KissMeData/347700/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211300	735032155	2810	2810	2810	2810	3733
3	20241121	211200	735032155	2810	2810	2810	2810	0
4	20241121	211100	735032155	2810	2810	2810	2810	0
5	20241121	211000	735032155	2810	2810	2810	2810	0
6	20241121	210900	735032155	2810	2810	2810	2810	0
7	20241121	210800	735032155	2810	2810	2810	2810	0
8	20241121	210700	735032155	2810	2810	2810	2810	0
9	20241121	210600	735032155	2810	2810	2810	2810	0
10	20241121	210500	735032155	2810	2810	2810	2810	0
11	20241121	210400	735032155	2810	2810	2810	2810	0
12	20241121	210300	735032155	2810	2810	2810	2810	0
13	20241121	210200	735032155	2810	2810	2810	2810	0
14	20241121	210100	735032155	2810	2810	2810	2810	0
15	20241121	210000	735032155	2810	2810	2810	2810	0
16	20241121	205900	735032155	2810	2810	2810	2810	0
17	20241121	205800	735032155	2810	2810	2810	2810	0
18	20241121	205700	735032155	2810	2810	2810	2810	0
19	20241121	205600	735032155	2810	2810	2810	2810	0
20	20241121	205500	735032155	2810	2810	2810	2810	0
21	20241121	205400	735032155	2810	2810	2810	2810	0
22	20241121	205300	735032155	2810	2810	2810	2810	0
23	20241121	205200	735032155	2810	2810	2810	2810	0
24	20241121	205100	735032155	2810	2810	2810	2810	0
25	20241121	205000	735032155	2810	2810	2810	2810	0
26	20241121	204900	735032155	2810	2810	2810	2810	0
27	20241121	204800	735032155	2810	2810	2810	2810	0
28	20241121	204700	735032155	2810	2810	2810	2810	0
29	20241121	204600	735032155	2810	2810	2810	2810	0
30	20241121	204500	735032155	2810	2810	2810	2810	0
31	20241121	204400	735032155	2810	2810	2810	2810	0
32	20241121	204300	735032155	2810	2810	2810	2810	3733
33	20241121	204200	735032155	2810	2810	2810	2810	0
34	20241121	204100	735032155	2810	2810	2810	2810	0
35	20241121	204000	735032155	2810	2810	2810	2810	0
36	20241121	203900	735032155	2810	2810	2810	2810	0
37	20241121	203800	735032155	2810	2810	2810	2810	0
38	20241121	203700	735032155	2810	2810	2810	2810	0
39	20241121	203600	735032155	2810	2810	2810	2810	0
40	20241121	203500	735032155	2810	2810	2810	2810	0
41	20241121	203400	735032155	2810	2810	2810	2810	0
42	20241121	203300	735032155	2810	2810	2810	2810	0
43	20241121	203200	735032155	2810	2810	2810	2810	0
44	20241121	203100	735032155	2810	2810	2810	2810	0
45	20241121	203000	735032155	2810	2810	2810	2810	0
46	20241121	202900	735032155	2810	2810	2810	2810	0
47	20241121	202800	735032155	2810	2810	2810	2810	0
48	20241121	202700	735032155	2810	2810	2810	2810	0
49	20241121	202600	735032155	2810	2810	2810	2810	0
50	20241121	202500	735032155	2810	2810	2810	2810	0
51	20241121	202400	735032155	2810	2810	2810	2810	0
52	20241121	202300	735032155	2810	2810	2810	2810	0
53	20241121	202200	735032155	2810	2810	2810	2810	0
54	20241121	202100	735032155	2810	2810	2810	2810	0
55	20241121	202000	735032155	2810	2810	2810	2810	0
56	20241121	201900	735032155	2810	2810	2810	2810	0
57	20241121	201800	735032155	2810	2810	2810	2810	0
58	20241121	201700	735032155	2810	2810	2810	2810	0
59	20241121	201600	735032155	2810	2810	2810	2810	0
60	20241121	201500	735032155	2810	2810	2810	2810	0
61	20241121	201400	735032155	2810	2810	2810	2810	0
62	20241121	201300	735032155	2810	2810	2810	2810	3733
63	20241121	201200	735032155	2810	2810	2810	2810	0
64	20241121	201100	735032155	2810	2810	2810	2810	0
65	20241121	201000	735032155	2810	2810	2810	2810	0
66	20241121	200900	735032155	2810	2810	2810	2810	0
67	20241121	200800	735032155	2810	2810	2810	2810	0
68	20241121	200700	735032155	2810	2810	2810	2810	0
69	20241121	200600	735032155	2810	2810	2810	2810	0
70	20241121	200500	735032155	2810	2810	2810	2810	0
71	20241121	200400	735032155	2810	2810	2810	2810	0
72	20241121	200300	735032155	2810	2810	2810	2810	0
73	20241121	200200	735032155	2810	2810	2810	2810	0
74	20241121	200100	735032155	2810	2810	2810	2810	0
75	20241121	200000	735032155	2810	2810	2810	2810	0
76	20241121	195900	735032155	2810	2810	2810	2810	0
77	20241121	195800	735032155	2810	2810	2810	2810	0
78	20241121	195700	735032155	2810	2810	2810	2810	0
79	20241121	195600	735032155	2810	2810	2810	2810	0
80	20241121	195500	735032155	2810	2810	2810	2810	0
81	20241121	195400	735032155	2810	2810	2810	2810	0
82	20241121	195300	735032155	2810	2810	2810	2810	0
83	20241121	195200	735032155	2810	2810	2810	2810	0
84	20241121	195100	735032155	2810	2810	2810	2810	0
85	20241121	195000	735032155	2810	2810	2810	2810	0
86	20241121	194900	735032155	2810	2810	2810	2810	0
87	20241121	194800	735032155	2810	2810	2810	2810	0
88	20241121	194700	735032155	2810	2810	2810	2810	0
89	20241121	194600	735032155	2810	2810	2810	2810	0
90	20241121	194500	735032155	2810	2810	2810	2810	0
91	20241121	194400	735032155	2810	2810	2810	2810	0
92	20241121	194300	735032155	2810	2810	2810	2810	3733
93	20241121	194200	735032155	2810	2810	2810	2810	0
94	20241121	194100	735032155	2810	2810	2810	2810	0
95	20241121	194000	735032155	2810	2810	2810	2810	0
96	20241121	193900	735032155	2810	2810	2810	2810	0
97	20241121	193800	735032155	2810	2810	2810	2810	0
98	20241121	193700	735032155	2810	2810	2810	2810	0
99	20241121	193600	735032155	2810	2810	2810	2810	0
100	20241121	193500	735032155	2810	2810	2810	2810	0
101	20241121	193400	735032155	2810	2810	2810	2810	0
102	20241121	193300	735032155	2810	2810	2810	2810	0
103	20241121	193200	735032155	2810	2810	2810	2810	0
104	20241121	193100	735032155	2810	2810	2810	2810	0
105	20241121	193000	735032155	2810	2810	2810	2810	0
106	20241121	192900	735032155	2810	2810	2810	2810	0
107	20241121	192800	735032155	2810	2810	2810	2810	0
108	20241121	192700	735032155	2810	2810	2810	2810	0
109	20241121	192600	735032155	2810	2810	2810	2810	0
110	20241121	192500	735032155	2810	2810	2810	2810	0
111	20241121	192400	735032155	2810	2810	2810	2810	0
112	20241121	192300	735032155	2810	2810	2810	2810	0
113	20241121	192200	735032155	2810	2810	2810	2810	0
114	20241121	192100	735032155	2810	2810	2810	2810	0
115	20241121	192000	735032155	2810	2810	2810	2810	0
116	20241121	191900	735032155	2810	2810	2810	2810	0
117	20241121	191800	735032155	2810	2810	2810	2810	0
118	20241121	191700	735032155	2810	2810	2810	2810	0
119	20241121	191600	735032155	2810	2810	2810	2810	0
120	20241121	191500	735032155	2810	2810	2810	2810	0
121	20241121	191400	735032155	2810	2810	2810	2810	0
122	20241121	191300	735032155	2810	2810	2810	2810	3733
123	20241121	191200	735032155	2810	2810	2810	2810	0
124	20241121	191100	735032155	2810	2810	2810	2810	0
125	20241121	191000	735032155	2810	2810	2810	2810	0
126	20241121	190900	735032155	2810	2810	2810	2810	0
127	20241121	190800	735032155	2810	2810	2810	2810	0
128	20241121	190700	735032155	2810	2810	2810	2810	0
129	20241121	190600	735032155	2810	2810	2810	2810	0
130	20241121	190500	735032155	2810	2810	2810	2810	0
131	20241121	190400	735032155	2810	2810	2810	2810	0
132	20241121	190300	735032155	2810	2810	2810	2810	0
133	20241121	190200	735032155	2810	2810	2810	2810	0
134	20241121	190100	735032155	2810	2810	2810	2810	0
135	20241121	190000	735032155	2810	2810	2810	2810	0
136	20241121	185900	735032155	2810	2810	2810	2810	0
137	20241121	185800	735032155	2810	2810	2810	2810	0
138	20241121	185700	735032155	2810	2810	2810	2810	0
139	20241121	185600	735032155	2810	2810	2810	2810	0
140	20241121	185500	735032155	2810	2810	2810	2810	0
141	20241121	185400	735032155	2810	2810	2810	2810	0
142	20241121	185300	735032155	2810	2810	2810	2810	0
143	20241121	185200	735032155	2810	2810	2810	2810	0
144	20241121	185100	735032155	2810	2810	2810	2810	0
145	20241121	185000	735032155	2810	2810	2810	2810	0
146	20241121	184900	735032155	2810	2810	2810	2810	0
147	20241121	184800	735032155	2810	2810	2810	2810	0
148	20241121	184700	735032155	2810	2810	2810	2810	0
149	20241121	184600	735032155	2810	2810	2810	2810	0
150	20241121	184500	735032155	2810	2810	2810	2810	0
151	20241121	184400	735032155	2810	2810	2810	2810	0
152	20241121	184300	735032155	2810	2810	2810	2810	3733
153	20241121	184200	735032155	2810	2810	2810	2810	0
154	20241121	184100	735032155	2810	2810	2810	2810	0
155	20241121	184000	735032155	2810	2810	2810	2810	0
156	20241121	183900	735032155	2810	2810	2810	2810	0
157	20241121	183800	735032155	2810	2810	2810	2810	0
158	20241121	183700	735032155	2810	2810	2810	2810	0
159	20241121	183600	735032155	2810	2810	2810	2810	0
160	20241121	183500	735032155	2810	2810	2810	2810	0
161	20241121	183400	735032155	2810	2810	2810	2810	0
162	20241121	183300	735032155	2810	2810	2810	2810	0
163	20241121	183200	735032155	2810	2810	2810	2810	0
164	20241121	183100	735032155	2810	2810	2810	2810	0
165	20241121	183000	735032155	2810	2810	2810	2810	0
166	20241121	182900	735032155	2810	2810	2810	2810	0
167	20241121	182800	735032155	2810	2810	2810	2810	0
168	20241121	182700	735032155	2810	2810	2810	2810	0
169	20241121	182600	735032155	2810	2810	2810	2810	0
170	20241121	182500	735032155	2810	2810	2810	2810	0
171	20241121	182400	735032155	2810	2810	2810	2810	0
172	20241121	182300	735032155	2810	2810	2810	2810	0
173	20241121	182200	735032155	2810	2810	2810	2810	0
174	20241121	182100	735032155	2810	2810	2810	2810	0
175	20241121	182000	735032155	2810	2810	2810	2810	0
176	20241121	181900	735032155	2810	2810	2810	2810	0
177	20241121	181800	735032155	2810	2810	2810	2810	0
178	20241121	181700	735032155	2810	2810	2810	2810	0
179	20241121	181600	735032155	2810	2810	2810	2810	0
180	20241121	181500	735032155	2810	2810	2810	2810	0
181	20241121	181400	735032155	2810	2810	2810	2810	0
182	20241121	181300	735032155	2810	2810	2810	2810	3733
183	20241121	181200	735032155	2810	2810	2810	2810	0
184	20241121	181100	735032155	2810	2810	2810	2810	0
185	20241121	181000	735032155	2810	2810	2810	2810	0
186	20241121	180900	735032155	2810	2810	2810	2810	0
187	20241121	180800	735032155	2810	2810	2810	2810	0
188	20241121	180700	735032155	2810	2810	2810	2810	0
189	20241121	180600	735032155	2810	2810	2810	2810	0
190	20241121	180500	735032155	2810	2810	2810	2810	0
191	20241121	180400	735032155	2810	2810	2810	2810	0
192	20241121	180300	735032155	2810	2810	2810	2810	0
193	20241121	180200	735032155	2810	2810	2810	2810	0
194	20241121	180100	735032155	2810	2810	2810	2810	0
195	20241121	180000	735032155	2810	2810	2810	2810	0
196	20241121	175900	735032155	2810	2810	2810	2810	0
197	20241121	175800	735032155	2810	2810	2810	2810	0
198	20241121	175700	735032155	2810	2810	2810	2810	0
199	20241121	175600	735032155	2810	2810	2810	2810	0
200	20241121	175500	735032155	2810	2810	2810	2810	0
201	20241121	175400	735032155	2810	2810	2810	2810	0
202	20241121	175300	735032155	2810	2810	2810	2810	0
203	20241121	175200	735032155	2810	2810	2810	2810	0
204	20241121	175100	735032155	2810	2810	2810	2810	0
205	20241121	175000	735032155	2810	2810	2810	2810	0
206	20241121	174900	735032155	2810	2810	2810	2810	0
207	20241121	174800	735032155	2810	2810	2810	2810	0
208	20241121	174700	735032155	2810	2810	2810	2810	0
209	20241121	174600	735032155	2810	2810	2810	2810	0
210	20241121	174500	735032155	2810	2810	2810	2810	0
211	20241121	174400	735032155	2810	2810	2810	2810	0
212	20241121	174300	735032155	2810	2810	2810	2810	3733
213	20241121	174200	735032155	2810	2810	2810	2810	0
214	20241121	174100	735032155	2810	2810	2810	2810	0
215	20241121	174000	735032155	2810	2810	2810	2810	0
216	20241121	173900	735032155	2810	2810	2810	2810	0
217	20241121	173800	735032155	2810	2810	2810	2810	0
218	20241121	173700	735032155	2810	2810	2810	2810	0
219	20241121	173600	735032155	2810	2810	2810	2810	0
220	20241121	173500	735032155	2810	2810	2810	2810	0
221	20241121	173400	735032155	2810	2810	2810	2810	0
222	20241121	173300	735032155	2810	2810	2810	2810	0
223	20241121	173200	735032155	2810	2810	2810	2810	0
224	20241121	173100	735032155	2810	2810	2810	2810	0
225	20241121	173000	735032155	2810	2810	2810	2810	0
226	20241121	172900	735032155	2810	2810	2810	2810	0
227	20241121	172800	735032155	2810	2810	2810	2810	0
228	20241121	172700	735032155	2810	2810	2810	2810	0
229	20241121	172600	735032155	2810	2810	2810	2810	0
230	20241121	172500	735032155	2810	2810	2810	2810	0
231	20241121	172400	735032155	2810	2810	2810	2810	0
232	20241121	172300	735032155	2810	2810	2810	2810	0
233	20241121	172200	735032155	2810	2810	2810	2810	0
234	20241121	172100	735032155	2810	2810	2810	2810	0
235	20241121	172000	735032155	2810	2810	2810	2810	0
236	20241121	171900	735032155	2810	2810	2810	2810	0
237	20241121	171800	735032155	2810	2810	2810	2810	0
238	20241121	171700	735032155	2810	2810	2810	2810	0
239	20241121	171600	735032155	2810	2810	2810	2810	0
240	20241121	171500	735032155	2810	2810	2810	2810	0
241	20241121	171400	735032155	2810	2810	2810	2810	0
242	20241121	171300	735032155	2810	2810	2810	2810	3733
243	20241121	171200	735032155	2810	2810	2810	2810	0
244	20241121	171100	735032155	2810	2810	2810	2810	0
245	20241121	171000	735032155	2810	2810	2810	2810	0
246	20241121	170900	735032155	2810	2810	2810	2810	0
247	20241121	170800	735032155	2810	2810	2810	2810	0
248	20241121	170700	735032155	2810	2810	2810	2810	0
249	20241121	170600	735032155	2810	2810	2810	2810	0
250	20241121	170500	735032155	2810	2810	2810	2810	0
251	20241121	170400	735032155	2810	2810	2810	2810	0
252	20241121	170300	735032155	2810	2810	2810	2810	0
253	20241121	170200	735032155	2810	2810	2810	2810	0
254	20241121	170100	735032155	2810	2810	2810	2810	0
255	20241121	170000	735032155	2810	2810	2810	2810	0
256	20241121	165900	735032155	2810	2810	2810	2810	0
257	20241121	165800	735032155	2810	2810	2810	2810	0
258	20241121	165700	735032155	2810	2810	2810	2810	0
259	20241121	165600	735032155	2810	2810	2810	2810	0
260	20241121	165500	735032155	2810	2810	2810	2810	0
261	20241121	165400	735032155	2810	2810	2810	2810	0
262	20241121	165300	735032155	2810	2810	2810	2810	0
263	20241121	165200	735032155	2810	2810	2810	2810	0
264	20241121	165100	735032155	2810	2810	2810	2810	0
265	20241121	165000	735032155	2810	2810	2810	2810	0
266	20241121	164900	735032155	2810	2810	2810	2810	0
267	20241121	164800	735032155	2810	2810	2810	2810	0
268	20241121	164700	735032155	2810	2810	2810	2810	0
269	20241121	164600	735032155	2810	2810	2810	2810	0
270	20241121	164500	735032155	2810	2810	2810	2810	0
271	20241121	164400	735032155	2810	2810	2810	2810	0
272	20241121	164300	735032155	2810	2810	2810	2810	3733
273	20241121	164200	735032155	2810	2810	2810	2810	0
274	20241121	164100	735032155	2810	2810	2810	2810	0
275	20241121	164000	735032155	2810	2810	2810	2810	0
276	20241121	163900	735032155	2810	2810	2810	2810	0
277	20241121	163800	735032155	2810	2810	2810	2810	0
278	20241121	163700	735032155	2810	2810	2810	2810	0
279	20241121	163600	735032155	2810	2810	2810	2810	0
280	20241121	163500	735032155	2810	2810	2810	2810	0
281	20241121	163400	735032155	2810	2810	2810	2810	0
282	20241121	163300	735032155	2810	2810	2810	2810	0
283	20241121	163200	735032155	2810	2810	2810	2810	0
284	20241121	163100	735032155	2810	2810	2810	2810	0
285	20241121	163000	735032155	2810	2810	2810	2810	0
286	20241121	162900	735032155	2810	2810	2810	2810	0
287	20241121	162800	735032155	2810	2810	2810	2810	0
288	20241121	162700	735032155	2810	2810	2810	2810	0
289	20241121	162600	735032155	2810	2810	2810	2810	0
290	20241121	162500	735032155	2810	2810	2810	2810	0
291	20241121	162400	735032155	2810	2810	2810	2810	0
292	20241121	162300	735032155	2810	2810	2810	2810	0
293	20241121	162200	735032155	2810	2810	2810	2810	0
294	20241121	162100	735032155	2810	2810	2810	2810	0
295	20241121	162000	735032155	2810	2810	2810	2810	0
296	20241121	161900	735032155	2810	2810	2810	2810	0
297	20241121	161800	735032155	2810	2810	2810	2810	0
298	20241121	161700	735032155	2810	2810	2810	2810	0
299	20241121	161600	735032155	2810	2810	2810	2810	0
300	20241121	161500	735032155	2810	2810	2810	2810	0
301	20241121	161400	735032155	2810	2810	2810	2810	0
302	20241121	161300	735032155	2810	2810	2810	2810	3733
303	20241121	161200	735032155	2810	2810	2810	2810	0
304	20241121	161100	735032155	2810	2810	2810	2810	0
305	20241121	161000	735032155	2810	2810	2810	2810	0
306	20241121	160900	735032155	2810	2810	2810	2810	0
307	20241121	160800	735032155	2810	2810	2810	2810	0
308	20241121	160700	735032155	2810	2810	2810	2810	0
309	20241121	160600	735032155	2810	2810	2810	2810	0
310	20241121	160500	735032155	2810	2810	2810	2810	0
311	20241121	160400	735032155	2810	2810	2810	2810	0
312	20241121	160300	735032155	2810	2810	2810	2810	0
313	20241121	160200	735032155	2810	2810	2810	2810	0
314	20241121	160100	735032155	2810	2810	2810	2810	0
315	20241121	160000	735032155	2810	2810	2810	2810	0
316	20241121	155900	735032155	2810	2810	2810	2810	0
317	20241121	155800	735032155	2810	2810	2810	2810	0
318	20241121	155700	735032155	2810	2810	2810	2810	0
319	20241121	155600	735032155	2810	2810	2810	2810	0
320	20241121	155500	735032155	2810	2810	2810	2810	0
321	20241121	155400	735032155	2810	2810	2810	2810	0
322	20241121	155300	735032155	2810	2810	2810	2810	0
323	20241121	155200	735032155	2810	2810	2810	2810	0
324	20241121	155100	735032155	2810	2810	2810	2810	0
325	20241121	155000	735032155	2810	2810	2810	2810	0
326	20241121	154900	735032155	2810	2810	2810	2810	0
327	20241121	154800	735032155	2810	2810	2810	2810	0
328	20241121	154700	735032155	2810	2810	2810	2810	0
329	20241121	154600	735032155	2810	2810	2810	2810	0
330	20241121	154500	735032155	2810	2810	2810	2810	0
331	20241121	154400	735032155	2810	2810	2810	2810	0
332	20241121	154300	735032155	2810	2810	2810	2810	3733
333	20241121	154200	735032155	2810	2810	2810	2810	0
334	20241121	154100	735032155	2810	2810	2810	2810	0
335	20241121	154000	735032155	2810	2810	2810	2810	0
336	20241121	153900	735032155	2810	2810	2810	2810	0
337	20241121	153800	735032155	2810	2810	2810	2810	0
338	20241121	153700	735032155	2810	2810	2810	2810	0
339	20241121	153600	735032155	2810	2810	2810	2810	0
340	20241121	153500	735032155	2810	2810	2810	2810	0
341	20241121	153400	735032155	2810	2810	2810	2810	0
342	20241121	153300	735032155	2810	2810	2810	2810	0
343	20241121	153200	735032155	2810	2810	2810	2810	0
344	20241121	153100	735032155	2810	2810	2810	2810	0
345	20241121	153000	735032155	2810	2810	2810	2810	3733
346	20241121	152900	724542425	2825	2825	2825	2825	0
347	20241121	152800	724542425	2825	2825	2825	2825	0
348	20241121	152700	724542425	2825	2825	2825	2825	0
349	20241121	152600	724542425	2825	2825	2825	2825	0
350	20241121	152500	724542425	2825	2825	2825	2825	0
351	20241121	152400	724542425	2825	2825	2825	2825	0
352	20241121	152300	724542425	2825	2825	2825	2825	0
353	20241121	152200	724542425	2825	2825	2825	2825	0
354	20241121	152100	724542425	2825	2825	2825	2825	0
355	20241121	152000	724542425	2825	2825	2825	2825	0
356	20241121	151900	724542425	2825	2815	2830	2800	991
357	20241121	151800	721759800	2830	2830	2830	2810	740
358	20241121	151700	719679885	2830	2810	2830	2800	2455
359	20241121	151600	712801205	2810	2795	2815	2795	8439
360	20241121	151500	689156185	2790	2800	2800	2790	4704
361	20241121	151400	675994060	2805	2800	2805	2800	1527
362	20241121	151300	671718345	2800	2825	2825	2800	15691
363	20241121	151200	627651805	2830	2825	2830	2825	101
364	20241121	151100	627366475	2830	2830	2830	2830	163
365	20241121	151000	626905185	2830	2825	2840	2820	1010
366	20241121	150900	624052475	2825	2840	2840	2825	150
367	20241121	150800	623628680	2840	2840	2840	2840	1
368	20241121	150700	623625840	2825	2845	2845	2825	1001
369	20241121	150600	620794045	2835	2840	2840	2835	147
370	20241121	150500	620377235	2850	2850	2850	2850	3
371	20241121	150400	620368685	2840	2840	2840	2840	623
372	20241121	150300	618599365	2825	2840	2840	2825	151
373	20241121	150200	618172090	2825	2830	2830	2825	708
374	20241121	150100	616168950	2840	2855	2855	2825	6207
375	20241121	150000	598559310	2850	2850	2870	2850	181
376	20241121	145900	598043015	2850	2850	2850	2850	0
377	20241121	145800	598043015	2850	2850	2850	2850	0
378	20241121	145700	598043015	2850	2870	2870	2850	158
379	20241121	145600	597592495	2865	2865	2865	2865	49
380	20241121	145500	597452110	2865	2860	2865	2835	8713
381	20241121	145400	572652000	2860	2860	2860	2860	147
382	20241121	145300	572231580	2880	2880	2880	2880	1
383	20241121	145200	572228700	2880	2880	2880	2880	1
384	20241121	145100	572225820	2880	2865	2880	2860	300
385	20241121	145000	571367025	2880	2865	2880	2865	51
386	20241121	144900	571220895	2865	2865	2865	2865	20
387	20241121	144800	571163595	2865	2865	2865	2865	147
388	20241121	144700	570742440	2880	2880	2880	2880	0
389	20241121	144600	570742440	2880	2880	2880	2880	1
390	20241121	144500	570739560	2865	2870	2870	2865	147
391	20241121	144400	570318155	2865	2865	2865	2865	0
392	20241121	144300	570318155	2865	2865	2865	2865	4
393	20241121	144200	570306695	2880	2880	2880	2865	176
394	20241121	144100	569801915	2880	2885	2890	2865	487
395	20241121	144000	568398195	2885	2880	2885	2880	19
396	20241121	143900	568343385	2865	2870	2870	2865	147
397	20241121	143800	567922205	2885	2885	2885	2885	0
398	20241121	143700	567922205	2885	2885	2885	2885	1
399	20241121	143600	567919320	2865	2865	2865	2865	147
400	20241121	143500	567498165	2885	2885	2885	2885	104
401	20241121	143400	567198125	2885	2885	2885	2885	1
402	20241121	143300	567195240	2865	2875	2875	2865	147
403	20241121	143200	566773365	2885	2885	2885	2885	0
404	20241121	143100	566773365	2885	2885	2885	2885	1
405	20241121	143000	566770480	2870	2870	2870	2870	147
406	20241121	142900	566348590	2870	2870	2870	2870	0
407	20241121	142800	566348590	2870	2870	2870	2870	0
408	20241121	142700	566348590	2870	2870	2870	2870	147
409	20241121	142600	565926700	2885	2885	2885	2885	1
410	20241121	142500	565923815	2885	2885	2885	2885	42
411	20241121	142400	565802645	2885	2885	2885	2865	208
412	20241121	142300	565205505	2865	2865	2865	2865	0
413	20241121	142200	565205505	2865	2870	2870	2865	366
414	20241121	142100	564156700	2870	2875	2875	2870	445
415	20241121	142000	562878030	2870	2870	2870	2870	0
416	20241121	141900	562878030	2870	2870	2870	2870	0
417	20241121	141800	562878030	2870	2880	2885	2870	255
418	20241121	141700	562145095	2880	2880	2880	2880	1
419	20241121	141600	562142215	2880	2875	2880	2875	104
420	20241121	141500	561842765	2860	2875	2875	2860	153
421	20241121	141400	561405095	2860	2875	2875	2860	51
422	20241121	141300	561258920	2880	2860	2885	2855	364
423	20241121	141200	560219330	2860	2875	2875	2855	356
424	20241121	141100	559198390	2855	2895	2895	2855	12296
425	20241121	141000	523911995	2895	2895	2895	2895	0
426	20241121	140900	523911995	2895	2900	2900	2895	148
427	20241121	140800	523483170	2900	2900	2900	2900	0
428	20241121	140700	523483170	2900	2900	2900	2900	0
429	20241121	140600	523483170	2900	2905	2905	2900	148
430	20241121	140500	523053575	2930	2920	2930	2920	200
431	20241121	140400	522467620	2900	2900	2900	2900	0
432	20241121	140300	522467620	2900	2900	2900	2900	148
433	20241121	140200	522038420	2920	2920	2920	2920	0
434	20241121	140100	522038420	2920	2920	2920	2920	1
435	20241121	140000	522035500	2900	2900	2900	2900	148
436	20241121	135900	521606300	2900	2900	2900	2900	600
437	20241121	135800	519866300	2900	2900	2900	2900	700
438	20241121	135700	517836300	2900	2905	2905	2900	148
439	20241121	135600	517406885	2905	2905	2905	2905	0
440	20241121	135500	517406885	2905	2910	2910	2905	3674
441	20241121	135400	506733805	2910	2910	2910	2910	148
442	20241121	135300	506303125	2905	2905	2905	2905	0
443	20241121	135200	506303125	2905	2905	2905	2905	0
444	20241121	135100	506303125	2905	2905	2905	2905	148
445	20241121	135000	505873185	2910	2900	2910	2900	9540
446	20241121	134900	478113785	2905	2900	2905	2900	990
447	20241121	134800	475238435	2900	2905	2905	2900	28
448	20241121	134700	475157220	2905	2915	2915	2905	1669
449	20241121	134600	470295950	2920	2920	2920	2920	388
450	20241121	134500	469162990	2920	2920	2920	2920	148
451	20241121	134400	468730830	2920	2920	2920	2920	0
452	20241121	134300	468730830	2920	2920	2920	2920	0
453	20241121	134200	468730830	2920	2925	2925	2920	148
454	20241121	134100	468298150	2925	2925	2925	2925	2
455	20241121	134000	468292300	2925	2925	2925	2925	0
456	20241121	133900	468292300	2925	2925	2925	2920	255
457	20241121	133800	467547165	2925	2925	2925	2925	0
458	20241121	133700	467547165	2925	2925	2925	2925	0
459	20241121	133600	467547165	2925	2925	2925	2925	148
460	20241121	133500	467114265	2925	2925	2925	2925	15
461	20241121	133400	467070390	2925	2925	2925	2925	0
462	20241121	133300	467070390	2925	2925	2930	2925	497
463	20241121	133200	465616660	2925	2925	2925	2925	0
464	20241121	133100	465616660	2925	2925	2925	2925	0
465	20241121	133000	465616660	2925	2925	2925	2925	174
466	20241121	132900	465107710	2915	2915	2915	2915	0
467	20241121	132800	465107710	2915	2915	2915	2915	0
468	20241121	132700	465107710	2915	2920	2920	2915	597
469	20241121	132600	463365040	2920	2920	2920	2920	0
470	20241121	132500	463365040	2920	2920	2920	2920	0
471	20241121	132400	463365040	2920	2920	2920	2915	148
472	20241121	132300	462933290	2920	2920	2920	2920	1
473	20241121	132200	462930370	2935	2935	2935	2935	0
474	20241121	132100	462930370	2935	2910	2940	2910	1427
475	20241121	132000	458766645	2905	2905	2905	2905	1
476	20241121	131900	458763740	2885	2885	2885	2885	0
477	20241121	131800	458763740	2885	2885	2885	2880	148
478	20241121	131700	458336815	2915	2915	2915	2915	35
479	20241121	131600	458234790	2880	2880	2880	2880	0
480	20241121	131500	458234790	2880	2915	2915	2880	161
481	20241121	131400	457769980	2920	2915	2920	2915	390
482	20241121	131300	456631225	2920	2895	2920	2895	130
483	20241121	131200	456251920	2890	2925	2930	2885	158
484	20241121	131100	455794995	2920	2920	2920	2920	3
485	20241121	131000	455786235	2920	2920	2920	2920	56
486	20241121	130900	455622715	2895	2915	2925	2890	649
487	20241121	130800	453732425	2925	2880	2925	2880	1001
488	20241121	130700	450811115	2880	2880	2880	2880	0
489	20241121	130600	450811115	2880	2885	2900	2880	3124
490	20241121	130500	441798425	2865	2865	2865	2865	0
491	20241121	130400	441798425	2865	2865	2865	2865	0
492	20241121	130300	441798425	2865	2870	2870	2865	148
493	20241121	130200	441374400	2885	2885	2885	2885	118
494	20241121	130100	441033970	2885	2885	2885	2885	1
495	20241121	130000	441031085	2865	2870	2870	2865	229
496	20241121	125900	440374535	2870	2870	2870	2870	1
497	20241121	125800	440371665	2870	2870	2870	2870	0
498	20241121	125700	440371665	2870	2870	2870	2870	148
499	20241121	125600	439946905	2870	2870	2870	2870	0
500	20241121	125500	439946905	2870	2870	2870	2870	78
501	20241121	125400	439723045	2875	2875	2875	2870	80
502	20241121	125300	439493435	2880	2880	2880	2880	0
503	20241121	125200	439493435	2880	2880	2880	2880	0
504	20241121	125100	439493435	2880	2865	2880	2865	149
505	20241121	125000	439066535	2865	2865	2865	2865	1
506	20241121	124900	439063670	2865	2865	2865	2865	0
507	20241121	124800	439063670	2865	2870	2870	2865	148
508	20241121	124700	438639050	2870	2870	2870	2870	0
509	20241121	124600	438639050	2870	2870	2870	2870	57
510	20241121	124500	438475460	2870	2880	2880	2870	101
511	20241121	124400	438185485	2885	2875	2885	2875	2
512	20241121	124300	438179725	2865	2865	2865	2865	0
513	20241121	124200	438179725	2865	2865	2865	2865	148
514	20241121	124100	437755705	2870	2870	2870	2870	0
515	20241121	124000	437755705	2870	2870	2870	2870	0
516	20241121	123900	437755705	2870	2870	2870	2865	148
517	20241121	123800	437330995	2885	2865	2885	2865	25
518	20241121	123700	437259350	2865	2865	2865	2865	0
519	20241121	123600	437259350	2865	2885	2885	2865	377
520	20241121	123500	436174505	2865	2865	2865	2865	0
521	20241121	123400	436174505	2865	2865	2865	2865	0
522	20241121	123300	436174505	2865	2870	2870	2865	149
523	20241121	123200	435747220	2870	2870	2870	2870	1
524	20241121	123100	435744350	2875	2865	2875	2865	65
525	20241121	123000	435557675	2865	2890	2900	2865	605
526	20241121	122900	433806460	2890	2890	2890	2890	0
527	20241121	122800	433806460	2890	2890	2890	2890	1
528	20241121	122700	433803570	2885	2865	2885	2865	153
529	20241121	122600	433365165	2865	2865	2865	2865	0
530	20241121	122500	433365165	2865	2865	2865	2865	0
531	20241121	122400	433365165	2865	2870	2870	2865	151
532	20241121	122300	432932350	2870	2870	2870	2870	0
533	20241121	122200	432932350	2870	2870	2870	2870	0
534	20241121	122100	432932350	2870	2875	2875	2870	151
535	20241121	122000	432498955	2875	2875	2875	2875	0
536	20241121	121900	432498955	2875	2875	2875	2875	106
537	20241121	121800	432194205	2880	2880	2880	2880	45
538	20241121	121700	432064605	2895	2895	2895	2895	10
539	20241121	121600	432035655	2895	2880	2895	2880	48
540	20241121	121500	431896890	2880	2880	2880	2865	277
541	20241121	121400	431101060	2880	2880	2880	2880	0
542	20241121	121300	431101060	2880	2895	2900	2880	316
543	20241121	121200	430184755	2880	2880	2905	2870	565
544	20241121	121100	428556015	2865	2870	2870	2865	20
545	20241121	121000	428498710	2865	2865	2865	2865	10
546	20241121	120900	428470060	2870	2875	2875	2865	153
547	20241121	120800	428031005	2875	2875	2875	2875	1
548	20241121	120700	428028130	2865	2880	2880	2865	1500
549	20241121	120600	423717280	2875	2875	2875	2875	153
550	20241121	120500	423277405	2875	2890	2890	2875	1500
551	20241121	120400	418959520	2905	2905	2905	2905	1
552	20241121	120300	418956615	2890	2895	2895	2890	385
553	20241121	120200	417842095	2895	2895	2895	2895	0
554	20241121	120100	417842095	2895	2895	2895	2895	0
555	20241121	120000	417842095	2895	2895	2895	2895	154
556	20241121	115900	417396265	2905	2905	2905	2905	29
557	20241121	115800	417312020	2905	2905	2905	2905	0
558	20241121	115700	417312020	2905	2900	2905	2895	424
559	20241121	115600	416082590	2900	2900	2900	2900	60
560	20241121	115500	415908590	2905	2895	2905	2895	13
561	20241121	115400	415870875	2895	2900	2900	2895	154
562	20241121	115300	415424920	2905	2905	2905	2905	0
563	20241121	115200	415424920	2905	2900	2905	2900	16
564	20241121	115100	415378465	2895	2880	2895	2880	202
565	20241121	115000	414795985	2880	2880	2880	2880	0
566	20241121	114900	414795985	2880	2880	2880	2880	0
567	20241121	114800	414795985	2880	2900	2900	2880	164
568	20241121	114700	414322700	2900	2900	2900	2900	0
569	20241121	114600	414322700	2900	2900	2900	2900	3
570	20241121	114500	414314000	2880	2890	2900	2880	254
571	20241121	114400	413581070	2885	2885	2885	2885	0
572	20241121	114300	413581070	2885	2885	2885	2885	48
573	20241121	114200	413442590	2880	2880	2880	2880	154
574	20241121	114100	412999070	2875	2875	2875	2875	0
575	20241121	114000	412999070	2875	2875	2875	2875	0
576	20241121	113900	412999070	2875	2880	2880	2875	154
577	20241121	113800	412555905	2880	2880	2880	2880	1
578	20241121	113700	412553025	2885	2885	2885	2885	1
579	20241121	113600	412550140	2875	2880	2880	2875	154
580	20241121	113500	412107310	2875	2875	2875	2875	0
581	20241121	113400	412107310	2875	2875	2875	2875	0
582	20241121	113300	412107310	2875	2880	2880	2875	154
583	20241121	113200	411664060	2875	2875	2875	2875	0
584	20241121	113100	411664060	2875	2875	2875	2875	0
585	20241121	113000	411664060	2875	2880	2880	2875	395
586	20241121	112900	410528420	2875	2875	2875	2875	14
587	20241121	112800	410488170	2870	2870	2870	2870	0
588	20241121	112700	410488170	2870	2875	2880	2870	157
589	20241121	112600	410037550	2890	2890	2890	2890	0
590	20241121	112500	410037550	2890	2890	2890	2890	2
591	20241121	112400	410031770	2890	2870	2890	2865	4260
592	20241121	112300	397765500	2865	2880	2880	2865	356
593	20241121	112200	396741795	2880	2910	2910	2870	9710
594	20241121	112100	368717415	2905	2910	2910	2905	154
595	20241121	112000	368269935	2905	2905	2905	2905	0
596	20241121	111900	368269935	2905	2905	2905	2905	73
597	20241121	111800	368057870	2905	2915	2915	2905	174
598	20241121	111700	367552205	2940	2940	2940	2940	0
599	20241121	111600	367552205	2940	2940	2940	2940	0
600	20241121	111500	367552205	2940	2930	2940	2920	489
601	20241121	111400	366122465	2925	2925	2925	2925	104
602	20241121	111300	365818265	2905	2905	2905	2905	0
603	20241121	111200	365818265	2905	2915	2915	2905	267
604	20241121	111100	365041500	2900	2900	2900	2900	0
605	20241121	111000	365041500	2900	2900	2900	2900	75
606	20241121	110900	364824000	2900	2905	2905	2900	244
607	20241121	110800	364115950	2900	2900	2900	2900	0
608	20241121	110700	364115950	2900	2900	2900	2900	180
609	20241121	110600	363593950	2900	2910	2910	2900	189
610	20241121	110500	363045500	2910	2900	2910	2900	713
611	20241121	110400	360977750	2900	2900	2900	2900	0
612	20241121	110300	360977750	2900	2905	2905	2900	154
613	20241121	110200	360530950	2900	2900	2900	2900	0
614	20241121	110100	360530950	2900	2900	2900	2900	0
615	20241121	110000	360530950	2900	2900	2900	2900	154
616	20241121	105900	360084350	2900	2900	2900	2900	0
617	20241121	105800	360084350	2900	2900	2900	2900	350
618	20241121	105700	359069350	2900	2900	2900	2900	154
619	20241121	105600	358622750	2900	2900	2900	2900	500
620	20241121	105500	357172750	2900	2900	2900	2900	353
621	20241121	105400	356149050	2900	2905	2905	2900	154
622	20241121	105300	355702425	2910	2910	2910	2910	62
623	20241121	105200	355522005	2900	2900	2900	2900	0
624	20241121	105100	355522005	2900	2900	2900	2900	154
625	20241121	105000	355075405	2900	2900	2900	2900	0
626	20241121	104900	355075405	2900	2905	2905	2900	1050
627	20241121	104800	352029155	2905	2915	2915	2900	156
628	20241121	104700	351576735	2900	2900	2900	2900	0
629	20241121	104600	351576735	2900	2900	2900	2900	0
630	20241121	104500	351576735	2900	2905	2905	2900	184
631	20241121	104400	351042550	2930	2930	2930	2930	1
632	20241121	104300	351039620	2905	2910	2910	2905	40
633	20241121	104200	350923415	2930	2910	2930	2905	197
634	20241121	104100	350350870	2910	2905	2910	2900	260
635	20241121	104000	349596090	2910	2925	2925	2905	1491
636	20241121	103900	345257205	2925	2920	2925	2910	463
637	20241121	103800	343907600	2925	2925	2925	2920	28
638	20241121	103700	343825780	2920	2925	2925	2920	671
639	20241121	103600	341864660	2925	2940	2940	2925	1291
640	20241121	103500	338079705	2940	2940	2940	2940	0
641	20241121	103400	338079705	2940	2940	2940	2940	2
642	20241121	103300	338073825	2940	2945	2945	2940	436
643	20241121	103200	336790810	2945	2945	2945	2945	56
644	20241121	103100	336625890	2945	2955	2955	2945	269
645	20241121	103000	335833075	2955	2955	2955	2955	0
646	20241121	102900	335833075	2955	2955	2955	2955	1
647	20241121	102800	335830120	2955	2955	2955	2955	0
648	20241121	102700	335830120	2955	2955	2955	2955	0
649	20241121	102600	335830120	2955	2955	2955	2955	1
650	20241121	102500	335827165	2950	2950	2950	2950	0
651	20241121	102400	335827165	2950	2950	2950	2950	0
652	20241121	102300	335827165	2950	2950	2950	2950	0
653	20241121	102200	335827165	2950	2950	2950	2950	0
654	20241121	102100	335827165	2950	2950	2950	2950	2762
655	20241121	102000	327679265	2950	2950	2950	2950	7
656	20241121	101900	327658615	2950	2985	2990	2950	10028
657	20241121	101800	297725055	2985	2990	2990	2985	3
658	20241121	101700	297716090	2990	2940	2990	2940	1053
659	20241121	101600	294591445	2950	2925	2950	2920	206
660	20241121	101500	293988780	2925	2930	2930	2925	380
661	20241121	101400	292876275	2930	2940	2940	2930	800
662	20241121	101300	290530485	2935	2940	2940	2935	129
663	20241121	101200	290151405	2940	2950	2950	2940	554
664	20241121	101100	288520755	2945	2980	2980	2945	222
665	20241121	101000	287866195	2980	2980	2980	2965	3
666	20241121	100900	287857270	2945	2950	2950	2945	610
667	20241121	100800	286060750	2980	2975	2980	2960	6
668	20241121	100700	286042905	2975	2980	2980	2945	203
669	20241121	100600	285444975	2945	2945	2945	2945	0
670	20241121	100500	285444975	2945	2980	2980	2945	117
671	20241121	100400	285099845	2980	2980	2980	2980	1
672	20241121	100300	285096865	2960	2960	2960	2960	0
673	20241121	100200	285096865	2960	2955	2980	2955	49
674	20241121	100100	284951845	2960	2960	2960	2960	51
675	20241121	100000	284800885	2970	2970	2970	2970	20
676	20241121	095900	284741485	2970	2970	2970	2970	13
677	20241121	095800	284702875	2985	2975	2985	2975	209
678	20241121	095700	284080245	2975	2975	2975	2975	95
679	20241121	095600	283797620	2975	2975	2975	2975	0
680	20241121	095500	283797620	2975	2945	2975	2945	329
681	20241121	095400	282823560	2945	2950	2950	2945	2235
682	20241121	095300	276241215	2950	2950	2950	2950	0
683	20241121	095200	276241215	2950	2960	2960	2950	200
684	20241121	095100	275650710	2965	2965	2965	2965	100
685	20241121	095000	275354210	2975	2975	2975	2975	102
686	20241121	094900	275050760	2975	2975	2975	2975	10
687	20241121	094800	275021010	2965	2960	2965	2960	631
688	20241121	094700	273151200	2950	2950	2950	2950	0
689	20241121	094600	273151200	2950	2955	2955	2950	2200
690	20241121	094500	266659850	2960	2960	2960	2960	1
691	20241121	094400	266656890	2955	2965	2965	2955	207
692	20241121	094300	266043185	2970	2970	2970	2970	197
693	20241121	094200	265458095	2945	2970	2970	2945	225
694	20241121	094100	264794845	2970	2970	2970	2970	1
695	20241121	094000	264791875	2935	2945	2945	2935	101
696	20241121	093900	264494920	2945	2945	2945	2945	1
697	20241121	093800	264491975	2945	2950	2950	2945	8
698	20241121	093700	264468405	2985	2945	2985	2945	2358
699	20241121	093600	257502375	2930	2915	2935	2910	1637
700	20241121	093500	252713240	2915	2915	2915	2915	0
701	20241121	093400	252713240	2915	2915	2915	2915	0
702	20241121	093300	252713240	2915	2915	2935	2915	1625
703	20241121	093200	247974765	2915	2915	2915	2915	368
704	20241121	093100	246902045	2915	2920	2920	2915	100
705	20241121	093000	246610230	2935	2935	2935	2935	100
706	20241121	092900	246316730	2935	2935	2935	2935	8
707	20241121	092800	246293250	2920	2920	2935	2920	266
708	20241121	092700	245515030	2920	2920	2920	2920	101
709	20241121	092600	245220110	2940	2940	2940	2940	5
710	20241121	092500	245205410	2945	2900	2945	2900	470
711	20241121	092400	243833575	2900	2930	2930	2900	83
712	20241121	092300	243592525	2910	2910	2910	2900	235
713	20241121	092200	242908705	2910	2905	2910	2905	13
714	20241121	092100	242870925	2905	2950	2955	2900	8153
715	20241121	092000	218885795	2955	3015	3015	2950	10103
716	20241121	091900	188803075	3010	3010	3020	3010	633
717	20241121	091800	186897735	3010	3040	3055	3010	2219
718	20241121	091700	180188775	3055	3065	3065	3035	1816
719	20241121	091600	174663520	3045	3055	3065	3045	2224
720	20241121	091500	167874830	3055	3055	3090	3050	8894
721	20241121	091400	140697395	3050	3065	3075	3050	5433
722	20241121	091300	124063365	3030	3000	3060	3000	9230
723	20241121	091200	96006420	3000	3015	3015	3000	166
724	20241121	091100	95508340	3025	3005	3025	3000	313
725	20241121	091000	94568975	3000	3025	3030	3000	1403
726	20241121	090900	90348475	3030	3030	3030	3025	2033
727	20241121	090800	84192570	3025	3010	3030	3000	3571
728	20241121	090700	73417820	3035	3000	3035	3000	3429
729	20241121	090600	63117080	3000	3025	3030	3000	2743
730	20241121	090500	54840825	3000	3035	3040	2990	3410
731	20241121	090400	44531465	3040	2955	3040	2955	5724
732	20241121	090300	27337590	2950	2890	2950	2885	984
733	20241121	090200	24466990	2905	2895	2910	2885	1714
734	20241121	090100	19496740	2895	2880	2900	2880	463
735	20241121	090000	18159070	2885	2855	2885	2855	6358