920	2920	2920	2920	0
250	20241121	160800	483491020	2920	2920	2920	2920	0
251	20241121	160700	483491020	2920	2920	2920	2920	0
252	20241121	160600	483491020	2920	2920	2920	2920	0
253	20241121	160500	483491020	2920	2920	2920	2920	0
254	20241121	160400	483491020	2920	2920	2920	2920	0
255	20241121	160300	483491020	2920	2920	2920	2920	0
256	20241121	160200	483491020	2920	2920	2920	2920	0
257	20241121	160100	483491020	2920	2920	2920	2920	0
258	20241121	160000	483491020	2920	2920	2920	2920	0
259	20241121	155900	483491020	2920	2920	2920	2920	0
260	20241121	155800	483491020	2920	2920	2920	2920	0
261	20241121	155700	483491020	2920	2920	2920	2920	0
262	20241121	155600	483491020	2920	2920	2920	2920	0
263	20241121	155500	483491020	2920	2920	2920	2920	0
264	20241121	155400	483491020	2920	2920	2920	2920	0
265	20241121	155300	483491020	2920	2920	2920	2920	0
266	20241121	155200	483491020	2920	2920	2920	2920	0
267	20241121	155100	483491020	2920	2920	2920	2920	0
268	20241121	155000	483491020	2920	2920	2920	2920	0
269	20241121	154900	483491020	2920	2920	2920	2920	0
270	20241121	154800	483491020	2920	2920	2920	2920	0
271	20241121	154700	483491020	2920	2920	2920	2920	0
272	20241121	154600	483491020	2920	2920	2920	2920	2681
273	20241121	154500	483491020	2920	2920	2920	2920	0
274	20241121	154400	483491020	2920	2920	2920	2920	0
275	20241121	154300	483491020	2920	2920	2920	2920	0
276	20241121	154200	483491020	2920	2920	2920	2920	0
277	20241121	154100	483491020	2920	2920	2920	2920	0
278	20241121	154000	483491020	2920	2920	2920	2920	0
279	20241121	153900	483491020	2920	2920	2920	2920	0
280	20241121	153800	483491020	2920	2920	2920	2920	0
281	20241121	153700	483491020	2920	2920	2920	2920	0
282	20241121	153600	483491020	2920	2920	2920	2920	0
283	20241121	153500	483491020	2920	2920	2920	2920	0
284	20241121	153400	483491020	2920	2920	2920	2920	0
285	20241121	153300	483491020	2920	2920	2920	2920	0
286	20241121	153200	483491020	2920	2920	2920	2920	0
287	20241121	153100	483491020	2920	2920	2920	2920	0
288	20241121	153000	483491020	2920	2920	2920	2920	2681
289	20241121	152900	475662500	2920	2920	2920	2920	0
290	20241121	152800	475662500	2920	2920	2920	2920	0
291	20241121	152700	475662500	2920	2920	2920	2920	0
292	20241121	152600	475662500	2920	2920	2920	2920	0
293	20241121	152500	475662500	2920	2920	2920	2920	0
294	20241121	152400	475662500	2920	2920	2920	2920	0
295	20241121	152300	475662500	2920	2920	2920	2920	0
296	20241121	152200	475662500	2920	2920	2920	2920	0
297	20241121	152100	475662500	2920	2920	2920	2920	0
298	20241121	152000	475662500	2920	2920	2920	2920	0
299	20241121	151900	475662500	2920	2925	2925	2920	37
300	20241121	151800	475554375	2925	2935	2935	2925	3558
301	20241121	151700	465126960	2915	2935	2935	2915	6186
302	20241121	151600	447000205	2935	2930	2935	2930	6161
303	20241121	151500	428940895	2920	2925	2935	2920	11184
304	20241121	151400	396187270	2925	2920	2925	2920	8662
305	20241121	151300	370872780	2920	2920	2920	2915	3650
306	20241121	151200	360217100	2915	2915	2915	2915	100
307	20241121	151100	359925600	2915	2915	2920	2915	105
308	20241121	151000	359619520	2920	2910	2920	2910	2714
309	20241121	150900	351711220	2910	2910	2910	2910	0
310	20241121	150800	351711220	2910	2915	2915	2910	4
311	20241121	150700	351699575	2910	2910	2910	2910	8
312	20241121	150600	351676295	2915	2910	2915	2910	12
313	20241121	150500	351641370	2910	2910	2910	2910	3
314	20241121	150400	351632640	2915	2915	2915	2910	5
315	20241121	150300	351618080	2910	2910	2910	2910	101
316	20241121	150200	351324170	2910	2910	2910	2905	442
317	20241121	150100	350039535	2915	2915	2915	2915	20
318	20241121	150000	349981235	2915	2910	2915	2910	4
319	20241121	145900	349969590	2910	2905	2910	2905	1104
320	20241121	145800	346760085	2905	2905	2905	2905	256
321	20241121	145700	346016405	2905	2905	2905	2905	0
322	20241121	145600	346016405	2905	2915	2915	2905	400
323	20241121	145500	344854320	2915	2915	2915	2915	0
324	20241121	145400	344854320	2915	2915	2915	2915	0
325	20241121	145300	344854320	2915	2915	2915	2915	1
326	20241121	145200	344851405	2905	2915	2915	2905	4957
327	20241121	145100	330437545	2915	2915	2915	2915	49
328	20241121	145000	330294710	2915	2915	2915	2915	0
329	20241121	144900	330294710	2915	2915	2915	2915	4
330	20241121	144800	330283050	2915	2915	2915	2915	1
331	20241121	144700	330280135	2910	2910	2910	2910	0
332	20241121	144600	330280135	2910	2915	2915	2910	5
333	20241121	144500	330265565	2910	2905	2910	2905	1078
334	20241121	144400	327128610	2910	2910	2910	2910	14
335	20241121	144300	327087870	2910	2910	2910	2910	3
336	20241121	144200	327079140	2910	2910	2910	2910	0
337	20241121	144100	327079140	2910	2910	2910	2910	0
338	20241121	144000	327079140	2910	2910	2910	2910	24
339	20241121	143900	327009300	2915	2915	2915	2915	0
340	20241121	143800	327009300	2915	2910	2915	2910	20
341	20241121	143700	326951075	2915	2915	2915	2915	7
342	20241121	143600	326930670	2915	2915	2915	2915	1
343	20241121	143500	326927755	2915	2915	2915	2915	300
344	20241121	143400	326053255	2915	2915	2915	2915	0
345	20241121	143300	326053255	2915	2915	2915	2915	1
346	20241121	143200	326050340	2910	2910	2915	2910	16
347	20241121	143100	326003775	2905	2905	2905	2905	1
348	20241121	143000	326000870	2905	2910	2910	2905	1986
349	20241121	142900	320231515	2915	2915	2915	2915	100
350	20241121	142800	319940015	2915	2910	2915	2910	4
351	20241121	142700	319928370	2910	2910	2910	2910	1009
352	20241121	142600	316992180	2910	2910	2910	2910	6
353	20241121	142500	316974720	2910	2910	2910	2910	0
354	20241121	142400	316974720	2910	2910	2910	2910	4
355	20241121	142300	316963080	2910	2910	2910	2910	0
356	20241121	142200	316963080	2910	2910	2910	2910	0
357	20241121	142100	316963080	2910	2910	2910	2910	3
358	20241121	142000	316954350	2910	2910	2910	2910	0
359	20241121	141900	316954350	2910	2910	2910	2910	1000
360	20241121	141800	314044350	2910	2910	2910	2910	10
361	20241121	141700	314015250	2910	2910	2910	2910	9
362	20241121	141600	313989060	2910	2910	2910	2910	0
363	20241121	141500	313989060	2910	2910	2910	2910	6
364	20241121	141400	313971600	2910	2910	2910	2910	4
365	20241121	141300	313959960	2910	2910	2910	2910	35
366	20241121	141200	313858110	2910	2910	2910	2910	2
367	20241121	141100	313852290	2910	2910	2910	2910	107
368	20241121	141000	313540920	2910	2910	2910	2910	129
369	20241121	140900	313165530	2910	2910	2910	2910	9
370	20241121	140800	313139340	2910	2910	2910	2910	83
371	20241121	140700	312897810	2910	2910	2910	2910	16
372	20241121	140600	312851250	2910	2910	2910	2910	600
373	20241121	140500	311105250	2910	2910	2910	2910	3
374	20241121	140400	311096520	2910	2910	2910	2910	410
375	20241121	140300	309903420	2910	2910	2910	2910	100
376	20241121	140200	309612420	2910	2910	2910	2910	90
377	20241121	140100	309350520	2910	2910	2910	2910	4
378	20241121	140000	309338880	2910	2910	2910	2910	5
379	20241121	135900	309324330	2910	2905	2910	2905	159
380	20241121	135800	308861755	2910	2905	2910	2905	551
381	20241121	135700	307261080	2905	2905	2905	2905	395
382	20241121	135600	306113605	2910	2905	2910	2905	54
383	20241121	135500	305956695	2905	2905	2910	2905	73
384	20241121	135400	305744615	2905	2905	2905	2905	46
385	20241121	135300	305610985	2905	2905	2910	2905	80
386	20241121	135200	305378535	2905	2905	2910	2905	51
387	20241121	135100	305230360	2905	2905	2910	2905	71
388	20241121	135000	305024100	2910	2910	2910	2905	1016
389	20241121	134900	302067770	2910	2905	2910	2905	71
390	20241121	134800	301861495	2905	2905	2905	2905	23
391	20241121	134700	301794680	2905	2905	2910	2905	110
392	20241121	134600	301475050	2910	2910	2915	2910	1159
393	20241121	134500	298102340	2910	2910	2915	2910	93
394	20241121	134400	297831705	2910	2910	2910	2910	41
395	20241121	134300	297712395	2910	2915	2915	2910	52
396	20241121	134200	297561050	2915	2915	2920	2915	4312
397	20241121	134100	284991560	2915	2915	2915	2915	75
398	20241121	134000	284772935	2915	2915	2915	2915	47
399	20241121	133900	284635930	2915	2915	2920	2915	49
400	20241121	133800	284493080	2920	2915	2920	2915	69
401	20241121	133700	284291850	2915	2920	2920	2915	327
402	20241121	133600	283338360	2920	2920	2920	2920	4
403	20241121	133500	283326680	2920	2920	2920	2920	0
404	20241121	133400	283326680	2920	2920	2920	2920	530
405	20241121	133300	281779080	2920	2920	2920	2920	175
406	20241121	133200	281268080	2920	2920	2920	2920	1
407	20241121	133100	281265160	2920	2920	2920	2920	212
408	20241121	133000	280646120	2920	2920	2920	2920	4
409	20241121	132900	280634440	2915	2915	2915	2915	48
410	20241121	132800	280494520	2920	2920	2920	2920	3115
411	20241121	132700	271398720	2920	2920	2920	2920	73
412	20241121	132600	271185560	2920	2920	2920	2920	4
413	20241121	132500	271173880	2915	2915	2920	2915	852
414	20241121	132400	268686300	2920	2920	2920	2920	21
415	20241121	132300	268624980	2920	2915	2920	2915	291
416	20241121	132200	267776700	2915	2915	2915	2915	0
417	20241121	132100	267776700	2915	2915	2915	2915	54
418	20241121	132000	267619290	2915	2915	2915	2910	67
419	20241121	131900	267424225	2915	2915	2915	2915	50
420	20241121	131800	267278475	2915	2915	2915	2915	13
421	20241121	131700	267240580	2915	2915	2915	2915	8
422	20241121	131600	267217260	2915	2915	2915	2915	0
423	20241121	131500	267217260	2915	2915	2915	2915	0
424	20241121	131400	267217260	2915	2915	2915	2915	370
425	20241121	131300	266138710	2910	2910	2910	2910	100
426	20241121	131200	265847710	2910	2910	2910	2910	1000
427	20241121	131100	262937710	2915	2915	2915	2915	2
428	20241121	131000	262931880	2915	2915	2915	2915	1437
429	20241121	130900	258743025	2915	2910	2915	2910	2
430	20241121	130800	258737200	2915	2915	2915	2915	50
431	20241121	130700	258591450	2915	2915	2915	2910	138
432	20241121	130600	258189205	2915	2915	2915	2915	50
433	20241121	130500	258043455	2915	2915	2915	2915	3
434	20241121	130400	258034710	2915	2915	2915	2915	4
435	20241121	130300	258023050	2915	2915	2915	2915	8
436	20241121	130200	257999730	2910	2910	2910	2910	0
437	20241121	130100	257999730	2910	2915	2915	2910	103
438	20241121	130000	257699985	2915	2915	2915	2915	4
439	20241121	125900	257688325	2915	2915	2915	2915	10
440	20241121	125800	257659175	2915	2915	2915	2915	24
441	20241121	125700	257589215	2915	2915	2915	2915	257
442	20241121	125600	256840060	2915	2915	2915	2915	2
443	20241121	125500	256834230	2915	2915	2915	2915	72
444	20241121	125400	256624350	2915	2915	2915	2915	104
445	20241121	125300	256321190	2915	2915	2915	2915	0
446	20241121	125200	256321190	2915	2915	2915	2915	13
447	20241121	125100	256283295	2915	2915	2915	2915	23
448	20241121	125000	256216250	2915	2915	2915	2915	200
449	20241121	124900	255633250	2915	2915	2915	2915	2
450	20241121	124800	255627420	2915	2915	2915	2915	6
451	20241121	124700	255609930	2915	2915	2915	2915	6
452	20241121	124600	255592440	2915	2915	2915	2915	0
453	20241121	124500	255592440	2915	2920	2920	2915	721
454	20241121	124400	253490210	2920	2920	2920	2920	16
455	20241121	124300	253443490	2920	2920	2920	2920	103
456	20241121	124200	253142730	2920	2920	2920	2920	16
457	20241121	124100	253096010	2920	2920	2920	2920	1
458	20241121	124000	253093090	2915	2920	2920	2915	604
459	20241121	123900	251332410	2920	2920	2920	2920	359
460	20241121	123800	250284130	2920	2915	2920	2915	108
461	20241121	123700	249969285	2920	2920	2920	2920	1
462	20241121	123600	249966365	2915	2915	2915	2915	52
463	20241121	123500	249814785	2915	2915	2915	2915	911
464	20241121	123400	247159220	2915	2915	2915	2915	5
465	20241121	123300	247144645	2915	2915	2915	2915	55
466	20241121	123200	246984320	2915	2915	2915	2915	4
467	20241121	123100	246972660	2910	2910	2910	2910	1
468	20241121	123000	246969750	2915	2915	2915	2915	7
469	20241121	122900	246949345	2915	2910	2915	2910	14
470	20241121	122800	246908545	2915	2915	2915	2915	108
471	20241121	122700	246593725	2915	2915	2915	2915	4
472	20241121	122600	246582065	2910	2915	2915	2910	9
473	20241121	122500	246555850	2915	2915	2915	2915	1
474	20241121	122400	246552935	2910	2910	2910	2910	1500
475	20241121	122300	242187935	2910	2910	2910	2910	86
476	20241121	122200	241937675	2915	2915	2915	2915	11
477	20241121	122100	241905610	2915	2920	2920	2915	6
478	20241121	122000	241888115	2920	2920	2920	2920	1
479	20241121	121900	241885195	2915	2915	2915	2915	596
480	20241121	121800	240147855	2915	2920	2920	2915	399
481	20241121	121700	238984765	2920	2920	2920	2920	50
482	20241121	121600	238838765	2920	2920	2920	2920	104
483	20241121	121500	238535085	2920	2920	2920	2920	0
484	20241121	121400	238535085	2920	2920	2920	2920	0
485	20241121	121300	238535085	2920	2915	2920	2915	1022
486	20241121	121200	235555930	2920	2920	2920	2920	0
487	20241121	121100	235555930	2920	2920	2920	2915	515
488	20241121	121000	234054430	2920	2920	2920	2920	5
489	20241121	120900	234039830	2920	2920	2920	2920	407
490	20241121	120800	232851390	2915	2915	2915	2915	3
491	20241121	120700	232842645	2920	2915	2920	2915	121
492	20241121	120600	232489925	2920	2920	2920	2915	137
493	20241121	120500	232090035	2920	2915	2920	2915	203
494	20241121	120400	231497285	2920	2915	2920	2915	150
495	20241121	120300	231059535	2920	2915	2920	2915	33
496	20241121	120200	230963325	2920	2920	2920	2920	0
497	20241121	120100	230963325	2920	2920	2920	2920	211
498	20241121	120000	230347205	2920	2920	2920	2920	104
499	20241121	115900	230043525	2925	2925	2925	2925	100
500	20241121	115800	229751025	2925	2925	2925	2925	1
501	20241121	115700	229748100	2920	2920	2920	2915	52
502	20241121	115600	229596325	2920	2920	2925	2910	235
503	20241121	115500	228911715	2910	2915	2920	2910	10042
504	20241121	115400	199602530	2915	2915	2915	2915	49
505	20241121	115300	199459695	2915	2915	2915	2915	0
506	20241121	115200	199459695	2915	2915	2915	2915	80
507	20241121	115100	199226495	2915	2915	2915	2915	0
508	20241121	115000	199226495	2915	2915	2915	2915	11
509	20241121	114900	199194430	2915	2915	2915	2915	2
510	20241121	114800	199188600	2915	2915	2915	2915	0
511	20241121	114700	199188600	2915	2915	2915	2915	64
512	20241121	114600	199002040	2915	2915	2915	2915	209
513	20241121	114500	198392805	2915	2915	2915	2915	6
514	20241121	114400	198375315	2915	2915	2915	2915	4
515	20241121	114300	198363655	2915	2915	2915	2910	12
516	20241121	114200	198328725	2915	2915	2915	2915	13
517	20241121	114100	198290830	2915	2915	2915	2915	34
518	20241121	114000	198191720	2915	2915	2915	2915	56
519	20241121	113900	198028480	2910	2915	2915	2910	88
520	20241121	113800	197772210	2915	2915	2915	2915	3
521	20241121	113700	197763465	2915	2910	2915	2910	1384
522	20241121	113600	193730915	2915	2915	2915	2915	18
523	20241121	113500	193678445	2915	2915	2915	2910	51
524	20241121	113400	193530005	2915	2910	2915	2910	843
525	20241121	113300	191072710	2915	2910	2915	2910	16
526	20241121	113200	191026140	2915	2910	2915	2910	31
527	20241121	113100	190935925	2915	2915	2915	2915	6
528	20241121	113000	190918435	2915	2915	2915	2915	1
529	20241121	112900	190915520	2910	2915	2915	2910	3
530	20241121	112800	190906780	2915	2915	2915	2915	100
531	20241121	112700	190615280	2915	2915	2915	2915	11
532	20241121	112600	190583215	2915	2910	2915	2910	37
533	20241121	112500	190475510	2910	2915	2915	2910	456
534	20241121	112400	189148530	2910	2915	2915	2905	340
535	20241121	112300	188158730	2910	2905	2910	2905	175
536	20241121	112200	187650290	2905	2910	2915	2905	156
537	20241121	112100	187196830	2910	2910	2910	2910	2057
538	20241121	112000	181210960	2910	2910	2910	2910	506
539	20241121	111900	179738500	2910	2910	2910	2910	8
540	20241121	111800	179715220	2905	2910	2910	2905	93
541	20241121	111700	179445030	2910	2910	2910	2910	1
542	20241121	111600	179442120	2905	2910	2910	2905	150
543	20241121	111500	179005870	2910	2910	2910	2910	113
544	20241121	111400	178677040	2910	2910	2910	2910	0
545	20241121	111300	178677040	2910	2910	2910	2910	250
546	20241121	111200	177949540	2910	2910	2910	2910	109
547	20241121	111100	177632350	2910	2910	2910	2910	500
548	20241121	111000	176177350	2910	2905	2910	2905	354
549	20241121	110900	175147230	2905	2910	2910	2905	9
550	20241121	110800	175121065	2905	2910	2910	2905	9
551	20241121	110700	175094880	2910	2910	2910	2910	9
552	20241121	110600	175068690	2910	2910	2910	2910	3
553	20241121	110500	175059960	2910	2910	2910	2910	12
554	20241121	110400	175025040	2910	2910	2910	2910	1
555	20241121	110300	175022130	2905	2910	2910	2905	39
556	20241121	110200	174908815	2910	2910	2910	2910	0
557	20241121	110100	174908815	2910	2910	2910	2910	150
558	20241121	110000	174472315	2910	2910	2910	2910	13
559	20241121	105900	174434485	2910	2910	2910	2910	97
560	20241121	105800	174152215	2910	2910	2910	2910	100
561	20241121	105700	173861215	2910	2910	2910	2910	1
562	20241121	105600	173858305	2910	2905	2910	2905	666
563	20241121	105500	171923570	2905	2910	2910	2905	2099
564	20241121	105400	165825710	2910	2910	2910	2910	450
565	20241121	105300	164516210	2910	2910	2910	2910	4
566	20241121	105200	164504570	2910	2905	2910	2905	166
567	20241121	105100	164022210	2905	2910	2910	2905	233
568	20241121	105000	163345265	2910	2910	2910	2910	3
569	20241121	104900	163336535	2910	2910	2910	2910	150
570	20241121	104800	162900035	2905	2910	2910	2905	63
571	20241121	104700	162716995	2905	2905	2905	2905	200
572	20241121	104600	162135995	2910	2910	2910	2910	420
573	20241121	104500	160913795	2910	2910	2910	2910	67
574	20241121	104400	160718825	2900	2910	2910	2900	6002
575	20241121	104300	143312085	2910	2910	2910	2910	45
576	20241121	104200	143181135	2910	2910	2910	2910	2
577	20241121	104100	143175315	2910	2910	2910	2910	0
578	20241121	104000	143175315	2910	2910	2910	2910	1
579	20241121	103900	143172405	2910	2910	2910	2910	52
580	20241121	103800	143021085	2900	2905	2910	2900	4822
581	20241121	103700	129013350	2905	2905	2905	2905	609
582	20241121	103600	127244205	2905	2905	2905	2905	0
583	20241121	103500	127244205	2905	2900	2905	2900	1505
584	20241121	103400	122879200	2905	2905	2905	2905	23
585	20241121	103300	122812385	2905	2905	2905	2905	40
586	20241121	103200	122696185	2905	2905	2905	2905	12
587	20241121	103100	122661325	2905	2905	2905	2905	4
588	20241121	103000	122649705	2905	2905	2905	2905	87
589	20241121	102900	122396970	2900	2900	2905	2900	106
590	20241121	102800	122089550	2905	2905	2905	2905	5
591	20241121	102700	122075025	2905	2905	2905	2905	3
592	20241121	102600	122066310	2905	2905	2905	2905	2
593	20241121	102500	122060500	2905	2905	2905	2905	2437
594	20241121	102400	114981015	2905	2905	2905	2905	114
595	20241121	102300	114649845	2905	2905	2905	2905	43
596	20241121	102200	114524930	2905	2905	2905	2905	1
597	20241121	102100	114522025	2905	2900	2905	2900	7
598	20241121	102000	114501700	2905	2905	2905	2905	28
599	20241121	101900	114420360	2905	2905	2905	2905	20
600	20241121	101800	114362260	2905	2905	2905	2905	4
601	20241121	101700	114350640	2905	2900	2905	2900	60
602	20241121	101600	114176590	2900	2905	2905	2900	208
603	20241121	101500	113573350	2900	2905	2905	2900	6
604	20241121	101400	113555930	2900	2900	2900	2900	2
605	20241121	101300	113550130	2905	2905	2905	2905	11
606	20241121	101200	113518175	2905	2905	2905	2905	5
607	20241121	101100	113503650	2905	2905	2905	2905	1458
608	20241121	101000	109268160	2900	2905	2905	2900	1010
609	20241121	100900	106334160	2905	2905	2905	2905	54
610	20241121	100800	106177290	2905	2900	2905	2900	3159
611	20241121	100700	97015820	2900	2900	2900	2900	53
612	20241121	100600	96862120	2900	2900	2900	2900	66
613	20241121	100500	96670720	2900	2900	2900	2895	150
614	20241121	100400	96235725	2900	2895	2900	2895	428
615	20241121	100300	94996425	2900	2900	2900	2900	5
616	20241121	100200	94981925	2900	2900	2900	2900	8
617	20241121	100100	94958725	2900	2900	2900	2900	304
618	20241121	100000	94077125	2900	2900	2900	2900	3
619	20241121	095900	94068425	2900	2900	2900	2900	175
620	20241121	095800	93560925	2895	2895	2895	2895	5
621	20241121	095700	93546450	2900	2900	2900	2900	2910
622	20241121	095600	85107450	2905	2905	2905	2905	542
623	20241121	095500	83532940	2905	2900	2905	2900	1789
624	20241121	095400	78344820	2900	2900	2900	2900	142
625	20241121	095300	77933020	2900	2900	2900	2900	100
626	20241121	095200	77643020	2895	2900	2900	2895	1233
627	20241121	095100	74072425	2900	2900	2900	2900	3
628	20241121	095000	74063725	2900	2900	2900	2900	160
629	20241121	094900	73599725	2900	2900	2900	2900	84
630	20241121	094800	73356125	2900	2900	2900	2900	3
631	20241121	094700	73347425	2900	2900	2900	2900	107
632	20241121	094600	73037125	2900	2900	2900	2900	3
633	20241121	094500	73028425	2900	2900	2900	2900	105
634	20241121	094400	72723925	2900	2900	2900	2900	104
635	20241121	094300	72422325	2900	2900	2900	2900	50
636	20241121	094200	72277325	2900	2905	2905	2900	2985
637	20241121	094100	63620010	2905	2905	2905	2905	5
638	20241121	094000	63605485	2905	2900	2905	2900	94
639	20241121	093900	63332800	2905	2905	2905	2905	10
640	20241121	093800	63303750	2905	2900	2905	2900	1184
641	20241121	093700	59870115	2905	2905	2905	2905	500
642	20241121	093600	58417615	2900	2905	2905	2900	1393
643	20241121	093500	54375150	2905	2905	2905	2905	2
644	20241121	093400	54369340	2905	2905	2905	2905	361
645	20241121	093300	53320635	2905	2905	2905	2905	53
646	20241121	093200	53166670	2905	2905	2905	2905	20
647	20241121	093100	53108570	2905	2905	2905	2900	726
648	20241121	093000	50999545	2905	2905	2905	2900	2059
649	20241121	092900	45028150	2905	2905	2905	2905	1003
650	20241121	092800	42114435	2900	2900	2900	2900	110
651	20241121	092700	41795435	2905	2905	2910	2905	608
652	20241121	092600	40028580	2910	2905	2910	2905	456
653	20241121	092500	38703890	2910	2905	2910	2900	1242
654	20241121	092400	35096495	2900	2900	2900	2900	1304
655	20241121	092300	31314895	2900	2900	2900	2900	29
656	20241121	092200	31230795	2900	2900	2900	2900	0
657	20241121	092100	31230795	2900	2900	2900	2900	254
658	20241121	092000	30494195	2900	2895	2900	2895	290
659	20241121	091900	29654615	2900	2900	2900	2900	154
660	20241121	091800	29208015	2900	2900	2900	2900	1
661	20241121	091700	29205115	2900	2900	2900	2900	1570
662	20241121	091600	24652115	2900	2895	2905	2895	2594
663	20241121	091500	17129960	2890	2890	2890	2890	0
664	20241121	091400	17129960	2890	2900	2900	2890	109
665	20241121	091300	16814900	2900	2895	2900	2895	41
666	20241121	091200	16696200	2895	2895	2895	2895	900
667	20241121	091100	14090700	2895	2895	2895	2895	0
668	20241121	091000	14090700	2895	2895	2895	2895	4
669	20241121	090900	14079120	2895	2890	2895	2890	287
670	20241121	090800	13249565	2890	2890	2890	2890	2
671	20241121	090700	13243785	2890	2890	2890	2890	1044
672	20241121	090600	10226625	2890	2890	2890	2890	74
673	20241121	090500	10012765	2890	2890	2890	2890	349
674	20241121	090400	9004155	2895	2895	2895	2895	316
675	20241121	090300	8089335	2895	2895	2895	2890	58
676	20241121	090200	7921515	2895	2895	2895	2895	26
677	20241121	090100	7846245	2900	2890	2900	2890	2430
678	20241121	090000	802065	2890	2885	2890	2885	278