KissMeData/038110/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192000	186531830	2495	2495	2495	2495	1157
3	20241120	191900	186531830	2495	2495	2495	2495	0
4	20241120	191800	186531830	2495	2495	2495	2495	0
5	20241120	191700	186531830	2495	2495	2495	2495	0
6	20241120	191600	186531830	2495	2495	2495	2495	0
7	20241120	191500	186531830	2495	2495	2495	2495	0
8	20241120	191400	186531830	2495	2495	2495	2495	0
9	20241120	191300	186531830	2495	2495	2495	2495	0
10	20241120	191200	186531830	2495	2495	2495	2495	0
11	20241120	191100	186531830	2495	2495	2495	2495	0
12	20241120	191000	186531830	2495	2495	2495	2495	0
13	20241120	190900	186531830	2495	2495	2495	2495	0
14	20241120	190800	186531830	2495	2495	2495	2495	0
15	20241120	190700	186531830	2495	2495	2495	2495	0
16	20241120	190600	186531830	2495	2495	2495	2495	0
17	20241120	190500	186531830	2495	2495	2495	2495	0
18	20241120	190400	186531830	2495	2495	2495	2495	0
19	20241120	190300	186531830	2495	2495	2495	2495	0
20	20241120	190200	186531830	2495	2495	2495	2495	0
21	20241120	190100	186531830	2495	2495	2495	2495	0
22	20241120	190000	186531830	2495	2495	2495	2495	0
23	20241120	185900	186531830	2495	2495	2495	2495	0
24	20241120	185800	186531830	2495	2495	2495	2495	0
25	20241120	185700	186531830	2495	2495	2495	2495	0
26	20241120	185600	186531830	2495	2495	2495	2495	0
27	20241120	185500	186531830	2495	2495	2495	2495	0
28	20241120	185400	186531830	2495	2495	2495	2495	0
29	20241120	185300	186531830	2495	2495	2495	2495	0
30	20241120	185200	186531830	2495	2495	2495	2495	0
31	20241120	185100	186531830	2495	2495	2495	2495	0
32	20241120	185000	186531830	2495	2495	2495	2495	1157
33	20241120	184900	186531830	2495	2495	2495	2495	0
34	20241120	184800	186531830	2495	2495	2495	2495	0
35	20241120	184700	186531830	2495	2495	2495	2495	0
36	20241120	184600	186531830	2495	2495	2495	2495	0
37	20241120	184500	186531830	2495	2495	2495	2495	0
38	20241120	184400	186531830	2495	2495	2495	2495	0
39	20241120	184300	186531830	2495	2495	2495	2495	0
40	20241120	184200	186531830	2495	2495	2495	2495	0
41	20241120	184100	186531830	2495	2495	2495	2495	0
42	20241120	184000	186531830	2495	2495	2495	2495	0
43	20241120	183900	186531830	2495	2495	2495	2495	0
44	20241120	183800	186531830	2495	2495	2495	2495	0
45	20241120	183700	186531830	2495	2495	2495	2495	0
46	20241120	183600	186531830	2495	2495	2495	2495	0
47	20241120	183500	186531830	2495	2495	2495	2495	0
48	20241120	183400	186531830	2495	2495	2495	2495	0
49	20241120	183300	186531830	2495	2495	2495	2495	0
50	20241120	183200	186531830	2495	2495	2495	2495	0
51	20241120	183100	186531830	2495	2495	2495	2495	0
52	20241120	183000	186531830	2495	2495	2495	2495	0
53	20241120	182900	186531830	2495	2495	2495	2495	0
54	20241120	182800	186531830	2495	2495	2495	2495	0
55	20241120	182700	186531830	2495	2495	2495	2495	0
56	20241120	182600	186531830	2495	2495	2495	2495	0
57	20241120	182500	186531830	2495	2495	2495	2495	0
58	20241120	182400	186531830	2495	2495	2495	2495	0
59	20241120	182300	186531830	2495	2495	2495	2495	0
60	20241120	182200	186531830	2495	2495	2495	2495	0
61	20241120	182100	186531830	2495	2495	2495	2495	0
62	20241120	182000	186531830	2495	2495	2495	2495	1157
63	20241120	181900	186531830	2495	2495	2495	2495	0
64	20241120	181800	186531830	2495	2495	2495	2495	0
65	20241120	181700	186531830	2495	2495	2495	2495	0
66	20241120	181600	186531830	2495	2495	2495	2495	0
67	20241120	181500	186531830	2495	2495	2495	2495	0
68	20241120	181400	186531830	2495	2495	2495	2495	0
69	20241120	181300	186531830	2495	2495	2495	2495	0
70	20241120	181200	186531830	2495	2495	2495	2495	0
71	20241120	181100	186531830	2495	2495	2495	2495	0
72	20241120	181000	186531830	2495	2495	2495	2495	0
73	20241120	180900	186531830	2495	2495	2495	2495	0
74	20241120	180800	186531830	2495	2495	2495	2495	0
75	20241120	180700	186531830	2495	2495	2495	2495	0
76	20241120	180600	186531830	2495	2495	2495	2495	0
77	20241120	180500	186531830	2495	2495	2495	2495	0
78	20241120	180400	186531830	2495	2495	2495	2495	0
79	20241120	180300	186531830	2495	2495	2495	2495	0
80	20241120	180200	186531830	2495	2495	2495	2495	0
81	20241120	180100	186531830	2495	2495	2495	2495	0
82	20241120	180000	186531830	2495	2495	2495	2495	0
83	20241120	175900	186531830	2495	2495	2495	2495	0
84	20241120	175800	186531830	2495	2495	2495	2495	0
85	20241120	175700	186531830	2495	2495	2495	2495	0
86	20241120	175600	186531830	2495	2495	2495	2495	0
87	20241120	175500	186531830	2495	2495	2495	2495	0
88	20241120	175400	186531830	2495	2495	2495	2495	0
89	20241120	175300	186531830	2495	2495	2495	2495	0
90	20241120	175200	186531830	2495	2495	2495	2495	0
91	20241120	175100	186531830	2495	2495	2495	2495	0
92	20241120	175000	186531830	2495	2495	2495	2495	1157
93	20241120	174900	186531830	2495	2495	2495	2495	0
94	20241120	174800	186531830	2495	2495	2495	2495	0
95	20241120	174700	186531830	2495	2495	2495	2495	0
96	20241120	174600	186531830	2495	2495	2495	2495	0
97	20241120	174500	186531830	2495	2495	2495	2495	0
98	20241120	174400	186531830	2495	2495	2495	2495	0
99	20241120	174300	186531830	2495	2495	2495	2495	0
100	20241120	174200	186531830	2495	2495	2495	2495	0
101	20241120	174100	186531830	2495	2495	2495	2495	0
102	20241120	174000	186531830	2495	2495	2495	2495	0
103	20241120	173900	186531830	2495	2495	2495	2495	0
104	20241120	173800	186531830	2495	2495	2495	2495	0
105	20241120	173700	186531830	2495	2495	2495	2495	0
106	20241120	173600	186531830	2495	2495	2495	2495	0
107	20241120	173500	186531830	2495	2495	2495	2495	0
108	20241120	173400	186531830	2495	2495	2495	2495	0
109	20241120	173300	186531830	2495	2495	2495	2495	0
110	20241120	173200	186531830	2495	2495	2495	2495	0
111	20241120	173100	186531830	2495	2495	2495	2495	0
112	20241120	173000	186531830	2495	2495	2495	2495	0
113	20241120	172900	186531830	2495	2495	2495	2495	0
114	20241120	172800	186531830	2495	2495	2495	2495	0
115	20241120	172700	186531830	2495	2495	2495	2495	0
116	20241120	172600	186531830	2495	2495	2495	2495	0
117	20241120	172500	186531830	2495	2495	2495	2495	0
118	20241120	172400	186531830	2495	2495	2495	2495	0
119	20241120	172300	186531830	2495	2495	2495	2495	0
120	20241120	172200	186531830	2495	2495	2495	2495	0
121	20241120	172100	186531830	2495	2495	2495	2495	0
122	20241120	172000	186531830	2495	2495	2495	2495	1157
123	20241120	171900	186531830	2495	2495	2495	2495	0
124	20241120	171800	186531830	2495	2495	2495	2495	0
125	20241120	171700	186531830	2495	2495	2495	2495	0
126	20241120	171600	186531830	2495	2495	2495	2495	0
127	20241120	171500	186531830	2495	2495	2495	2495	0
128	20241120	171400	186531830	2495	2495	2495	2495	0
129	20241120	171300	186531830	2495	2495	2495	2495	0
130	20241120	171200	186531830	2495	2495	2495	2495	0
131	20241120	171100	186531830	2495	2495	2495	2495	0
132	20241120	171000	186531830	2495	2495	2495	2495	0
133	20241120	170900	186531830	2495	2495	2495	2495	0
134	20241120	170800	186531830	2495	2495	2495	2495	0
135	20241120	170700	186531830	2495	2495	2495	2495	0
136	20241120	170600	186531830	2495	2495	2495	2495	0
137	20241120	170500	186531830	2495	2495	2495	2495	0
138	20241120	170400	186531830	2495	2495	2495	2495	0
139	20241120	170300	186531830	2495	2495	2495	2495	0
140	20241120	170200	186531830	2495	2495	2495	2495	0
141	20241120	170100	186531830	2495	2495	2495	2495	0
142	20241120	170000	186531830	2495	2495	2495	2495	0
143	20241120	165900	186531830	2495	2495	2495	2495	0
144	20241120	165800	186531830	2495	2495	2495	2495	0
145	20241120	165700	186531830	2495	2495	2495	2495	0
146	20241120	165600	186531830	2495	2495	2495	2495	0
147	20241120	165500	186531830	2495	2495	2495	2495	0
148	20241120	165400	186531830	2495	2495	2495	2495	0
149	20241120	165300	186531830	2495	2495	2495	2495	0
150	20241120	165200	186531830	2495	2495	2495	2495	0
151	20241120	165100	186531830	2495	2495	2495	2495	0
152	20241120	165000	186531830	2495	2495	2495	2495	1157
153	20241120	164900	186531830	2495	2495	2495	2495	0
154	20241120	164800	186531830	2495	2495	2495	2495	0
155	20241120	164700	186531830	2495	2495	2495	2495	0
156	20241120	164600	186531830	2495	2495	2495	2495	0
157	20241120	164500	186531830	2495	2495	2495	2495	0
158	20241120	164400	186531830	2495	2495	2495	2495	0
159	20241120	164300	186531830	2495	2495	2495	2495	0
160	20241120	164200	186531830	2495	2495	2495	2495	0
161	20241120	164100	186531830	2495	2495	2495	2495	0
162	20241120	164000	186531830	2495	2495	2495	2495	0
163	20241120	163900	186531830	2495	2495	2495	2495	0
164	20241120	163800	186531830	2495	2495	2495	2495	0
165	20241120	163700	186531830	2495	2495	2495	2495	0
166	20241120	163600	186531830	2495	2495	2495	2495	0
167	20241120	163500	186531830	2495	2495	2495	2495	0
168	20241120	163400	186531830	2495	2495	2495	2495	0
169	20241120	163300	186531830	2495	2495	2495	2495	0
170	20241120	163200	186531830	2495	2495	2495	2495	0
171	20241120	163100	186531830	2495	2495	2495	2495	0
172	20241120	163000	186531830	2495	2495	2495	2495	0
173	20241120	162900	186531830	2495	2495	2495	2495	0
174	20241120	162800	186531830	2495	2495	2495	2495	0
175	20241120	162700	186531830	2495	2495	2495	2495	0
176	20241120	162600	186531830	2495	2495	2495	2495	0
177	20241120	162500	186531830	2495	2495	2495	2495	0
178	20241120	162400	186531830	2495	2495	2495	2495	0
179	20241120	162300	186531830	2495	2495	2495	2495	0
180	20241120	162200	186531830	2495	2495	2495	2495	0
181	20241120	162100	186531830	2495	2495	2495	2495	0
182	20241120	162000	186531830	2495	2495	2495	2495	1157
183	20241120	161900	186531830	2495	2495	2495	2495	0
184	20241120	161800	186531830	2495	2495	2495	2495	0
185	20241120	161700	186531830	2495	2495	2495	2495	0
186	20241120	161600	186531830	2495	2495	2495	2495	0
187	20241120	161500	186531830	2495	2495	2495	2495	0
188	20241120	161400	186531830	2495	2495	2495	2495	0
189	20241120	161300	186531830	2495	2495	2495	2495	0
190	20241120	161200	186531830	2495	2495	2495	2495	0
191	20241120	161100	186531830	2495	2495	2495	2495	0
192	20241120	161000	186531830	2495	2495	2495	2495	0
193	20241120	160900	186531830	2495	2495	2495	2495	0
194	20241120	160800	186531830	2495	2495	2495	2495	0
195	20241120	160700	186531830	2495	2495	2495	2495	0
196	20241120	160600	186531830	2495	2495	2495	2495	0
197	20241120	160500	186531830	2495	2495	2495	2495	0
198	20241120	160400	186531830	2495	2495	2495	2495	0
199	20241120	160300	186531830	2495	2495	2495	2495	0
200	20241120	160200	186531830	2495	2495	2495	2495	0
201	20241120	160100	186531830	2495	2495	2495	2495	0
202	20241120	160000	186531830	2495	2495	2495	2495	0
203	20241120	155900	186531830	2495	2495	2495	2495	0
204	20241120	155800	186531830	2495	2495	2495	2495	0
205	20241120	155700	186531830	2495	2495	2495	2495	0
206	20241120	155600	186531830	2495	2495	2495	2495	0
207	20241120	155500	186531830	2495	2495	2495	2495	0
208	20241120	155400	186531830	2495	2495	2495	2495	0
209	20241120	155300	186531830	2495	2495	2495	2495	0
210	20241120	155200	186531830	2495	2495	2495	2495	0
211	20241120	155100	186531830	2495	2495	2495	2495	0
212	20241120	155000	186531830	2495	2495	2495	2495	1157
213	20241120	154900	186531830	2495	2495	2495	2495	0
214	20241120	154800	186531830	2495	2495	2495	2495	0
215	20241120	154700	186531830	2495	2495	2495	2495	0
216	20241120	154600	186531830	2495	2495	2495	2495	0
217	20241120	154500	186531830	2495	2495	2495	2495	0
218	20241120	154400	186531830	2495	2495	2495	2495	0
219	20241120	154300	186531830	2495	2495	2495	2495	0
220	20241120	154200	186531830	2495	2495	2495	2495	0
221	20241120	154100	186531830	2495	2495	2495	2495	0
222	20241120	154000	186531830	2495	2495	2495	2495	0
223	20241120	153900	186531830	2495	2495	2495	2495	0
224	20241120	153800	186531830	2495	2495	2495	2495	0
225	20241120	153700	186531830	2495	2495	2495	2495	0
226	20241120	153600	186531830	2495	2495	2495	2495	0
227	20241120	153500	186531830	2495	2495	2495	2495	0
228	20241120	153400	186531830	2495	2495	2495	2495	0
229	20241120	153300	186531830	2495	2495	2495	2495	0
230	20241120	153200	186531830	2495	2495	2495	2495	0
231	20241120	153100	186531830	2495	2495	2495	2495	0
232	20241120	153000	186531830	2495	2495	2495	2495	1157
233	20241120	152900	183645115	2505	2505	2505	2505	0
234	20241120	152800	183645115	2505	2505	2505	2505	0
235	20241120	152700	183645115	2505	2505	2505	2505	0
236	20241120	152600	183645115	2505	2505	2505	2505	0
237	20241120	152500	183645115	2505	2505	2505	2505	0
238	20241120	152400	183645115	2505	2505	2505	2505	0
239	20241120	152300	183645115	2505	2505	2505	2505	0
240	20241120	152200	183645115	2505	2505	2505	2505	0
241	20241120	152100	183645115	2505	2505	2505	2505	0
242	20241120	152000	183645115	2505	2505	2505	2505	0
243	20241120	151900	183645115	2505	2500	2505	2500	1079
244	20241120	151800	180947585	2500	2490	2500	2490	176
245	20241120	151700	180508705	2490	2490	2490	2490	0
246	20241120	151600	180508705	2490	2490	2490	2490	9
247	20241120	151500	180486295	2495	2495	2495	2495	1
248	20241120	151400	180483800	2475	2480	2485	2475	674
249	20241120	151300	178812130	2480	2485	2485	2480	652
250	20241120	151200	177195165	2480	2480	2480	2480	167
251	20241120	151100	176781005	2485	2485	2485	2485	1
252	20241120	151000	176778520	2485	2480	2485	2480	31
253	20241120	150900	176701595	2490	2480	2490	2480	1307
254	20241120	150800	173459235	2480	2480	2480	2480	0
255	20241120	150700	173459235	2480	2485	2485	2480	3338
256	20241120	150600	165167100	2490	2490	2490	2490	75
257	20241120	150500	164980350	2490	2490	2490	2490	0
258	20241120	150400	164980350	2490	2490	2490	2490	4400
259	20241120	150300	154024350	2495	2490	2495	2490	569
260	20241120	150200	152607510	2490	2490	2490	2490	200
261	20241120	150100	152109510	2490	2490	2490	2490	0
262	20241120	150000	152109510	2490	2490	2490	2490	100
263	20241120	145900	151860510	2490	2490	2490	2490	3000
264	20241120	145800	144390510	2495	2495	2495	2495	5
265	20241120	145700	144378035	2495	2495	2495	2495	10
266	20241120	145600	144353085	2495	2495	2495	2495	10
267	20241120	145500	144328135	2495	2495	2495	2495	5
268	20241120	145400	144315660	2490	2490	2490	2490	0
269	20241120	145300	144315660	2490	2490	2490	2490	0
270	20241120	145200	144315660	2490	2490	2490	2490	0
271	20241120	145100	144315660	2490	2490	2500	2490	3186
272	20241120	145000	136382480	2495	2495	2495	2495	375
273	20241120	144900	135446855	2495	2495	2495	2495	310
274	20241120	144800	134673405	2490	2490	2490	2490	62
275	20241120	144700	134519025	2490	2490	2490	2490	34
276	20241120	144600	134434365	2495	2490	2495	2490	77
277	20241120	144500	134242600	2490	2490	2490	2490	0
278	20241120	144400	134242600	2490	2495	2495	2490	46
279	20241120	144300	134127930	2495	2495	2495	2495	0
280	20241120	144200	134127930	2495	2495	2495	2495	51
281	20241120	144100	134000685	2495	2495	2495	2495	100
282	20241120	144000	133751185	2495	2495	2495	2495	396
283	20241120	143900	132763165	2495	2495	2495	2495	118
284	20241120	143800	132468755	2495	2495	2495	2495	0
285	20241120	143700	132468755	2495	2495	2495	2495	0
286	20241120	143600	132468755	2495	2490	2495	2490	177
287	20241120	143500	132027390	2495	2495	2500	2495	3056
288	20241120	143400	124402555	2500	2500	2500	2500	49
289	20241120	143300	124280055	2500	2500	2500	2500	0
290	20241120	143200	124280055	2500	2500	2500	2500	2
291	20241120	143100	124275055	2500	2500	2500	2500	150
292	20241120	143000	123900055	2500	2500	2500	2500	1
293	20241120	142900	123897555	2500	2500	2500	2500	0
294	20241120	142800	123897555	2500	2500	2500	2500	0
295	20241120	142700	123897555	2500	2500	2500	2500	10
296	20241120	142600	123872555	2500	2500	2500	2500	1
297	20241120	142500	123870055	2495	2500	2500	2495	521
298	20241120	142400	122567560	2500	2500	2500	2500	140
299	20241120	142300	122217560	2500	2500	2500	2495	446
300	20241120	142200	121103180	2500	2500	2500	2500	15
301	20241120	142100	121065680	2505	2505	2505	2505	0
302	20241120	142000	121065680	2505	2505	2505	2505	0
303	20241120	141900	121065680	2505	2505	2505	2505	40
304	20241120	141800	120965480	2505	2505	2505	2505	1
305	20241120	141700	120962975	2500	2500	2500	2500	77
306	20241120	141600	120770475	2495	2500	2500	2495	15
307	20241120	141500	120733025	2495	2495	2495	2495	0
308	20241120	141400	120733025	2495	2495	2495	2495	55
309	20241120	141300	120595800	2500	2500	2500	2500	0
310	20241120	141200	120595800	2500	2500	2500	2500	269
311	20241120	141100	119923300	2500	2500	2500	2500	0
312	20241120	141000	119923300	2500	2500	2500	2500	0
313	20241120	140900	119923300	2500	2500	2500	2500	0
314	20241120	140800	119923300	2500	2500	2500	2500	0
315	20241120	140700	119923300	2500	2500	2500	2500	61
316	20241120	140600	119770800	2500	2500	2500	2500	0
317	20241120	140500	119770800	2500	2500	2500	2500	45
318	20241120	140400	119658300	2500	2500	2500	2500	1479
319	20241120	140300	115960800	2495	2495	2495	2495	120
320	20241120	140200	115661400	2495	2495	2495	2495	0
321	20241120	140100	115661400	2495	2495	2495	2495	195
322	20241120	140000	115174875	2500	2500	2500	2500	0
323	20241120	135900	115174875	2500	2500	2500	2500	2
324	20241120	135800	115169875	2500	2500	2500	2500	0
325	20241120	135700	115169875	2500	2500	2500	2500	1
326	20241120	135600	115167375	2500	2500	2500	2500	200
327	20241120	135500	114667375	2500	2500	2500	2500	1
328	20241120	135400	114664875	2500	2500	2500	2500	0
329	20241120	135300	114664875	2500	2500	2500	2500	0
330	20241120	135200	114664875	2500	2500	2500	2500	0
331	20241120	135100	114664875	2500	2500	2500	2500	0
332	20241120	135000	114664875	2500	2500	2500	2500	0
333	20241120	134900	114664875	2500	2500	2500	2500	0
334	20241120	134800	114664875	2500	2500	2500	2500	0
335	20241120	134700	114664875	2500	2500	2500	2500	0
336	20241120	134600	114664875	2500	2500	2500	2500	138
337	20241120	134500	114319875	2500	2500	2500	2500	700
338	20241120	134400	112569875	2495	2500	2500	2495	702
339	20241120	134300	110818375	2500	2500	2500	2500	0
340	20241120	134200	110818375	2500	2500	2500	2500	5
341	20241120	134100	110805875	2500	2500	2500	2500	41
342	20241120	134000	110703375	2500	2500	2500	2500	1
343	20241120	133900	110700875	2500	2500	2500	2500	187
344	20241120	133800	110233375	2500	2500	2500	2500	0
345	20241120	133700	110233375	2500	2500	2500	2500	6
346	20241120	133600	110218375	2495	2495	2495	2495	0
347	20241120	133500	110218375	2495	2500	2500	2495	60
348	20241120	133400	110068465	2500	2500	2500	2500	0
349	20241120	133300	110068465	2500	2500	2500	2500	0
350	20241120	133200	110068465	2500	2500	2500	2500	257
351	20241120	133100	109425965	2505	2505	2505	2505	100
352	20241120	133000	109175465	2505	2505	2505	2505	220
353	20241120	132900	108624365	2500	2505	2505	2500	120
354	20241120	132800	108323815	2500	2505	2505	2500	108
355	20241120	132700	108053375	2500	2500	2500	2500	55
356	20241120	132600	107915875	2500	2500	2500	2500	205
357	20241120	132500	107403375	2500	2500	2500	2500	161
358	20241120	132400	107000875	2500	2500	2500	2500	20
359	20241120	132300	106950875	2500	2500	2500	2500	3
360	20241120	132200	106943375	2500	2500	2500	2500	0
361	20241120	132100	106943375	2500	2500	2500	2500	0
362	20241120	132000	106943375	2500	2505	2505	2500	721
363	20241120	131900	105137375	2500	2505	2505	2500	475
364	20241120	131800	103948845	2505	2505	2505	2505	0
365	20241120	131700	103948845	2505	2505	2505	2505	4130
366	20241120	131600	93603195	2505	2505	2505	2505	361
367	20241120	131500	92698890	2505	2500	2505	2500	333
368	20241120	131400	91866225	2500	2500	2500	2500	22
369	20241120	131300	91811225	2500	2500	2500	2500	0
370	20241120	131200	91811225	2500	2500	2500	2500	0
371	20241120	131100	91811225	2500	2500	2500	2500	1
372	20241120	131000	91808725	2500	2500	2500	2500	0
373	20241120	130900	91808725	2500	2500	2500	2500	0
374	20241120	130800	91808725	2500	2500	2500	2500	6
375	20241120	130700	91793725	2500	2500	2500	2500	1
376	20241120	130600	91791225	2495	2495	2495	2495	250
377	20241120	130500	91167475	2495	2495	2495	2495	576
378	20241120	130400	89730355	2500	2495	2500	2495	151
379	20241120	130300	89353590	2500	2500	2500	2500	0
380	20241120	130200	89353590	2500	2500	2500	2500	0
381	20241120	130100	89353590	2500	2500	2500	2500	0
382	20241120	130000	89353590	2500	2500	2500	2500	8
383	20241120	125900	89333590	2500	2500	2500	2500	820
384	20241120	125800	87283590	2500	2500	2500	2500	0
385	20241120	125700	87283590	2500	2500	2500	2500	10
386	20241120	125600	87258590	2500	2500	2500	2500	0
387	20241120	125500	87258590	2500	2500	2500	2500	0
388	20241120	125400	87258590	2500	2500	2500	2500	102
389	20241120	125300	87003590	2500	2500	2500	2500	0
390	20241120	125200	87003590	2500	2500	2500	2500	25
391	20241120	125100	86941090	2500	2500	2500	2500	1
392	20241120	125000	86938590	2500	2500	2500	2500	0
393	20241120	124900	86938590	2500	2500	2500	2500	0
394	20241120	124800	86938590	2500	2500	2500	2500	1
395	20241120	124700	86936090	2500	2500	2500	2500	0
396	20241120	124600	86936090	2500	2500	2500	2500	26
397	20241120	124500	86871090	2500	2500	2500	2500	689
398	20241120	124400	85148590	2495	2495	2495	2495	19
399	20241120	124300	85101185	2500	2500	2500	2500	0
400	20241120	124200	85101185	2500	2500	2500	2500	1
401	20241120	124100	85098685	2500	2500	2500	2500	0
402	20241120	124000	85098685	2500	2500	2500	2500	2023
403	20241120	123900	80041185	2505	2505	2505	2505	0
404	20241120	123800	80041185	2505	2505	2505	2505	0
405	20241120	123700	80041185	2505	2505	2505	2505	0
406	20241120	123600	80041185	2505	2505	2505	2505	0
407	20241120	123500	80041185	2505	2505	2505	2505	1
408	20241120	123400	80038680	2510	2510	2510	2510	1
409	20241120	123300	80036170	2500	2500	2500	2500	0
410	20241120	123200	80036170	2500	2500	2500	2500	0
411	20241120	123100	80036170	2500	2510	2510	2500	1136
412	20241120	123000	77185320	2510	2510	2510	2510	0
413	20241120	122900	77185320	2510	2510	2510	2510	0
414	20241120	122800	77185320	2510	2510	2510	2510	43
415	20241120	122700	77077390	2500	2500	2500	2500	1
416	20241120	122600	77074890	2505	2505	2505	2505	119
417	20241120	122500	76776795	2505	2505	2505	2505	0
418	20241120	122400	76776795	2505	2505	2505	2505	0
419	20241120	122300	76776795	2505	2505	2505	2505	3
420	20241120	122200	76769280	2500	2500	2500	2500	0
421	20241120	122100	76769280	2500	2500	2500	2500	0
422	20241120	122000	76769280	2500	2510	2510	2500	501
423	20241120	121900	75516770	2500	2500	2500	2500	0
424	20241120	121800	75516770	2500	2505	2505	2500	998
425	20241120	121700	73020890	2500	2500	2500	2500	0
426	20241120	121600	73020890	2500	2500	2500	2500	0
427	20241120	121500	73020890	2500	2500	2500	2500	0
428	20241120	121400	73020890	2500	2500	2500	2500	0
429	20241120	121300	73020890	2500	2500	2500	2500	0
430	20241120	121200	73020890	2500	2500	2500	2500	0
431	20241120	121100	73020890	2500	2500	2500	2500	0
432	20241120	121000	73020890	2500	2500	2500	2500	63
433	20241120	120900	72863390	2500	2500	2500	2500	0
434	20241120	120800	72863390	2500	2500	2500	2500	0
435	20241120	120700	72863390	2500	2500	2500	2500	0
436	20241120	120600	72863390	2500	2500	2500	2500	0
437	20241120	120500	72863390	2500	2500	2500	2500	0
438	20241120	120400	72863390	2500	2500	2500	2500	0
439	20241120	120300	72863390	2500	2500	2500	2500	0
440	20241120	120200	72863390	2500	2500	2500	2500	0
441	20241120	120100	72863390	2500	2500	2500	2500	0
442	20241120	120000	72863390	2500	2500	2500	2500	0
443	20241120	115900	72863390	2500	2500	2500	2500	0
444	20241120	115800	72863390	2500	2500	2500	2500	0
445	20241120	115700	72863390	2500	2500	2500	2500	0
446	20241120	115600	72863390	2500	2500	2500	2500	100
447	20241120	115500	72613390	2505	2505	2505	2505	146
448	20241120	115400	72247660	2505	2505	2505	2505	28
449	20241120	115300	72177520	2510	2510	2510	2510	0
450	20241120	115200	72177520	2510	2510	2510	2510	203
451	20241120	115100	71667990	2510	2510	2510	2510	0
452	20241120	115000	71667990	2510	2510	2510	2510	3
453	20241120	114900	71660460	2510	2510	2510	2510	0
454	20241120	114800	71660460	2510	2510	2510	2510	0
455	20241120	114700	71660460	2510	2510	2510	2510	0
456	20241120	114600	71660460	2510	2510	2510	2510	0
457	20241120	114500	71660460	2510	2510	2510	2510	7
458	20241120	114400	71642890	2510	2510	2510	2510	10
459	20241120	114300	71617790	2505	2505	2505	2505	0
460	20241120	114200	71617790	2505	2510	2510	2505	221
461	20241120	114100	71063185	2510	2510	2510	2510	0
462	20241120	114000	71063185	2510	2510	2510	2510	0
463	20241120	113900	71063185	2510	2510	2510	2510	0
464	20241120	113800	71063185	2510	2510	2510	2510	0
465	20241120	113700	71063185	2510	2510	2510	2510	0
466	20241120	113600	71063185	2510	2510	2510	2510	3
467	20241120	113500	71055655	2500	2500	2500	2500	0
468	20241120	113400	71055655	2500	2500	2500	2500	0
469	20241120	113300	71055655	2500	2500	2500	2500	2
470	20241120	113200	71050655	2500	2500	2500	2500	0
471	20241120	113100	71050655	2500	2500	2500	2500	0
472	20241120	113000	71050655	2500	2500	2500	2500	512
473	20241120	112900	69770655	2500	2500	2500	2500	0
474	20241120	112800	69770655	2500	2505	2505	2500	997
475	20241120	112700	67274440	2505	2505	2505	2505	1
476	20241120	112600	67271935	2505	2510	2510	2505	11
477	20241120	112500	67244330	2510	2510	2510	2510	0
478	20241120	112400	67244330	2510	2510	2510	2510	7
479	20241120	112300	67226760	2510	2510	2510	2510	48
480	20241120	112200	67106280	2510	2510	2510	2510	50
481	20241120	112100	66980780	2510	2510	2510	2510	0
482	20241120	112000	66980780	2510	2510	2510	2510	1
483	20241120	111900	66978270	2500	2500	2500	2500	1
484	20241120	111800	66975770	2505	2500	2505	2500	269
485	20241120	111700	66303070	2500	2510	2510	2500	85
486	20241120	111600	66090520	2510	2510	2510	2510	34
487	20241120	111500	66005180	2510	2510	2510	2510	40
488	20241120	111400	65904780	2510	2510	2510	2510	20
489	20241120	111300	65854580	2510	2510	2510	2510	0
490	20241120	111200	65854580	2510	2510	2510	2510	1
491	20241120	111100	65852070	2500	2500	2500	2500	64
492	20241120	111000	65692070	2500	2500	2500	2500	300
493	20241120	110900	64942070	2505	2505	2505	2505	139
494	20241120	110800	64593875	2500	2500	2500	2500	723
495	20241120	110700	62786375	2510	2510	2510	2510	0
496	20241120	110600	62786375	2510	2510	2510	2510	0
497	20241120	110500	62786375	2510	2510	2510	2510	100
498	20241120	110400	62535375	2505	2505	2505	2505	0
499	20241120	110300	62535375	2505	2505	2505	2505	302
500	20241120	110200	61778865	2510	2510	2510	2510	0
501	20241120	110100	61778865	2510	2510	2510	2510	24
502	20241120	110000	61718625	2510	2510	2510	2510	2
503	20241120	105900	61713605	2510	2510	2510	2510	239
504	20241120	105800	61113715	2505	2510	2510	2505	314
505	20241120	105700	60327070	2510	2510	2510	2510	0
506	20241120	105600	60327070	2510	2510	2510	2510	75
507	20241120	105500	60138820	2510	2510	2510	2510	0
508	20241120	105400	60138820	2510	2510	2510	2510	0
509	20241120	105300	60138820	2510	2510	2510	2510	0
510	20241120	105200	60138820	2510	2510	2510	2510	0
511	20241120	105100	60138820	2510	2510	2510	2510	0
512	20241120	105000	60138820	2510	2510	2510	2510	0
513	20241120	104900	60138820	2510	2510	2510	2510	0
514	20241120	104800	60138820	2510	2515	2515	2510	56
515	20241120	104700	59998255	2515	2515	2515	2515	0
516	20241120	104600	59998255	2515	2515	2515	2515	0
517	20241120	104500	59998255	2515	2515	2515	2515	5
518	20241120	104400	59985680	2515	2515	2515	2515	0
519	20241120	104300	59985680	2515	2515	2515	2515	0
520	20241120	104200	59985680	2515	2515	2515	2515	350
521	20241120	104100	59105430	2515	2515	2515	2515	1
522	20241120	104000	59102915	2510	2510	2510	2510	0
523	20241120	103900	59102915	2510	2510	2510	2510	1498
524	20241120	103800	55342935	2510	2510	2510	2510	0
525	20241120	103700	55342935	2510	2510	2510	2510	0
526	20241120	103600	55342935	2510	2510	2510	2510	400
527	20241120	103500	54338935	2510	2510	2510	2510	4
528	20241120	103400	54328895	2505	2505	2505	2505	782
529	20241120	103300	52369985	2510	2510	2510	2510	6
530	20241120	103200	52354925	2510	2510	2510	2510	1
531	20241120	103100	52352415	2505	2505	2505	2505	270
532	20241120	103000	51676065	2505	2505	2505	2505	0
533	20241120	102900	51676065	2505	2505	2505	2505	0
534	20241120	102800	51676065	2505	2505	2505	2505	0
535	20241120	102700	51676065	2505	2505	2505	2505	0
536	20241120	102600	51676065	2505	2505	2505	2505	0
537	20241120	102500	51676065	2505	2505	2505	2505	0
538	20241120	102400	51676065	2505	2505	2505	2505	49
539	20241120	102300	51553320	2505	2505	2505	2505	0
540	20241120	102200	51553320	2505	2500	2505	2500	1032
541	20241120	102100	48971665	2500	2500	2500	2500	5
542	20241120	102000	48959165	2500	2505	2505	2500	92
543	20241120	101900	48729160	2500	2500	2500	2500	0
544	20241120	101800	48729160	2500	2500	2500	2500	55
545	20241120	101700	48591660	2500	2500	2500	2500	1
546	20241120	101600	48589160	2500	2500	2500	2500	1
547	20241120	101500	48586660	2500	2500	2500	2500	0
548	20241120	101400	48586660	2500	2500	2500	2500	0
549	20241120	101300	48586660	2500	2500	2500	2500	0
550	20241120	101200	48586660	2500	2505	2505	2500	2507
551	20241120	101100	42313400	2505	2505	2505	2505	4
552	20241120	101000	42303380	2505	2505	2505	2505	10
553	20241120	100900	42278330	2505	2505	2505	2505	0
554	20241120	100800	42278330	2505	2505	2505	2505	2
555	20241120	100700	42273320	2510	2510	2510	2510	11
556	20241120	100600	42245710	2510	2510	2510	2510	2
557	20241120	100500	42240690	2510	2510	2510	2510	3
558	20241120	100400	42233160	2510	2510	2510	2510	0
559	20241120	100300	42233160	2510	2510	2510	2510	1
560	20241120	100200	42230650	2510	2510	2510	2510	1
561	20241120	100100	42228140	2510	2510	2510	2510	0
562	20241120	100000	42228140	2510	2510	2510	2510	0
563	20241120	095900	42228140	2510	2500	2510	2500	2
564	20241120	095800	42223130	2505	2505	2505	2505	0
565	20241120	095700	42223130	2505	2505	2505	2505	15
566	20241120	095600	42185555	2510	2510	2510	2510	1
567	20241120	095500	42183045	2510	2510	2510	2510	0
568	20241120	095400	42183045	2510	2510	2510	2505	150
569	20241120	095300	41806595	2500	2500	2500	2500	0
570	20241120	095200	41806595	2500	2500	2500	2500	25
571	20241120	095100	41744095	2495	2500	2500	2495	1430
572	20241120	095000	38172595	2505	2505	2505	2505	365
573	20241120	094900	37258270	2505	2505	2505	2505	0
574	20241120	094800	37258270	2505	2505	2505	2505	30
575	20241120	094700	37183120	2505	2505	2505	2505	821
576	20241120	094600	35126515	2505	2505	2505	2505	0
577	20241120	094500	35126515	2505	2505	2505	2500	362
578	20241120	094400	34221155	2505	2505	2505	2505	31
579	20241120	094300	34143500	2505	2505	2505	2505	12
580	20241120	094200	34113440	2505	2500	2505	2495	75
581	20241120	094100	33926160	2505	2505	2505	2505	0
582	20241120	094000	33926160	2505	2500	2505	2500	1295
583	20241120	093900	30688550	2500	2500	2500	2500	259
584	20241120	093800	30041050	2505	2505	2505	2505	585
585	20241120	093700	28575625	2500	2500	2500	2500	35
586	20241120	093600	28488125	2500	2495	2500	2495	160
587	20241120	093500	28088380	2495	2500	2500	2495	9
588	20241120	093400	28065900	2505	2505	2505	2490	2387
589	20241120	093300	22104480	2515	2515	2515	2515	0
590	20241120	093200	22104480	2515	2515	2515	2515	850
591	20241120	093100	19966730	2515	2510	2515	2505	2055
592	20241120	093000	14813945	2515	2515	2515	2515	0
593	20241120	092900	14813945	2515	2515	2515	2515	0
594	20241120	092800	14813945	2515	2510	2515	2510	21
595	20241120	092700	14761230	2515	2515	2515	2515	1
596	20241120	092600	14758715	2510	2515	2515	2510	81
597	20241120	092500	14555400	2515	2515	2515	2515	1
598	20241120	092400	14552885	2510	2505	2515	2505	31
599	20241120	092300	14475120	2515	2505	2515	2505	2
600	20241120	092200	14470100	2510	2510	2510	2510	300
601	20241120	092100	13717100	2515	2515	2515	2515	0
602	20241120	092000	13717100	2515	2515	2515	2515	1
603	20241120	091900	13714585	2505	2505	2505	2505	82
604	20241120	091800	13509175	2515	2505	2515	2500	831
605	20241120	091700	11427075	2515	2515	2515	2515	56
606	20241120	091600	11286235	2510	2520	2520	2510	108
607	20241120	091500	11015130	2515	2515	2520	2510	1086
608	20241120	091400	8284525	2515	2515	2515	2515	130
609	20241120	091300	7957575	2515	2515	2515	2515	0
610	20241120	091200	7957575	2515	2515	2515	2515	1
611	20241120	091100	7955060	2515	2515	2515	2515	1
612	20241120	091000	7952545	2515	2515	2515	2515	420
613	20241120	090900	6896245	2520	2515	2520	2515	721
614	20241120	090800	5082825	2515	2515	2515	2515	4
615	20241120	090700	5072765	2515	2520	2520	2515	11
616	20241120	090600	5045095	2510	2510	2510	2510	0
617	20241120	090500	5045095	2510	2525	2525	2510	500
618	20241120	090400	3786915	2525	2525	2525	2525	0
619	20241120	090300	3786915	2525	2520	2525	2520	148
620	20241120	090200	3413705	2515	2515	2515	2515	566
621	20241120	090100	1990215	2520	2520	2520	2520	170
622	20241120	090000	1561815	2515	2515	2515	2515	621