KissMeData/091590/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195900	703811495	4255	4255	4255	4255	3693
3	20241121	195800	703811495	4255	4255	4255	4255	0
4	20241121	195700	703811495	4255	4255	4255	4255	0
5	20241121	195600	703811495	4255	4255	4255	4255	0
6	20241121	195500	703811495	4255	4255	4255	4255	0
7	20241121	195400	703811495	4255	4255	4255	4255	0
8	20241121	195300	703811495	4255	4255	4255	4255	0
9	20241121	195200	703811495	4255	4255	4255	4255	0
10	20241121	195100	703811495	4255	4255	4255	4255	0
11	20241121	195000	703811495	4255	4255	4255	4255	0
12	20241121	194900	703811495	4255	4255	4255	4255	0
13	20241121	194800	703811495	4255	4255	4255	4255	0
14	20241121	194700	703811495	4255	4255	4255	4255	0
15	20241121	194600	703811495	4255	4255	4255	4255	0
16	20241121	194500	703811495	4255	4255	4255	4255	0
17	20241121	194400	703811495	4255	4255	4255	4255	0
18	20241121	194300	703811495	4255	4255	4255	4255	0
19	20241121	194200	703811495	4255	4255	4255	4255	0
20	20241121	194100	703811495	4255	4255	4255	4255	0
21	20241121	194000	703811495	4255	4255	4255	4255	0
22	20241121	193900	703811495	4255	4255	4255	4255	0
23	20241121	193800	703811495	4255	4255	4255	4255	0
24	20241121	193700	703811495	4255	4255	4255	4255	0
25	20241121	193600	703811495	4255	4255	4255	4255	0
26	20241121	193500	703811495	4255	4255	4255	4255	0
27	20241121	193400	703811495	4255	4255	4255	4255	0
28	20241121	193300	703811495	4255	4255	4255	4255	0
29	20241121	193200	703811495	4255	4255	4255	4255	0
30	20241121	193100	703811495	4255	4255	4255	4255	0
31	20241121	193000	703811495	4255	4255	4255	4255	0
32	20241121	192900	703811495	4255	4255	4255	4255	3693
33	20241121	192800	703811495	4255	4255	4255	4255	0
34	20241121	192700	703811495	4255	4255	4255	4255	0
35	20241121	192600	703811495	4255	4255	4255	4255	0
36	20241121	192500	703811495	4255	4255	4255	4255	0
37	20241121	192400	703811495	4255	4255	4255	4255	0
38	20241121	192300	703811495	4255	4255	4255	4255	0
39	20241121	192200	703811495	4255	4255	4255	4255	0
40	20241121	192100	703811495	4255	4255	4255	4255	0
41	20241121	192000	703811495	4255	4255	4255	4255	0
42	20241121	191900	703811495	4255	4255	4255	4255	0
43	20241121	191800	703811495	4255	4255	4255	4255	0
44	20241121	191700	703811495	4255	4255	4255	4255	0
45	20241121	191600	703811495	4255	4255	4255	4255	0
46	20241121	191500	703811495	4255	4255	4255	4255	0
47	20241121	191400	703811495	4255	4255	4255	4255	0
48	20241121	191300	703811495	4255	4255	4255	4255	0
49	20241121	191200	703811495	4255	4255	4255	4255	0
50	20241121	191100	703811495	4255	4255	4255	4255	0
51	20241121	191000	703811495	4255	4255	4255	4255	0
52	20241121	190900	703811495	4255	4255	4255	4255	0
53	20241121	190800	703811495	4255	4255	4255	4255	0
54	20241121	190700	703811495	4255	4255	4255	4255	0
55	20241121	190600	703811495	4255	4255	4255	4255	0
56	20241121	190500	703811495	4255	4255	4255	4255	0
57	20241121	190400	703811495	4255	4255	4255	4255	0
58	20241121	190300	703811495	4255	4255	4255	4255	0
59	20241121	190200	703811495	4255	4255	4255	4255	0
60	20241121	190100	703811495	4255	4255	4255	4255	0
61	20241121	190000	703811495	4255	4255	4255	4255	0
62	20241121	185900	703811495	4255	4255	4255	4255	3693
63	20241121	185800	703811495	4255	4255	4255	4255	0
64	20241121	185700	703811495	4255	4255	4255	4255	0
65	20241121	185600	703811495	4255	4255	4255	4255	0
66	20241121	185500	703811495	4255	4255	4255	4255	0
67	20241121	185400	703811495	4255	4255	4255	4255	0
68	20241121	185300	703811495	4255	4255	4255	4255	0
69	20241121	185200	703811495	4255	4255	4255	4255	0
70	20241121	185100	703811495	4255	4255	4255	4255	0
71	20241121	185000	703811495	4255	4255	4255	4255	0
72	20241121	184900	703811495	4255	4255	4255	4255	0
73	20241121	184800	703811495	4255	4255	4255	4255	0
74	20241121	184700	703811495	4255	4255	4255	4255	0
75	20241121	184600	703811495	4255	4255	4255	4255	0
76	20241121	184500	703811495	4255	4255	4255	4255	0
77	20241121	184400	703811495	4255	4255	4255	4255	0
78	20241121	184300	703811495	4255	4255	4255	4255	0
79	20241121	184200	703811495	4255	4255	4255	4255	0
80	20241121	184100	703811495	4255	4255	4255	4255	0
81	20241121	184000	703811495	4255	4255	4255	4255	0
82	20241121	183900	703811495	4255	4255	4255	4255	0
83	20241121	183800	703811495	4255	4255	4255	4255	0
84	20241121	183700	703811495	4255	4255	4255	4255	0
85	20241121	183600	703811495	4255	4255	4255	4255	0
86	20241121	183500	703811495	4255	4255	4255	4255	0
87	20241121	183400	703811495	4255	4255	4255	4255	0
88	20241121	183300	703811495	4255	4255	4255	4255	0
89	20241121	183200	703811495	4255	4255	4255	4255	0
90	20241121	183100	703811495	4255	4255	4255	4255	0
91	20241121	183000	703811495	4255	4255	4255	4255	0
92	20241121	182900	703811495	4255	4255	4255	4255	3693
93	20241121	182800	703811495	4255	4255	4255	4255	0
94	20241121	182700	703811495	4255	4255	4255	4255	0
95	20241121	182600	703811495	4255	4255	4255	4255	0
96	20241121	182500	703811495	4255	4255	4255	4255	0
97	20241121	182400	703811495	4255	4255	4255	4255	0
98	20241121	182300	703811495	4255	4255	4255	4255	0
99	20241121	182200	703811495	4255	4255	4255	4255	0
100	20241121	182100	703811495	4255	4255	4255	4255	0
101	20241121	182000	703811495	4255	4255	4255	4255	0
102	20241121	181900	703811495	4255	4255	4255	4255	0
103	20241121	181800	703811495	4255	4255	4255	4255	0
104	20241121	181700	703811495	4255	4255	4255	4255	0
105	20241121	181600	703811495	4255	4255	4255	4255	0
106	20241121	181500	703811495	4255	4255	4255	4255	0
107	20241121	181400	703811495	4255	4255	4255	4255	0
108	20241121	181300	703811495	4255	4255	4255	4255	0
109	20241121	181200	703811495	4255	4255	4255	4255	0
110	20241121	181100	703811495	4255	4255	4255	4255	0
111	20241121	181000	703811495	4255	4255	4255	4255	0
112	20241121	180900	703811495	4255	4255	4255	4255	0
113	20241121	180800	703811495	4255	4255	4255	4255	0
114	20241121	180700	703811495	4255	4255	4255	4255	0
115	20241121	180600	703811495	4255	4255	4255	4255	0
116	20241121	180500	703811495	4255	4255	4255	4255	0
117	20241121	180400	703811495	4255	4255	4255	4255	0
118	20241121	180300	703811495	4255	4255	4255	4255	0
119	20241121	180200	703811495	4255	4255	4255	4255	0
120	20241121	180100	703811495	4255	4255	4255	4255	0
121	20241121	180000	703811495	4255	4255	4255	4255	0
122	20241121	175900	703811495	4255	4255	4255	4255	3693
123	20241121	175800	703811495	4255	4255	4255	4255	0
124	20241121	175700	703811495	4255	4255	4255	4255	0
125	20241121	175600	703811495	4255	4255	4255	4255	0
126	20241121	175500	703811495	4255	4255	4255	4255	0
127	20241121	175400	703811495	4255	4255	4255	4255	0
128	20241121	175300	703811495	4255	4255	4255	4255	0
129	20241121	175200	703811495	4255	4255	4255	4255	0
130	20241121	175100	703811495	4255	4255	4255	4255	0
131	20241121	175000	703811495	4255	4255	4255	4255	0
132	20241121	174900	703811495	4255	4255	4255	4255	0
133	20241121	174800	703811495	4255	4255	4255	4255	0
134	20241121	174700	703811495	4255	4255	4255	4255	0
135	20241121	174600	703811495	4255	4255	4255	4255	0
136	20241121	174500	703811495	4255	4255	4255	4255	0
137	20241121	174400	703811495	4255	4255	4255	4255	0
138	20241121	174300	703811495	4255	4255	4255	4255	0
139	20241121	174200	703811495	4255	4255	4255	4255	0
140	20241121	174100	703811495	4255	4255	4255	4255	0
141	20241121	174000	703811495	4255	4255	4255	4255	0
142	20241121	173900	703811495	4255	4255	4255	4255	0
143	20241121	173800	703811495	4255	4255	4255	4255	0
144	20241121	173700	703811495	4255	4255	4255	4255	0
145	20241121	173600	703811495	4255	4255	4255	4255	0
146	20241121	173500	703811495	4255	4255	4255	4255	0
147	20241121	173400	703811495	4255	4255	4255	4255	0
148	20241121	173300	703811495	4255	4255	4255	4255	0
149	20241121	173200	703811495	4255	4255	4255	4255	0
150	20241121	173100	703811495	4255	4255	4255	4255	0
151	20241121	173000	703811495	4255	4255	4255	4255	0
152	20241121	172900	703811495	4255	4255	4255	4255	3693
153	20241121	172800	703811495	4255	4255	4255	4255	0
154	20241121	172700	703811495	4255	4255	4255	4255	0
155	20241121	172600	703811495	4255	4255	4255	4255	0
156	20241121	172500	703811495	4255	4255	4255	4255	0
157	20241121	172400	703811495	4255	4255	4255	4255	0
158	20241121	172300	703811495	4255	4255	4255	4255	0
159	20241121	172200	703811495	4255	4255	4255	4255	0
160	20241121	172100	703811495	4255	4255	4255	4255	0
161	20241121	172000	703811495	4255	4255	4255	4255	0
162	20241121	171900	703811495	4255	4255	4255	4255	0
163	20241121	171800	703811495	4255	4255	4255	4255	0
164	20241121	171700	703811495	4255	4255	4255	4255	0
165	20241121	171600	703811495	4255	4255	4255	4255	0
166	20241121	171500	703811495	4255	4255	4255	4255	0
167	20241121	171400	703811495	4255	4255	4255	4255	0
168	20241121	171300	703811495	4255	4255	4255	4255	0
169	20241121	171200	703811495	4255	4255	4255	4255	0
170	20241121	171100	703811495	4255	4255	4255	4255	0
171	20241121	171000	703811495	4255	4255	4255	4255	0
172	20241121	170900	703811495	4255	4255	4255	4255	0
173	20241121	170800	703811495	4255	4255	4255	4255	0
174	20241121	170700	703811495	4255	4255	4255	4255	0
175	20241121	170600	703811495	4255	4255	4255	4255	0
176	20241121	170500	703811495	4255	4255	4255	4255	0
177	20241121	170400	703811495	4255	4255	4255	4255	0
178	20241121	170300	703811495	4255	4255	4255	4255	0
179	20241121	170200	703811495	4255	4255	4255	4255	0
180	20241121	170100	703811495	4255	4255	4255	4255	0
181	20241121	170000	703811495	4255	4255	4255	4255	0
182	20241121	165900	703811495	4255	4255	4255	4255	3693
183	20241121	165800	703811495	4255	4255	4255	4255	0
184	20241121	165700	703811495	4255	4255	4255	4255	0
185	20241121	165600	703811495	4255	4255	4255	4255	0
186	20241121	165500	703811495	4255	4255	4255	4255	0
187	20241121	165400	703811495	4255	4255	4255	4255	0
188	20241121	165300	703811495	4255	4255	4255	4255	0
189	20241121	165200	703811495	4255	4255	4255	4255	0
190	20241121	165100	703811495	4255	4255	4255	4255	0
191	20241121	165000	703811495	4255	4255	4255	4255	0
192	20241121	164900	703811495	4255	4255	4255	4255	0
193	20241121	164800	703811495	4255	4255	4255	4255	0
194	20241121	164700	703811495	4255	4255	4255	4255	0
195	20241121	164600	703811495	4255	4255	4255	4255	0
196	20241121	164500	703811495	4255	4255	4255	4255	0
197	20241121	164400	703811495	4255	4255	4255	4255	0
198	20241121	164300	703811495	4255	4255	4255	4255	0
199	20241121	164200	703811495	4255	4255	4255	4255	0
200	20241121	164100	703811495	4255	4255	4255	4255	0
201	20241121	164000	703811495	4255	4255	4255	4255	0
202	20241121	163900	703811495	4255	4255	4255	4255	0
203	20241121	163800	703811495	4255	4255	4255	4255	0
204	20241121	163700	703811495	4255	4255	4255	4255	0
205	20241121	163600	703811495	4255	4255	4255	4255	0
206	20241121	163500	703811495	4255	4255	4255	4255	0
207	20241121	163400	703811495	4255	4255	4255	4255	0
208	20241121	163300	703811495	4255	4255	4255	4255	0
209	20241121	163200	703811495	4255	4255	4255	4255	0
210	20241121	163100	703811495	4255	4255	4255	4255	0
211	20241121	163000	703811495	4255	4255	4255	4255	0
212	20241121	162900	703811495	4255	4255	4255	4255	3693
213	20241121	162800	703811495	4255	4255	4255	4255	0
214	20241121	162700	703811495	4255	4255	4255	4255	0
215	20241121	162600	703811495	4255	4255	4255	4255	0
216	20241121	162500	703811495	4255	4255	4255	4255	0
217	20241121	162400	703811495	4255	4255	4255	4255	0
218	20241121	162300	703811495	4255	4255	4255	4255	0
219	20241121	162200	703811495	4255	4255	4255	4255	0
220	20241121	162100	703811495	4255	4255	4255	4255	0
221	20241121	162000	703811495	4255	4255	4255	4255	0
222	20241121	161900	703811495	4255	4255	4255	4255	0
223	20241121	161800	703811495	4255	4255	4255	4255	0
224	20241121	161700	703811495	4255	4255	4255	4255	0
225	20241121	161600	703811495	4255	4255	4255	4255	0
226	20241121	161500	703811495	4255	4255	4255	4255	0
227	20241121	161400	703811495	4255	4255	4255	4255	0
228	20241121	161300	703811495	4255	4255	4255	4255	0
229	20241121	161200	703811495	4255	4255	4255	4255	0
230	20241121	161100	703811495	4255	4255	4255	4255	0
231	20241121	161000	703811495	4255	4255	4255	4255	0
232	20241121	160900	703811495	4255	4255	4255	4255	0
233	20241121	160800	703811495	4255	4255	4255	4255	0
234	20241121	160700	703811495	4255	4255	4255	4255	0
235	20241121	160600	703811495	4255	4255	4255	4255	0
236	20241121	160500	703811495	4255	4255	4255	4255	0
237	20241121	160400	703811495	4255	4255	4255	4255	0
238	20241121	160300	703811495	4255	4255	4255	4255	0
239	20241121	160200	703811495	4255	4255	4255	4255	0
240	20241121	160100	703811495	4255	4255	4255	4255	0
241	20241121	160000	703811495	4255	4255	4255	4255	0
242	20241121	155900	703811495	4255	4255	4255	4255	3693
243	20241121	155800	703811495	4255	4255	4255	4255	0
244	20241121	155700	703811495	4255	4255	4255	4255	0
245	20241121	155600	703811495	4255	4255	4255	4255	0
246	20241121	155500	703811495	4255	4255	4255	4255	0
247	20241121	155400	703811495	4255	4255	4255	4255	0
248	20241121	155300	703811495	4255	4255	4255	4255	0
249	20241121	155200	703811495	4255	4255	4255	4255	0
250	20241121	155100	703811495	4255	4255	4255	4255	0
251	20241121	155000	703811495	4255	4255	4255	4255	0
252	20241121	154900	703811495	4255	4255	4255	4255	0
253	20241121	154800	703811495	4255	4255	4255	4255	0
254	20241121	154700	703811495	4255	4255	4255	4255	0
255	20241121	154600	703811495	4255	4255	4255	4255	0
256	20241121	154500	703811495	4255	4255	4255	4255	0
257	20241121	154400	703811495	4255	4255	4255	4255	0
258	20241121	154300	703811495	4255	4255	4255	4255	0
259	20241121	154200	703811495	4255	4255	4255	4255	0
260	20241121	154100	703811495	4255	4255	4255	4255	0
261	20241121	154000	703811495	4255	4255	4255	4255	0
262	20241121	153900	703811495	4255	4255	4255	4255	0
263	20241121	153800	703811495	4255	4255	4255	4255	0
264	20241121	153700	703811495	4255	4255	4255	4255	0
265	20241121	153600	703811495	4255	4255	4255	4255	0
266	20241121	153500	703811495	4255	4255	4255	4255	0
267	20241121	153400	703811495	4255	4255	4255	4255	0
268	20241121	153300	703811495	4255	4255	4255	4255	0
269	20241121	153200	703811495	4255	4255	4255	4255	0
270	20241121	153100	703811495	4255	4255	4255	4255	0
271	20241121	153000	703811495	4255	4255	4255	4255	3693
272	20241121	152900	688097780	4265	4265	4265	4265	0
273	20241121	152800	688097780	4265	4265	4265	4265	0
274	20241121	152700	688097780	4265	4265	4265	4265	0
275	20241121	152600	688097780	4265	4265	4265	4265	0
276	20241121	152500	688097780	4265	4265	4265	4265	0
277	20241121	152400	688097780	4265	4265	4265	4265	0
278	20241121	152300	688097780	4265	4265	4265	4265	0
279	20241121	152200	688097780	4265	4265	4265	4265	0
280	20241121	152100	688097780	4265	4265	4265	4265	0
281	20241121	152000	688097780	4265	4265	4265	4265	0
282	20241121	151900	688097780	4265	4250	4265	4250	1172
283	20241121	151800	683102055	4250	4245	4250	4225	1828
284	20241121	151700	675338040	4260	4260	4260	4255	1384
285	20241121	151600	669443965	4260	4255	4260	4255	88
286	20241121	151500	669069210	4255	4255	4255	4255	86
287	20241121	151400	668703280	4255	4255	4255	4255	215
288	20241121	151300	667788455	4255	4255	4260	4205	1251
289	20241121	151200	662465905	4260	4255	4260	4255	749
290	20241121	151100	659278345	4255	4250	4255	4250	1187
291	20241121	151000	654227715	4255	4200	4275	4195	717
292	20241121	150900	651195575	4200	4190	4200	4190	562
293	20241121	150800	648838720	4185	4170	4185	4170	923
294	20241121	150700	644980545	4180	4180	4180	4180	133
295	20241121	150600	644424605	4180	4185	4185	4180	1525
296	20241121	150500	638049090	4180	4190	4190	4180	1352
297	20241121	150400	632396235	4195	4195	4195	4190	704
298	20241121	150300	629445030	4185	4185	4185	4185	350
299	20241121	150200	627980280	4185	4200	4200	4185	122
300	20241121	150100	627469695	4200	4180	4200	4180	431
301	20241121	150000	625666475	4185	4200	4200	4185	867
302	20241121	145900	622030375	4190	4200	4230	4190	632
303	20241121	145800	619364360	4200	4245	4245	4200	1547
304	20241121	145700	612865280	4210	4250	4250	4210	778
305	20241121	145600	609574950	4250	4245	4250	4245	755
306	20241121	145500	606369475	4245	4210	4245	4210	875
307	20241121	145400	602665440	4210	4225	4225	4180	2316
308	20241121	145300	592953365	4225	4230	4230	4225	146
309	20241121	145200	592335905	4225	4225	4225	4225	348
310	20241121	145100	590865605	4225	4225	4225	4225	3
311	20241121	145000	590852930	4240	4240	4240	4240	910
312	20241121	144900	586994530	4205	4215	4215	4205	159
313	20241121	144800	586325235	4215	4220	4220	4215	657
314	20241121	144700	583554920	4220	4240	4270	4220	652
315	20241121	144600	580779060	4230	4230	4230	4230	292
316	20241121	144500	579543900	4235	4240	4280	4230	654
317	20241121	144400	576751155	4280	4245	4295	4245	5442
318	20241121	144300	553487600	4250	4250	4255	4250	681
319	20241121	144200	550592295	4250	4250	4250	4250	316
320	20241121	144100	549249295	4250	4235	4250	4230	1386
321	20241121	144000	543371655	4245	4245	4250	4245	1066
322	20241121	143900	538845255	4245	4220	4245	4220	1328
323	20241121	143800	533219290	4220	4225	4235	4220	566
324	20241121	143700	530828255	4235	4190	4235	4190	1320
325	20241121	143600	525257500	4210	4200	4220	4200	101
326	20241121	143500	524833130	4230	4230	4230	4230	122
327	20241121	143400	524317070	4230	4200	4230	4200	349
328	20241121	143300	522851180	4210	4220	4220	4210	200
329	20241121	143200	522007680	4245	4240	4245	4215	238
330	20241121	143100	520997875	4245	4240	4245	4240	400
331	20241121	143000	519300375	4255	4245	4255	4240	654
332	20241121	142900	516522955	4210	4210	4210	4210	448
333	20241121	142800	514636875	4190	4190	4190	4190	347
334	20241121	142700	513182945	4185	4180	4185	4180	368
335	20241121	142600	511642975	4180	4180	4180	4180	22
336	20241121	142500	511551015	4190	4190	4190	4190	90
337	20241121	142400	511173915	4170	4170	4170	4170	0
338	20241121	142300	511173915	4170	4170	4170	4170	97
339	20241121	142200	510769425	4190	4190	4190	4190	2
340	20241121	142100	510761045	4185	4185	4185	4185	65
341	20241121	142000	510489020	4185	4185	4185	4185	0
342	20241121	141900	510489020	4185	4160	4185	4150	703
343	20241121	141800	507567200	4160	4160	4160	4160	351
344	20241121	141700	506107040	4190	4180	4190	4180	281
345	20241121	141600	504932450	4170	4195	4195	4170	315
346	20241121	141500	503611250	4175	4145	4175	4145	338
347	20241121	141400	502206170	4145	4165	4165	4140	1653
348	20241121	141300	495351315	4180	4200	4200	4180	200
349	20241121	141200	494515275	4200	4200	4200	4200	26
350	20241121	141100	494406075	4210	4210	4210	4210	52
351	20241121	141000	494187155	4245	4245	4245	4245	336
352	20241121	140900	492760835	4200	4190	4200	4190	566
353	20241121	140800	490386435	4265	4265	4265	4265	0
354	20241121	140700	490386435	4265	4205	4265	4200	1688
355	20241121	140600	483216655	4205	4170	4205	4170	238
356	20241121	140500	482220365	4210	4210	4210	4210	0
357	20241121	140400	482220365	4210	4205	4210	4200	897
358	20241121	140300	478449185	4205	4205	4205	4205	200
359	20241121	140200	477608185	4200	4200	4200	4200	14
360	20241121	140100	477549385	4170	4205	4205	4170	58
361	20241121	140000	477306945	4205	4205	4205	4205	43
362	20241121	135900	477126130	4185	4185	4185	4185	253
363	20241121	135800	476067325	4170	4170	4170	4170	0
364	20241121	135700	476067325	4170	4175	4175	4165	137
365	20241121	135600	475496210	4175	4185	4185	4170	752
366	20241121	135500	472353845	4185	4220	4220	4185	1506
367	20241121	135400	466027775	4240	4240	4240	4240	5
368	20241121	135300	466006575	4240	4235	4250	4225	1600
369	20241121	135200	459225875	4225	4210	4225	4210	45
370	20241121	135100	459036275	4210	4225	4225	4210	786
371	20241121	135000	455725135	4230	4265	4265	4230	1239
372	20241121	134900	450471990	4255	4270	4275	4255	1030
373	20241121	134800	446077255	4245	4245	4270	4245	1485
374	20241121	134700	439752355	4240	4245	4245	4230	56
375	20241121	134600	439514760	4240	4215	4245	4215	825
376	20241121	134500	436020840	4215	4245	4245	4215	1208
377	20241121	134400	430920695	4245	4265	4265	4210	1130
378	20241121	134300	426145155	4265	4200	4265	4200	2856
379	20241121	134200	414036430	4195	4170	4195	4170	285
380	20241121	134100	412842980	4170	4170	4170	4170	664
381	20241121	134000	410074100	4185	4200	4205	4185	104
382	20241121	133900	409638730	4205	4205	4205	4205	33
383	20241121	133800	409499965	4210	4170	4210	4170	1331
384	20241121	133700	403917725	4170	4170	4170	4170	1
385	20241121	133600	403913555	4135	4155	4155	4125	680
386	20241121	133500	401103970	4155	4135	4155	4135	6
387	20241121	133400	401079140	4175	4175	4175	4175	0
388	20241121	133300	401079140	4175	4155	4175	4155	10
389	20241121	133200	401037470	4175	4150	4175	4150	24
390	20241121	133100	400937720	4150	4155	4155	4120	1292
391	20241121	133000	395604210	4180	4180	4180	4180	0
392	20241121	132900	395604210	4180	4180	4180	4180	0
393	20241121	132800	395604210	4180	4155	4180	4155	64
394	20241121	132700	395338200	4155	4155	4180	4120	1466
395	20241121	132600	389273280	4215	4215	4215	4215	0
396	20241121	132500	389273280	4215	4130	4215	4130	932
397	20241121	132400	385400165	4130	4215	4215	4130	1810
398	20241121	132300	377883965	4220	4220	4220	4220	0
399	20241121	132200	377883965	4220	4220	4220	4220	118
400	20241121	132100	377386005	4225	4190	4225	4190	69
401	20241121	132000	377094905	4190	4210	4210	4190	122
402	20241121	131900	376581305	4185	4185	4185	4185	403
403	20241121	131800	374894750	4210	4185	4210	4185	100
404	20241121	131700	374475725	4185	4185	4185	4185	580
405	20241121	131600	372048425	4155	4225	4225	4155	628
406	20241121	131500	369412845	4230	4240	4250	4230	430
407	20241121	131400	367588455	4240	4175	4240	4170	727
408	20241121	131300	364544205	4175	4225	4275	4175	5045
409	20241121	131200	343213830	4225	4175	4230	4175	6656
410	20241121	131100	315247820	4175	4170	4175	4170	393
411	20241121	131000	313608045	4175	4175	4175	4175	456
412	20241121	130900	311704245	4175	4165	4175	4150	1688
413	20241121	130800	304668855	4165	4130	4165	4130	1033
414	20241121	130700	300378865	4135	4135	4135	4135	1
415	20241121	130600	300374730	4150	4125	4150	4125	51
416	20241121	130500	300164330	4125	4085	4155	4085	4550
417	20241121	130400	281403090	4070	4070	4075	4070	579
418	20241121	130300	279044085	4065	4065	4065	4065	0
419	20241121	130200	279044085	4065	4065	4065	4065	31
420	20241121	130100	278918070	4075	4075	4075	4075	300
421	20241121	130000	277695570	4075	4075	4075	4075	0
422	20241121	125900	277695570	4075	4075	4075	4075	0
423	20241121	125800	277695570	4075	4075	4075	4075	0
424	20241121	125700	277695570	4075	4075	4075	4075	0
425	20241121	125600	277695570	4075	4075	4075	4075	0
426	20241121	125500	277695570	4075	4075	4075	4075	10
427	20241121	125400	277654820	4075	4075	4075	4075	0
428	20241121	125300	277654820	4075	4075	4075	4075	0
429	20241121	125200	277654820	4075	4075	4075	4075	0
430	20241121	125100	277654820	4075	4075	4075	4075	0
431	20241121	125000	277654820	4075	4075	4075	4075	0
432	20241121	124900	277654820	4075	4075	4075	4075	0
433	20241121	124800	277654820	4075	4075	4075	4075	12
434	20241121	124700	277605920	4075	4075	4075	4075	0
435	20241121	124600	277605920	4075	4075	4075	4075	0
436	20241121	124500	277605920	4075	4075	4075	4075	0
437	20241121	124400	277605920	4075	4055	4075	4055	1167
438	20241121	124300	272869395	4055	4055	4055	4055	1126
439	20241121	124200	268303465	4055	4055	4055	4055	559
440	20241121	124100	266036720	4060	4060	4060	4060	0
441	20241121	124000	266036720	4060	4060	4060	4060	200
442	20241121	123900	265224720	4060	4060	4060	4060	0
443	20241121	123800	265224720	4060	4060	4060	4060	0
444	20241121	123700	265224720	4060	4060	4060	4060	0
445	20241121	123600	265224720	4060	4060	4060	4060	0
446	20241121	123500	265224720	4060	4060	4060	4060	0
447	20241121	123400	265224720	4060	4060	4060	4060	53
448	20241121	123300	265009540	4070	4070	4070	4070	0
449	20241121	123200	265009540	4070	4070	4070	4070	0
450	20241121	123100	265009540	4070	4065	4070	4065	2
451	20241121	123000	265001405	4070	4070	4070	4070	60
452	20241121	122900	264757205	4060	4060	4060	4060	2062
453	20241121	122800	256385485	4060	4060	4060	4060	1287
454	20241121	122700	251160265	4070	4060	4070	4060	70
455	20241121	122600	250875865	4070	4070	4070	4070	0
456	20241121	122500	250875865	4070	4070	4070	4070	20
457	20241121	122400	250794465	4070	4070	4070	4070	10
458	20241121	122300	250753765	4070	4070	4070	4070	0
459	20241121	122200	250753765	4070	4070	4070	4060	320
460	20241121	122100	249453765	4060	4060	4060	4060	20
461	20241121	122000	249372565	4070	4070	4070	4070	0
462	20241121	121900	249372565	4070	4070	4070	4070	20
463	20241121	121800	249291165	4070	4070	4070	4070	300
464	20241121	121700	248070165	4070	4070	4070	4070	0
465	20241121	121600	248070165	4070	4070	4070	4070	40
466	20241121	121500	247907365	4070	4070	4070	4070	10
467	20241121	121400	247866665	4070	4070	4070	4070	0
468	20241121	121300	247866665	4070	4070	4070	4070	0
469	20241121	121200	247866665	4070	4070	4070	4070	0
470	20241121	121100	247866665	4070	4070	4070	4070	125
471	20241121	121000	247357915	4060	4060	4060	4060	0
472	20241121	120900	247357915	4060	4060	4060	4060	0
473	20241121	120800	247357915	4060	4060	4060	4060	74
474	20241121	120700	247057475	4055	4055	4055	4055	0
475	20241121	120600	247057475	4055	4055	4055	4055	0
476	20241121	120500	247057475	4055	4055	4055	4055	0
477	20241121	120400	247057475	4055	4055	4055	4055	0
478	20241121	120300	247057475	4055	4055	4055	4055	0
479	20241121	120200	247057475	4055	4055	4055	4055	13
480	20241121	120100	247004760	4055	4065	4065	4055	3706
481	20241121	120000	231952030	4070	4070	4070	4070	639
482	20241121	115900	229351300	4100	4100	4100	4100	4
483	20241121	115800	229334900	4100	4070	4100	4070	61
484	20241121	115700	229086600	4070	4075	4075	4070	2000
485	20241121	115600	220940375	4075	4075	4075	4075	0
486	20241121	115500	220940375	4075	4075	4075	4075	0
487	20241121	115400	220940375	4075	4075	4075	4075	0
488	20241121	115300	220940375	4075	4085	4085	4075	1513
489	20241121	115200	214772145	4080	4080	4080	4080	0
490	20241121	115100	214772145	4080	4080	4080	4080	0
491	20241121	115000	214772145	4080	4080	4080	4080	0
492	20241121	114900	214772145	4080	4080	4080	4080	0
493	20241121	114800	214772145	4080	4080	4080	4080	0
494	20241121	114700	214772145	4080	4080	4080	4080	0
495	20241121	114600	214772145	4080	4080	4080	4080	0
496	20241121	114500	214772145	4080	4080	4080	4080	0
497	20241121	114400	214772145	4080	4080	4080	4080	0
498	20241121	114300	214772145	4080	4080	4080	4080	0
499	20241121	114200	214772145	4080	4080	4080	4080	0
500	20241121	114100	214772145	4080	4085	4085	4080	401
501	20241121	114000	213134585	4085	4085	4085	4085	480
502	20241121	113900	211173785	4085	4090	4090	4085	137
503	20241121	113800	210614125	4080	4080	4080	4080	0
504	20241121	113700	210614125	4080	4080	4080	4080	0
505	20241121	113600	210614125	4080	4080	4080	4080	0
506	20241121	113500	210614125	4080	4080	4080	4080	0
507	20241121	113400	210614125	4080	4080	4080	4080	0
508	20241121	113300	210614125	4080	4080	4080	4080	0
509	20241121	113200	210614125	4080	4080	4080	4080	0
510	20241121	113100	210614125	4080	4085	4085	4080	100
511	20241121	113000	210205820	4080	4080	4080	4080	0
512	20241121	112900	210205820	4080	4080	4080	4080	0
513	20241121	112800	210205820	4080	4080	4080	4080	412
514	20241121	112700	208524860	4080	4090	4090	4080	589
515	20241121	112600	206120860	4090	4090	4090	4090	0
516	20241121	112500	206120860	4090	4090	4090	4090	0
517	20241121	112400	206120860	4090	4090	4090	4090	72
518	20241121	112300	205826380	4100	4100	4100	4100	0
519	20241121	112200	205826380	4100	4100	4100	4100	0
520	20241121	112100	205826380	4100	4105	4105	4100	1587
521	20241121	112000	199317555	4100	4100	4100	4100	0
522	20241121	111900	199317555	4100	4100	4100	4100	0
523	20241121	111800	199317555	4100	4100	4100	4100	0
524	20241121	111700	199317555	4100	4100	4100	4100	0
525	20241121	111600	199317555	4100	4100	4100	4100	13
526	20241121	111500	199264255	4100	4100	4100	4100	0
527	20241121	111400	199264255	4100	4100	4100	4100	0
528	20241121	111300	199264255	4100	4100	4100	4100	0
529	20241121	111200	199264255	4100	4100	4100	4100	12
530	20241121	111100	199215055	4115	4115	4115	4115	0
531	20241121	111000	199215055	4115	4115	4115	4115	0
532	20241121	110900	199215055	4115	4115	4115	4115	0
533	20241121	110800	199215055	4115	4115	4115	4115	0
534	20241121	110700	199215055	4115	4115	4115	4115	0
535	20241121	110600	199215055	4115	4115	4115	4115	2
536	20241121	110500	199206825	4120	4120	4120	4120	21
537	20241121	110400	199120305	4125	4125	4125	4125	0
538	20241121	110300	199120305	4125	4125	4125	4125	1
539	20241121	110200	199116180	4125	4125	4125	4125	0
540	20241121	110100	199116180	4125	4125	4125	4125	0
541	20241121	110000	199116180	4125	4125	4125	4125	0
542	20241121	105900	199116180	4125	4125	4125	4125	0
543	20241121	105800	199116180	4125	4125	4125	4125	0
544	20241121	105700	199116180	4125	4125	4125	4125	1
545	20241121	105600	199112055	4100	4100	4100	4100	11
546	20241121	105500	199066955	4100	4100	4100	4100	34
547	20241121	105400	198927555	4125	4125	4125	4125	0
548	20241121	105300	198927555	4125	4125	4125	4125	50
549	20241121	105200	198721305	4130	4130	4130	4130	11
550	20241121	105100	198675875	4130	4125	4130	4125	1756
551	20241121	105000	191431355	4100	4100	4100	4100	0
552	20241121	104900	191431355	4100	4100	4100	4100	0
553	20241121	104800	191431355	4100	4100	4100	4100	0
554	20241121	104700	191431355	4100	4105	4105	4100	311
555	20241121	104600	190156245	4100	4100	4100	4100	0
556	20241121	104500	190156245	4100	4100	4100	4100	0
557	20241121	104400	190156245	4100	4100	4100	4100	0
558	20241121	104300	190156245	4100	4085	4100	4085	1161
559	20241121	104200	185396270	4090	4090	4090	4090	55
560	20241121	104100	185171320	4090	4090	4090	4090	0
561	20241121	104000	185171320	4090	4090	4090	4090	0
562	20241121	103900	185171320	4090	4090	4090	4090	0
563	20241121	103800	185171320	4090	4090	4090	4090	50
564	20241121	103700	184966820	4100	4100	4100	4100	0
565	20241121	103600	184966820	4100	4100	4100	4100	0
566	20241121	103500	184966820	4100	4100	4100	4100	0
567	20241121	103400	184966820	4100	4100	4100	4100	86
568	20241121	103300	184614220	4100	4105	4125	4100	853
569	20241121	103200	181115505	4105	4105	4105	4105	0
570	20241121	103100	181115505	4105	4110	4110	4105	249
571	20241121	103000	180092145	4110	4110	4110	4110	0
572	20241121	102900	180092145	4110	4120	4120	4110	119
573	20241121	102800	179602485	4120	4130	4130	4120	210
574	20241121	102700	178736085	4130	4130	4130	4130	0
575	20241121	102600	178736085	4130	4125	4130	4125	50
576	20241121	102500	178529775	4125	4125	4125	4125	50
577	20241121	102400	178323525	4125	4125	4125	4125	0
578	20241121	102300	178323525	4125	4125	4125	4125	20
579	20241121	102200	178241025	4105	4125	4125	4105	11
580	20241121	102100	178195670	4125	4100	4125	4100	290
581	20241121	102000	177004645	4100	4100	4100	4100	91
582	20241121	101900	176631545	4100	4100	4100	4100	10
583	20241121	101800	176590545	4100	4100	4100	4100	0
584	20241121	101700	176590545	4100	4100	4100	4100	0
585	20241121	101600	176590545	4100	4100	4100	4100	0
586	20241121	101500	176590545	4100	4105	4105	4100	3590
587	20241121	101400	161871045	4110	4110	4110	4110	0
588	20241121	101300	161871045	4110	4110	4110	4110	100
589	20241121	101200	161460045	4110	4110	4110	4110	2
590	20241121	101100	161451825	4105	4105	4105	4105	0
591	20241121	101000	161451825	4105	4105	4105	4105	0
592	20241121	100900	161451825	4105	4105	4105	4105	0
593	20241121	100800	161451825	4105	4100	4105	4100	1520
594	20241121	100700	155219630	4100	4100	4100	4100	212
595	20241121	100600	154350430	4100	4090	4100	4090	29
596	20241121	100500	154231720	4105	4105	4105	4105	1261
597	20241121	100400	149055315	4105	4125	4125	4105	1734
598	20241121	100300	141935465	4130	4130	4130	4125	230
599	20241121	100200	140985620	4105	4105	4105	4100	540
600	20241121	100100	138770370	4080	4075	4080	4075	292
601	20241121	100000	137580105	4075	4070	4075	4070	218
602	20241121	095900	136692750	4070	4070	4070	4070	101
603	20241121	095800	136281680	4065	4075	4075	4065	69
604	20241121	095700	136001065	4065	4070	4070	4065	189
605	20241121	095600	135232280	4075	4075	4075	4075	0
606	20241121	095500	135232280	4075	4075	4075	4075	0
607	20241121	095400	135232280	4075	4075	4075	4075	2
608	20241121	095300	135224130	4075	4075	4075	4075	0
609	20241121	095200	135224130	4075	4075	4075	4075	53
610	20241121	095100	135008155	4075	4075	4075	4075	0
611	20241121	095000	135008155	4075	4075	4075	4075	0
612	20241121	094900	135008155	4075	4075	4075	4075	0
613	20241121	094800	135008155	4075	4075	4075	4075	0
614	20241121	094700	135008155	4075	4075	4075	4075	6
615	20241121	094600	134983705	4055	4055	4055	4055	1
616	20241121	094500	134979650	4075	4075	4075	4075	0
617	20241121	094400	134979650	4075	4075	4075	4075	5
618	20241121	094300	134959275	4075	4065	4075	4065	352
619	20241121	094200	133527780	4065	4065	4065	4050	330
620	20241121	094100	132187830	4050	4050	4050	4050	0
621	20241121	094000	132187830	4050	4050	4050	4050	0
622	20241121	093900	132187830	4050	4070	4070	4050	2064
623	20241121	093800	123787750	4070	4070	4070	4070	0
624	20241121	093700	123787750	4070	4070	4070	4070	2
625	20241121	093600	123779610	4070	4070	4070	4070	125
626	20241121	093500	123270860	4040	4040	4040	4040	0
627	20241121	093400	123270860	4040	4040	4040	4040	451
628	20241121	093300	121448820	4040	4045	4045	4040	133
629	20241121	093200	120911310	4075	4075	4075	4075	0
630	20241121	093100	120911310	4075	4075	4075	4075	0
631	20241121	093000	120911310	4075	4075	4075	4075	0
632	20241121	092900	120911310	4075	4075	4075	4075	3
633	20241121	092800	120899085	4075	4055	4075	4040	1107
634	20241121	092700	116414695	4055	4055	4055	4040	16
635	20241121	092600	116349845	4055	4040	4055	4035	2847
636	20241121	092500	104854915	4075	4060	4075	4040	115
637	20241121	092400	104388425	4040	4045	4060	4040	700
638	20241121	092300	101557725	4075	4055	4080	4050	259
639	20241121	092200	100508090	4045	4080	4080	4040	985
640	20241121	092100	96508975	4080	4105	4105	4080	7247
641	20241121	092000	66870540	4105	4105	4105	4105	230
642	20241121	091900	65926390	4105	4125	4125	4105	1134
643	20241121	091800	61252140	4125	4120	4125	4120	250
644	20241121	091700	60221140	4125	4120	4130	4120	285
645	20241121	091600	59045495	4120	4115	4120	4115	40
646	20241121	091500	58880740	4115	4105	4115	4105	101
647	20241121	091400	58466125	4100	4100	4100	4100	1
648	20241121	091300	58462025	4090	4095	4095	4090	334
649	20241121	091200	57094340	4090	4090	4090	4090	14
650	20241121	091100	57037080	4135	4095	4135	4090	502
651	20241121	091000	54983255	4090	4130	4130	4090	106
652	20241121	090900	54546795	4130	4130	4130	4130	462
653	20241121	090800	52638735	4130	4105	4145	4090	4455
654	20241121	090700	34247310	4140	4100	4150	4100	985
655	20241121	090600	30176280	4100	4160	4160	4100	1145
656	20241121	090500	25449335	4185	4130	4190	4125	3250
657	20241121	090400	11865310	4185	4135	4185	4105	1052
658	20241121	090300	7490380	4135	4125	4135	4125	109
659	20241121	090200	7040455	4090	4090	4125	4090	28
660	20241121	090100	6925900	4120	4115	4120	4090	701
661	20241121	090000	4041500	4115	4120	4120	4115	981