KissMeData/094800/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200200	235362385	4470	4470	4470	4470	465
3	20241121	200100	235362385	4470	4470	4470	4470	0
4	20241121	200000	235362385	4470	4470	4470	4470	0
5	20241121	195900	235362385	4470	4470	4470	4470	0
6	20241121	195800	235362385	4470	4470	4470	4470	0
7	20241121	195700	235362385	4470	4470	4470	4470	0
8	20241121	195600	235362385	4470	4470	4470	4470	0
9	20241121	195500	235362385	4470	4470	4470	4470	0
10	20241121	195400	235362385	4470	4470	4470	4470	0
11	20241121	195300	235362385	4470	4470	4470	4470	0
12	20241121	195200	235362385	4470	4470	4470	4470	0
13	20241121	195100	235362385	4470	4470	4470	4470	0
14	20241121	195000	235362385	4470	4470	4470	4470	0
15	20241121	194900	235362385	4470	4470	4470	4470	0
16	20241121	194800	235362385	4470	4470	4470	4470	0
17	20241121	194700	235362385	4470	4470	4470	4470	0
18	20241121	194600	235362385	4470	4470	4470	4470	0
19	20241121	194500	235362385	4470	4470	4470	4470	0
20	20241121	194400	235362385	4470	4470	4470	4470	0
21	20241121	194300	235362385	4470	4470	4470	4470	0
22	20241121	194200	235362385	4470	4470	4470	4470	0
23	20241121	194100	235362385	4470	4470	4470	4470	0
24	20241121	194000	235362385	4470	4470	4470	4470	0
25	20241121	193900	235362385	4470	4470	4470	4470	0
26	20241121	193800	235362385	4470	4470	4470	4470	0
27	20241121	193700	235362385	4470	4470	4470	4470	0
28	20241121	193600	235362385	4470	4470	4470	4470	0
29	20241121	193500	235362385	4470	4470	4470	4470	0
30	20241121	193400	235362385	4470	4470	4470	4470	0
31	20241121	193300	235362385	4470	4470	4470	4470	0
32	20241121	193200	235362385	4470	4470	4470	4470	465
33	20241121	193100	235362385	4470	4470	4470	4470	0
34	20241121	193000	235362385	4470	4470	4470	4470	0
35	20241121	192900	235362385	4470	4470	4470	4470	0
36	20241121	192800	235362385	4470	4470	4470	4470	0
37	20241121	192700	235362385	4470	4470	4470	4470	0
38	20241121	192600	235362385	4470	4470	4470	4470	0
39	20241121	192500	235362385	4470	4470	4470	4470	0
40	20241121	192400	235362385	4470	4470	4470	4470	0
41	20241121	192300	235362385	4470	4470	4470	4470	0
42	20241121	192200	235362385	4470	4470	4470	4470	0
43	20241121	192100	235362385	4470	4470	4470	4470	0
44	20241121	192000	235362385	4470	4470	4470	4470	0
45	20241121	191900	235362385	4470	4470	4470	4470	0
46	20241121	191800	235362385	4470	4470	4470	4470	0
47	20241121	191700	235362385	4470	4470	4470	4470	0
48	20241121	191600	235362385	4470	4470	4470	4470	0
49	20241121	191500	235362385	4470	4470	4470	4470	0
50	20241121	191400	235362385	4470	4470	4470	4470	0
51	20241121	191300	235362385	4470	4470	4470	4470	0
52	20241121	191200	235362385	4470	4470	4470	4470	0
53	20241121	191100	235362385	4470	4470	4470	4470	0
54	20241121	191000	235362385	4470	4470	4470	4470	0
55	20241121	190900	235362385	4470	4470	4470	4470	0
56	20241121	190800	235362385	4470	4470	4470	4470	0
57	20241121	190700	235362385	4470	4470	4470	4470	0
58	20241121	190600	235362385	4470	4470	4470	4470	0
59	20241121	190500	235362385	4470	4470	4470	4470	0
60	20241121	190400	235362385	4470	4470	4470	4470	0
61	20241121	190300	235362385	4470	4470	4470	4470	0
62	20241121	190200	235362385	4470	4470	4470	4470	465
63	20241121	190100	235362385	4470	4470	4470	4470	0
64	20241121	190000	235362385	4470	4470	4470	4470	0
65	20241121	185900	235362385	4470	4470	4470	4470	0
66	20241121	185800	235362385	4470	4470	4470	4470	0
67	20241121	185700	235362385	4470	4470	4470	4470	0
68	20241121	185600	235362385	4470	4470	4470	4470	0
69	20241121	185500	235362385	4470	4470	4470	4470	0
70	20241121	185400	235362385	4470	4470	4470	4470	0
71	20241121	185300	235362385	4470	4470	4470	4470	0
72	20241121	185200	235362385	4470	4470	4470	4470	0
73	20241121	185100	235362385	4470	4470	4470	4470	0
74	20241121	185000	235362385	4470	4470	4470	4470	0
75	20241121	184900	235362385	4470	4470	4470	4470	0
76	20241121	184800	235362385	4470	4470	4470	4470	0
77	20241121	184700	235362385	4470	4470	4470	4470	0
78	20241121	184600	235362385	4470	4470	4470	4470	0
79	20241121	184500	235362385	4470	4470	4470	4470	0
80	20241121	184400	235362385	4470	4470	4470	4470	0
81	20241121	184300	235362385	4470	4470	4470	4470	0
82	20241121	184200	235362385	4470	4470	4470	4470	0
83	20241121	184100	235362385	4470	4470	4470	4470	0
84	20241121	184000	235362385	4470	4470	4470	4470	0
85	20241121	183900	235362385	4470	4470	4470	4470	0
86	20241121	183800	235362385	4470	4470	4470	4470	0
87	20241121	183700	235362385	4470	4470	4470	4470	0
88	20241121	183600	235362385	4470	4470	4470	4470	0
89	20241121	183500	235362385	4470	4470	4470	4470	0
90	20241121	183400	235362385	4470	4470	4470	4470	0
91	20241121	183300	235362385	4470	4470	4470	4470	0
92	20241121	183200	235362385	4470	4470	4470	4470	465
93	20241121	183100	235362385	4470	4470	4470	4470	0
94	20241121	183000	235362385	4470	4470	4470	4470	0
95	20241121	182900	235362385	4470	4470	4470	4470	0
96	20241121	182800	235362385	4470	4470	4470	4470	0
97	20241121	182700	235362385	4470	4470	4470	4470	0
98	20241121	182600	235362385	4470	4470	4470	4470	0
99	20241121	182500	235362385	4470	4470	4470	4470	0
100	20241121	182400	235362385	4470	4470	4470	4470	0
101	20241121	182300	235362385	4470	4470	4470	4470	0
102	20241121	182200	235362385	4470	4470	4470	4470	0
103	20241121	182100	235362385	4470	4470	4470	4470	0
104	20241121	182000	235362385	4470	4470	4470	4470	0
105	20241121	181900	235362385	4470	4470	4470	4470	0
106	20241121	181800	235362385	4470	4470	4470	4470	0
107	20241121	181700	235362385	4470	4470	4470	4470	0
108	20241121	181600	235362385	4470	4470	4470	4470	0
109	20241121	181500	235362385	4470	4470	4470	4470	0
110	20241121	181400	235362385	4470	4470	4470	4470	0
111	20241121	181300	235362385	4470	4470	4470	4470	0
112	20241121	181200	235362385	4470	4470	4470	4470	0
113	20241121	181100	235362385	4470	4470	4470	4470	0
114	20241121	181000	235362385	4470	4470	4470	4470	0
115	20241121	180900	235362385	4470	4470	4470	4470	0
116	20241121	180800	235362385	4470	4470	4470	4470	0
117	20241121	180700	235362385	4470	4470	4470	4470	0
118	20241121	180600	235362385	4470	4470	4470	4470	0
119	20241121	180500	235362385	4470	4470	4470	4470	0
120	20241121	180400	235362385	4470	4470	4470	4470	0
121	20241121	180300	235362385	4470	4470	4470	4470	0
122	20241121	180200	235362385	4470	4470	4470	4470	465
123	20241121	180100	235362385	4470	4470	4470	4470	0
124	20241121	180000	235362385	4470	4470	4470	4470	0
125	20241121	175900	235362385	4470	4470	4470	4470	0
126	20241121	175800	235362385	4470	4470	4470	4470	0
127	20241121	175700	235362385	4470	4470	4470	4470	0
128	20241121	175600	235362385	4470	4470	4470	4470	0
129	20241121	175500	235362385	4470	4470	4470	4470	0
130	20241121	175400	235362385	4470	4470	4470	4470	0
131	20241121	175300	235362385	4470	4470	4470	4470	0
132	20241121	175200	235362385	4470	4470	4470	4470	0
133	20241121	175100	235362385	4470	4470	4470	4470	0
134	20241121	175000	235362385	4470	4470	4470	4470	0
135	20241121	174900	235362385	4470	4470	4470	4470	0
136	20241121	174800	235362385	4470	4470	4470	4470	0
137	20241121	174700	235362385	4470	4470	4470	4470	0
138	20241121	174600	235362385	4470	4470	4470	4470	0
139	20241121	174500	235362385	4470	4470	4470	4470	0
140	20241121	174400	235362385	4470	4470	4470	4470	0
141	20241121	174300	235362385	4470	4470	4470	4470	0
142	20241121	174200	235362385	4470	4470	4470	4470	0
143	20241121	174100	235362385	4470	4470	4470	4470	0
144	20241121	174000	235362385	4470	4470	4470	4470	0
145	20241121	173900	235362385	4470	4470	4470	4470	0
146	20241121	173800	235362385	4470	4470	4470	4470	0
147	20241121	173700	235362385	4470	4470	4470	4470	0
148	20241121	173600	235362385	4470	4470	4470	4470	0
149	20241121	173500	235362385	4470	4470	4470	4470	0
150	20241121	173400	235362385	4470	4470	4470	4470	0
151	20241121	173300	235362385	4470	4470	4470	4470	0
152	20241121	173200	235362385	4470	4470	4470	4470	465
153	20241121	173100	235362385	4470	4470	4470	4470	0
154	20241121	173000	235362385	4470	4470	4470	4470	0
155	20241121	172900	235362385	4470	4470	4470	4470	0
156	20241121	172800	235362385	4470	4470	4470	4470	0
157	20241121	172700	235362385	4470	4470	4470	4470	0
158	20241121	172600	235362385	4470	4470	4470	4470	0
159	20241121	172500	235362385	4470	4470	4470	4470	0
160	20241121	172400	235362385	4470	4470	4470	4470	0
161	20241121	172300	235362385	4470	4470	4470	4470	0
162	20241121	172200	235362385	4470	4470	4470	4470	0
163	20241121	172100	235362385	4470	4470	4470	4470	0
164	20241121	172000	235362385	4470	4470	4470	4470	0
165	20241121	171900	235362385	4470	4470	4470	4470	0
166	20241121	171800	235362385	4470	4470	4470	4470	0
167	20241121	171700	235362385	4470	4470	4470	4470	0
168	20241121	171600	235362385	4470	4470	4470	4470	0
169	20241121	171500	235362385	4470	4470	4470	4470	0
170	20241121	171400	235362385	4470	4470	4470	4470	0
171	20241121	171300	235362385	4470	4470	4470	4470	0
172	20241121	171200	235362385	4470	4470	4470	4470	0
173	20241121	171100	235362385	4470	4470	4470	4470	0
174	20241121	171000	235362385	4470	4470	4470	4470	0
175	20241121	170900	235362385	4470	4470	4470	4470	0
176	20241121	170800	235362385	4470	4470	4470	4470	0
177	20241121	170700	235362385	4470	4470	4470	4470	0
178	20241121	170600	235362385	4470	4470	4470	4470	0
179	20241121	170500	235362385	4470	4470	4470	4470	0
180	20241121	170400	235362385	4470	4470	4470	4470	0
181	20241121	170300	235362385	4470	4470	4470	4470	0
182	20241121	170200	235362385	4470	4470	4470	4470	465
183	20241121	170100	235362385	4470	4470	4470	4470	0
184	20241121	170000	235362385	4470	4470	4470	4470	0
185	20241121	165900	235362385	4470	4470	4470	4470	0
186	20241121	165800	235362385	4470	4470	4470	4470	0
187	20241121	165700	235362385	4470	4470	4470	4470	0
188	20241121	165600	235362385	4470	4470	4470	4470	0
189	20241121	165500	235362385	4470	4470	4470	4470	0
190	20241121	165400	235362385	4470	4470	4470	4470	0
191	20241121	165300	235362385	4470	4470	4470	4470	0
192	20241121	165200	235362385	4470	4470	4470	4470	0
193	20241121	165100	235362385	4470	4470	4470	4470	0
194	20241121	165000	235362385	4470	4470	4470	4470	0
195	20241121	164900	235362385	4470	4470	4470	4470	0
196	20241121	164800	235362385	4470	4470	4470	4470	0
197	20241121	164700	235362385	4470	4470	4470	4470	0
198	20241121	164600	235362385	4470	4470	4470	4470	0
199	20241121	164500	235362385	4470	4470	4470	4470	0
200	20241121	164400	235362385	4470	4470	4470	4470	0
201	20241121	164300	235362385	4470	4470	4470	4470	0
202	20241121	164200	235362385	4470	4470	4470	4470	0
203	20241121	164100	235362385	4470	4470	4470	4470	0
204	20241121	164000	235362385	4470	4470	4470	4470	0
205	20241121	163900	235362385	4470	4470	4470	4470	0
206	20241121	163800	235362385	4470	4470	4470	4470	0
207	20241121	163700	235362385	4470	4470	4470	4470	0
208	20241121	163600	235362385	4470	4470	4470	4470	0
209	20241121	163500	235362385	4470	4470	4470	4470	0
210	20241121	163400	235362385	4470	4470	4470	4470	0
211	20241121	163300	235362385	4470	4470	4470	4470	0
212	20241121	163200	235362385	4470	4470	4470	4470	465
213	20241121	163100	235362385	4470	4470	4470	4470	0
214	20241121	163000	235362385	4470	4470	4470	4470	0
215	20241121	162900	235362385	4470	4470	4470	4470	0
216	20241121	162800	235362385	4470	4470	4470	4470	0
217	20241121	162700	235362385	4470	4470	4470	4470	0
218	20241121	162600	235362385	4470	4470	4470	4470	0
219	20241121	162500	235362385	4470	4470	4470	4470	0
220	20241121	162400	235362385	4470	4470	4470	4470	0
221	20241121	162300	235362385	4470	4470	4470	4470	0
222	20241121	162200	235362385	4470	4470	4470	4470	0
223	20241121	162100	235362385	4470	4470	4470	4470	0
224	20241121	162000	235362385	4470	4470	4470	4470	0
225	20241121	161900	235362385	4470	4470	4470	4470	0
226	20241121	161800	235362385	4470	4470	4470	4470	0
227	20241121	161700	235362385	4470	4470	4470	4470	0
228	20241121	161600	235362385	4470	4470	4470	4470	0
229	20241121	161500	235362385	4470	4470	4470	4470	0
230	20241121	161400	235362385	4470	4470	4470	4470	0
231	20241121	161300	235362385	4470	4470	4470	4470	0
232	20241121	161200	235362385	4470	4470	4470	4470	0
233	20241121	161100	235362385	4470	4470	4470	4470	0
234	20241121	161000	235362385	4470	4470	4470	4470	0
235	20241121	160900	235362385	4470	4470	4470	4470	0
236	20241121	160800	235362385	4470	4470	4470	4470	0
237	20241121	160700	235362385	4470	4470	4470	4470	0
238	20241121	160600	235362385	4470	4470	4470	4470	0
239	20241121	160500	235362385	4470	4470	4470	4470	0
240	20241121	160400	235362385	4470	4470	4470	4470	0
241	20241121	160300	235362385	4470	4470	4470	4470	0
242	20241121	160200	235362385	4470	4470	4470	4470	465
243	20241121	160100	235362385	4470	4470	4470	4470	0
244	20241121	160000	235362385	4470	4470	4470	4470	0
245	20241121	155900	235362385	4470	4470	4470	4470	0
246	20241121	155800	235362385	4470	4470	4470	4470	0
247	20241121	155700	235362385	4470	4470	4470	4470	0
248	20241121	155600	235362385	4470	4470	4470	4470	0
249	20241121	155500	235362385	4470	4470	4470	4470	0
250	20241121	155400	235362385	4470	4470	4470	4470	0
251	20241121	155300	235362385	4470	4470	4470	4470	0
252	20241121	155200	235362385	4470	4470	4470	4470	0
253	20241121	155100	235362385	4470	4470	4470	4470	0
254	20241121	155000	235362385	4470	4470	4470	4470	0
255	20241121	154900	235362385	4470	4470	4470	4470	0
256	20241121	154800	235362385	4470	4470	4470	4470	0
257	20241121	154700	235362385	4470	4470	4470	4470	0
258	20241121	154600	235362385	4470	4470	4470	4470	0
259	20241121	154500	235362385	4470	4470	4470	4470	0
260	20241121	154400	235362385	4470	4470	4470	4470	0
261	20241121	154300	235362385	4470	4470	4470	4470	0
262	20241121	154200	235362385	4470	4470	4470	4470	0
263	20241121	154100	235362385	4470	4470	4470	4470	0
264	20241121	154000	235362385	4470	4470	4470	4470	0
265	20241121	153900	235362385	4470	4470	4470	4470	0
266	20241121	153800	235362385	4470	4470	4470	4470	0
267	20241121	153700	235362385	4470	4470	4470	4470	0
268	20241121	153600	235362385	4470	4470	4470	4470	0
269	20241121	153500	235362385	4470	4470	4470	4470	0
270	20241121	153400	235362385	4470	4470	4470	4470	0
271	20241121	153300	235362385	4470	4470	4470	4470	0
272	20241121	153200	235362385	4470	4470	4470	4470	465
273	20241121	153100	235362385	4470	4470	4470	4470	0
274	20241121	153000	235362385	4470	4470	4470	4470	465
275	20241121	152900	233283835	4465	4465	4465	4465	0
276	20241121	152800	233283835	4465	4465	4465	4465	0
277	20241121	152700	233283835	4465	4465	4465	4465	0
278	20241121	152600	233283835	4465	4465	4465	4465	0
279	20241121	152500	233283835	4465	4465	4465	4465	0
280	20241121	152400	233283835	4465	4465	4465	4465	0
281	20241121	152300	233283835	4465	4465	4465	4465	0
282	20241121	152200	233283835	4465	4465	4465	4465	0
283	20241121	152100	233283835	4465	4465	4465	4465	0
284	20241121	152000	233283835	4465	4465	4465	4465	0
285	20241121	151900	233283835	4465	4465	4465	4465	0
286	20241121	151800	233283835	4465	4465	4465	4465	262
287	20241121	151700	232114005	4465	4465	4465	4465	194
288	20241121	151600	231247795	4465	4465	4465	4465	1839
289	20241121	151500	223036660	4465	4465	4465	4465	183
290	20241121	151400	222219565	4465	4465	4465	4465	6
291	20241121	151300	222192775	4460	4460	4460	4460	9
292	20241121	151200	222152635	4460	4465	4465	4460	109
293	20241121	151100	221666255	4465	4460	4465	4460	1939
294	20241121	151000	213015715	4460	4465	4465	4460	4213
295	20241121	150900	194205520	4460	4460	4460	4460	40
296	20241121	150800	194027120	4465	4460	4465	4460	581
297	20241121	150700	191434400	4465	4460	4465	4460	271
298	20241121	150600	190225270	4460	4460	4465	4455	1271
299	20241121	150500	184555940	4455	4455	4455	4455	8
300	20241121	150400	184520300	4455	4455	4455	4455	50
301	20241121	150300	184297550	4455	4460	4460	4455	173
302	20241121	150200	183526090	4455	4455	4455	4455	14
303	20241121	150100	183463720	4455	4430	4455	4420	176
304	20241121	150000	182683430	4425	4420	4430	4420	21
305	20241121	145900	182590540	4425	4460	4460	4415	453
306	20241121	145800	180572220	4460	4420	4460	4420	156
307	20241121	145700	179880925	4445	4460	4460	4445	30
308	20241121	145600	179747350	4460	4445	4460	4445	219
309	20241121	145500	178772915	4430	4440	4440	4430	80
310	20241121	145400	178417725	4440	4440	4440	4440	327
311	20241121	145300	176965845	4460	4460	4460	4460	0
312	20241121	145200	176965845	4460	4455	4460	4455	232
313	20241121	145100	175931520	4460	4460	4460	4460	2105
314	20241121	145000	166543220	4460	4460	4460	4460	0
315	20241121	144900	166543220	4460	4460	4460	4460	51
316	20241121	144800	166315760	4460	4460	4460	4460	490
317	20241121	144700	164130360	4460	4460	4460	4460	212
318	20241121	144600	163184840	4460	4450	4465	4450	2175
319	20241121	144500	153488070	4450	4420	4450	4420	30
320	20241121	144400	153354790	4420	4430	4430	4420	84
321	20241121	144300	152983440	4430	4430	4430	4430	67
322	20241121	144200	152686630	4430	4430	4430	4430	51
323	20241121	144100	152460700	4420	4420	4420	4420	364
324	20241121	144000	150851820	4420	4420	4420	4420	0
325	20241121	143900	150851820	4420	4420	4420	4420	0
326	20241121	143800	150851820	4420	4420	4420	4420	372
327	20241121	143700	149207580	4420	4420	4420	4420	0
328	20241121	143600	149207580	4420	4420	4420	4420	0
329	20241121	143500	149207580	4420	4420	4420	4420	1
330	20241121	143400	149203160	4420	4420	4420	4420	34
331	20241121	143300	149052880	4420	4420	4420	4420	0
332	20241121	143200	149052880	4420	4420	4420	4420	8
333	20241121	143100	149017520	4420	4425	4425	4420	334
334	20241121	143000	147539970	4435	4435	4435	4435	53
335	20241121	142900	147304915	4435	4435	4435	4435	47
336	20241121	142800	147096470	4445	4450	4450	4445	208
337	20241121	142700	146171210	4450	4455	4455	4450	380
338	20241121	142600	144478775	4455	4455	4460	4455	99
339	20241121	142500	144037725	4455	4460	4460	4455	392
340	20241121	142400	142289865	4460	4460	4460	4460	548
341	20241121	142300	139845785	4460	4460	4460	4460	92
342	20241121	142200	139435465	4460	4460	4460	4460	139
343	20241121	142100	138815525	4460	4460	4460	4460	547
344	20241121	142000	136375905	4460	4460	4460	4460	93
345	20241121	141900	135961125	4460	4460	4460	4460	139
346	20241121	141800	135341185	4460	4460	4460	4460	93
347	20241121	141700	134926405	4460	4460	4460	4460	0
348	20241121	141600	134926405	4460	4460	4460	4460	0
349	20241121	141500	134926405	4460	4460	4460	4460	1
350	20241121	141400	134921945	4460	4460	4460	4460	2
351	20241121	141300	134913025	4460	4460	4460	4460	0
352	20241121	141200	134913025	4460	4460	4460	4460	2
353	20241121	141100	134904105	4460	4460	4460	4460	20
354	20241121	141000	134814905	4460	4460	4460	4460	3
355	20241121	140900	134801525	4460	4460	4460	4460	0
356	20241121	140800	134801525	4460	4460	4460	4460	32
357	20241121	140700	134658805	4460	4460	4460	4460	319
358	20241121	140600	133236065	4460	4460	4460	4460	0
359	20241121	140500	133236065	4460	4455	4460	4455	1520
360	20241121	140400	126461915	4450	4450	4450	4450	2
361	20241121	140300	126453015	4450	4450	4450	4450	1
362	20241121	140200	126448565	4450	4450	4450	4450	0
363	20241121	140100	126448565	4450	4455	4455	4450	11
364	20241121	140000	126399565	4450	4450	4450	4450	0
365	20241121	135900	126399565	4450	4450	4450	4450	0
366	20241121	135800	126399565	4450	4450	4450	4450	0
367	20241121	135700	126399565	4450	4450	4450	4450	0
368	20241121	135600	126399565	4450	4450	4450	4450	0
369	20241121	135500	126399565	4450	4450	4450	4450	0
370	20241121	135400	126399565	4450	4450	4450	4450	0
371	20241121	135300	126399565	4450	4450	4450	4450	0
372	20241121	135200	126399565	4450	4450	4450	4450	0
373	20241121	135100	126399565	4450	4450	4450	4450	0
374	20241121	135000	126399565	4450	4450	4450	4450	0
375	20241121	134900	126399565	4450	4450	4450	4450	0
376	20241121	134800	126399565	4450	4450	4450	4450	0
377	20241121	134700	126399565	4450	4450	4450	4450	0
378	20241121	134600	126399565	4450	4450	4450	4450	1
379	20241121	134500	126395115	4450	4450	4450	4450	1
380	20241121	134400	126390665	4450	4450	4450	4450	9
381	20241121	134300	126350615	4450	4450	4450	4450	0
382	20241121	134200	126350615	4450	4450	4450	4450	1
383	20241121	134100	126346165	4450	4450	4450	4450	0
384	20241121	134000	126346165	4450	4450	4450	4450	1
385	20241121	133900	126341715	4450	4450	4450	4450	10
386	20241121	133800	126297215	4450	4450	4450	4450	1
387	20241121	133700	126292765	4450	4450	4450	4450	10
388	20241121	133600	126248265	4450	4450	4450	4450	0
389	20241121	133500	126248265	4450	4450	4450	4450	100
390	20241121	133400	125803265	4450	4450	4450	4450	0
391	20241121	133300	125803265	4450	4450	4450	4450	84
392	20241121	133200	125429465	4455	4455	4455	4455	830
393	20241121	133100	121731815	4455	4455	4455	4455	2
394	20241121	133000	121722905	4455	4455	4455	4455	21
395	20241121	132900	121629350	4455	4455	4455	4455	0
396	20241121	132800	121629350	4455	4455	4455	4455	211
397	20241121	132700	120689345	4455	4450	4455	4450	969
398	20241121	132600	116377245	4445	4445	4445	4445	7
399	20241121	132500	116346130	4450	4450	4450	4450	56
400	20241121	132400	116096930	4445	4445	4445	4445	6
401	20241121	132300	116070260	4445	4445	4445	4445	6
402	20241121	132200	116043590	4450	4450	4450	4450	0
403	20241121	132100	116043590	4450	4445	4450	4445	57
404	20241121	132000	115789945	4445	4445	4445	4445	0
405	20241121	131900	115789945	4445	4445	4445	4445	1
406	20241121	131800	115785500	4445	4445	4445	4445	0
407	20241121	131700	115785500	4445	4445	4445	4445	12
408	20241121	131600	115732160	4450	4450	4450	4450	60
409	20241121	131500	115465160	4445	4445	4445	4445	0
410	20241121	131400	115465160	4445	4445	4445	4445	0
411	20241121	131300	115465160	4445	4445	4445	4445	0
412	20241121	131200	115465160	4445	4445	4445	4445	0
413	20241121	131100	115465160	4445	4445	4445	4445	0
414	20241121	131000	115465160	4445	4445	4445	4445	0
415	20241121	130900	115465160	4445	4445	4445	4445	0
416	20241121	130800	115465160	4445	4445	4445	4445	0
417	20241121	130700	115465160	4445	4445	4445	4445	1
418	20241121	130600	115460715	4445	4445	4445	4445	0
419	20241121	130500	115460715	4445	4445	4445	4445	1
420	20241121	130400	115456270	4445	4445	4445	4445	0
421	20241121	130300	115456270	4445	4445	4445	4445	3
422	20241121	130200	115442935	4445	4445	4445	4445	0
423	20241121	130100	115442935	4445	4445	4445	4445	5
424	20241121	130000	115420710	4445	4445	4445	4445	49
425	20241121	125900	115202905	4445	4445	4445	4445	0
426	20241121	125800	115202905	4445	4440	4445	4440	213
427	20241121	125700	114256125	4440	4440	4440	4440	0
428	20241121	125600	114256125	4440	4440	4440	4440	42
429	20241121	125500	114069645	4440	4440	4440	4440	29
430	20241121	125400	113940885	4445	4445	4445	4445	17
431	20241121	125300	113865320	4445	4440	4445	4435	317
432	20241121	125200	112457720	4445	4445	4445	4445	0
433	20241121	125100	112457720	4445	4445	4445	4445	894
434	20241121	125000	108483890	4445	4445	4445	4445	100
435	20241121	124900	108039390	4445	4445	4445	4445	62
436	20241121	124800	107763800	4445	4445	4445	4445	100
437	20241121	124700	107319300	4445	4445	4445	4445	77
438	20241121	124600	106977035	4445	4445	4445	4445	91
439	20241121	124500	106572540	4445	4450	4450	4445	156
440	20241121	124400	105879010	4445	4440	4445	4440	1320
441	20241121	124300	100016570	4435	4435	4435	4435	0
442	20241121	124200	100016570	4435	4435	4435	4435	0
443	20241121	124100	100016570	4435	4435	4435	4435	0
444	20241121	124000	100016570	4435	4435	4435	4435	0
445	20241121	123900	100016570	4435	4435	4435	4435	0
446	20241121	123800	100016570	4435	4435	4435	4435	3
447	20241121	123700	100003265	4435	4435	4435	4435	1
448	20241121	123600	99998830	4435	4435	4435	4435	0
449	20241121	123500	99998830	4435	4435	4435	4435	26
450	20241121	123400	99883520	4440	4440	4440	4440	100
451	20241121	123300	99439520	4435	4435	4435	4435	1
452	20241121	123200	99435085	4435	4435	4435	4435	0
453	20241121	123100	99435085	4435	4435	4435	4435	38
454	20241121	123000	99266555	4435	4435	4435	4435	29
455	20241121	122900	99137940	4440	4440	4440	4440	0
456	20241121	122800	99137940	4440	4440	4440	4440	293
457	20241121	122700	97837020	4435	4435	4435	4435	0
458	20241121	122600	97837020	4435	4435	4435	4435	0
459	20241121	122500	97837020	4435	4435	4435	4435	0
460	20241121	122400	97837020	4435	4435	4435	4435	0
461	20241121	122300	97837020	4435	4435	4435	4435	0
462	20241121	122200	97837020	4435	4435	4435	4435	0
463	20241121	122100	97837020	4435	4435	4435	4435	2
464	20241121	122000	97828150	4435	4435	4435	4435	0
465	20241121	121900	97828150	4435	4435	4435	4435	1
466	20241121	121800	97823715	4435	4435	4435	4435	0
467	20241121	121700	97823715	4435	4435	4435	4435	15
468	20241121	121600	97757190	4440	4440	4440	4440	70
469	20241121	121500	97446390	4435	4435	4435	4435	0
470	20241121	121400	97446390	4435	4435	4435	4435	0
471	20241121	121300	97446390	4435	4435	4435	4435	0
472	20241121	121200	97446390	4435	4435	4435	4435	0
473	20241121	121100	97446390	4435	4435	4435	4435	0
474	20241121	121000	97446390	4435	4435	4435	4435	4
475	20241121	120900	97428650	4435	4435	4435	4435	2
476	20241121	120800	97419780	4435	4435	4435	4435	0
477	20241121	120700	97419780	4435	4440	4440	4435	15
478	20241121	120600	97353250	4435	4435	4435	4435	20
479	20241121	120500	97264550	4435	4430	4435	4430	123
480	20241121	120400	96719085	4430	4425	4430	4425	74
481	20241121	120300	96391340	4425	4425	4425	4425	4
482	20241121	120200	96373640	4405	4405	4405	4405	0
483	20241121	120100	96373640	4405	4405	4405	4405	0
484	20241121	120000	96373640	4405	4430	4430	4405	23
485	20241121	115900	96271775	4430	4405	4430	4405	211
486	20241121	115800	95337080	4400	4400	4400	4400	1
487	20241121	115700	95332680	4400	4400	4400	4400	0
488	20241121	115600	95332680	4400	4395	4400	4395	28
489	20241121	115500	95209575	4405	4430	4430	4405	61
490	20241121	115400	94939395	4430	4400	4430	4400	83
491	20241121	115300	94571785	4400	4400	4400	4400	6
492	20241121	115200	94545385	4395	4395	4395	4395	37
493	20241121	115100	94382770	4400	4405	4435	4400	94
494	20241121	115000	93967240	4430	4400	4430	4400	233
495	20241121	114900	92935080	4395	4395	4395	4395	39
496	20241121	114800	92763675	4405	4395	4405	4395	31
497	20241121	114700	92627220	4400	4405	4405	4400	25
498	20241121	114600	92517215	4405	4400	4425	4400	235
499	20241121	114500	91477410	4390	4400	4400	4390	7
500	20241121	114400	91446670	4395	4395	4395	4395	1
501	20241121	114300	91442275	4400	4400	4400	4400	3
502	20241121	114200	91429075	4400	4430	4430	4400	150
503	20241121	114100	90764635	4430	4400	4430	4400	100
504	20241121	114000	90323070	4405	4405	4405	4405	0
505	20241121	113900	90323070	4405	4400	4405	4400	25
506	20241121	113800	90213065	4425	4390	4425	4390	239
507	20241121	113700	89155740	4395	4395	4395	4395	3
508	20241121	113600	89142555	4400	4400	4400	4400	4
509	20241121	113500	89124955	4395	4415	4415	4395	47
510	20241121	113400	88917880	4435	4435	4435	4435	0
511	20241121	113300	88917880	4435	4435	4435	4435	0
512	20241121	113200	88917880	4435	4415	4435	4415	230
513	20241121	113100	87898375	4415	4415	4415	4415	29
514	20241121	113000	87770340	4405	4400	4405	4395	34
515	20241121	112900	87620865	4400	4400	4425	4400	237
516	20241121	112800	86572240	4400	4405	4405	4400	11
517	20241121	112700	86523790	4405	4405	4405	4405	1
518	20241121	112600	86519385	4410	4410	4410	4410	0
519	20241121	112500	86519385	4410	4410	4410	4410	0
520	20241121	112400	86519385	4410	4410	4410	4410	10
521	20241121	112300	86475285	4435	4435	4435	4435	0
522	20241121	112200	86475285	4435	4430	4435	4430	98
523	20241121	112100	86040690	4415	4415	4415	4415	0
524	20241121	112000	86040690	4415	4430	4435	4415	64
525	20241121	111900	85757130	4390	4390	4390	4390	0
526	20241121	111800	85757130	4390	4390	4390	4390	0
527	20241121	111700	85757130	4390	4390	4390	4390	11
528	20241121	111600	85708840	4430	4405	4430	4405	85
529	20241121	111500	85333180	4390	4390	4390	4390	0
530	20241121	111400	85333180	4390	4390	4390	4390	0
531	20241121	111300	85333180	4390	4425	4425	4390	289
532	20241121	111200	84055775	4415	4415	4415	4415	0
533	20241121	111100	84055775	4415	4415	4415	4415	0
534	20241121	111000	84055775	4415	4415	4415	4415	27
535	20241121	110900	83936570	4435	4430	4435	4430	250
536	20241121	110800	82827905	4415	4415	4415	4415	0
537	20241121	110700	82827905	4415	4415	4415	4415	0
538	20241121	110600	82827905	4415	4415	4415	4415	21
539	20241121	110500	82735190	4430	4395	4430	4395	144
540	20241121	110400	82098805	4395	4395	4395	4395	0
541	20241121	110300	82098805	4395	4395	4395	4395	59
542	20241121	110200	81839500	4420	4420	4420	4420	0
543	20241121	110100	81839500	4420	4420	4420	4420	0
544	20241121	110000	81839500	4420	4420	4420	4420	0
545	20241121	105900	81839500	4420	4420	4420	4420	10
546	20241121	105800	81795300	4435	4435	4435	4435	226
547	20241121	105700	80792990	4435	4435	4435	4435	500
548	20241121	105600	78575490	4435	4435	4435	4435	94
549	20241121	105500	78158600	4435	4435	4435	4435	0
550	20241121	105400	78158600	4435	4435	4435	4435	21
551	20241121	105300	78065465	4430	4430	4430	4430	213
552	20241121	105200	77121875	4425	4425	4425	4425	1
553	20241121	105100	77117450	4425	4425	4425	4425	1
554	20241121	105000	77113025	4425	4425	4425	4425	0
555	20241121	104900	77113025	4425	4425	4425	4425	11
556	20241121	104800	77064350	4425	4425	4425	4425	50
557	20241121	104700	76843100	4425	4425	4425	4425	0
558	20241121	104600	76843100	4425	4425	4425	4425	1
559	20241121	104500	76838675	4425	4425	4425	4425	3
560	20241121	104400	76825400	4425	4425	4425	4425	1
561	20241121	104300	76820975	4425	4425	4425	4425	0
562	20241121	104200	76820975	4425	4425	4425	4425	36
563	20241121	104100	76661675	4430	4430	4430	4430	56
564	20241121	104000	76413595	4425	4425	4425	4425	13
565	20241121	103900	76356070	4430	4430	4430	4425	185
566	20241121	103800	75536555	4425	4425	4425	4425	8
567	20241121	103700	75501155	4425	4425	4425	4425	7
568	20241121	103600	75470180	4425	4425	4425	4425	71
569	20241121	103500	75156005	4425	4425	4425	4425	1
570	20241121	103400	75151580	4425	4425	4425	4425	6
571	20241121	103300	75125030	4425	4425	4425	4425	3
572	20241121	103200	75111755	4425	4425	4425	4425	26
573	20241121	103100	74996705	4425	4430	4430	4425	29
574	20241121	103000	74868365	4425	4415	4425	4415	231
575	20241121	102900	73847295	4415	4415	4415	4415	0
576	20241121	102800	73847295	4415	4410	4415	4410	14
577	20241121	102700	73785495	4400	4400	4400	4400	18
578	20241121	102600	73706295	4420	4420	4420	4420	0
579	20241121	102500	73706295	4420	4415	4420	4415	118
580	20241121	102400	73184865	4420	4420	4420	4415	179
581	20241121	102300	72393920	4415	4390	4415	4390	83
582	20241121	102200	72028680	4390	4390	4390	4390	0
583	20241121	102100	72028680	4390	4390	4390	4390	0
584	20241121	102000	72028680	4390	4390	4390	4390	30
585	20241121	101900	71896980	4415	4415	4415	4415	0
586	20241121	101800	71896980	4415	4415	4415	4415	0
587	20241121	101700	71896980	4415	4405	4415	4405	234
588	20241121	101600	70864370	4400	4400	4400	4400	50
589	20241121	101500	70644370	4405	4405	4405	4405	0
590	20241121	101400	70644370	4405	4405	4405	4405	30
591	20241121	101300	70512220	4405	4405	4405	4405	100
592	20241121	101200	70071720	4405	4405	4405	4405	0
593	20241121	101100	70071720	4405	4405	4405	4405	70
594	20241121	101000	69763370	4415	4400	4420	4400	1222
595	20241121	100900	64376205	4395	4395	4395	4395	50
596	20241121	100800	64156455	4395	4395	4395	4395	489
597	20241121	100700	62007300	4390	4390	4390	4390	50
598	20241121	100600	61787800	4390	4390	4390	4390	100
599	20241121	100500	61348800	4390	4390	4390	4390	50
600	20241121	100400	61129300	4390	4390	4390	4390	129
601	20241121	100300	60562990	4385	4395	4395	4385	97
602	20241121	100200	60137405	4390	4390	4390	4390	50
603	20241121	100100	59917905	4390	4390	4390	4390	0
604	20241121	100000	59917905	4390	4390	4390	4390	50
605	20241121	095900	59698405	4390	4390	4390	4390	100
606	20241121	095800	59259405	4390	4390	4390	4390	50
607	20241121	095700	59039905	4395	4395	4395	4395	0
608	20241121	095600	59039905	4395	4390	4395	4390	209
609	20241121	095500	58122100	4390	4390	4390	4390	50
610	20241121	095400	57902600	4390	4390	4390	4390	0
611	20241121	095300	57902600	4390	4390	4390	4390	127
612	20241121	095200	57345070	4390	4385	4390	4385	101
613	20241121	095100	56902180	4385	4385	4385	4385	100
614	20241121	095000	56463680	4385	4385	4385	4385	0
615	20241121	094900	56463680	4385	4395	4395	4385	333
616	20241121	094800	55001810	4400	4400	4400	4400	7
617	20241121	094700	54971010	4405	4405	4405	4405	0
618	20241121	094600	54971010	4405	4405	4405	4400	52
619	20241121	094500	54742200	4400	4400	4400	4400	100
620	20241121	094400	54302200	4410	4410	4410	4410	0
621	20241121	094300	54302200	4410	4410	4435	4410	235
622	20241121	094200	53260050	4405	4405	4405	4405	50
623	20241121	094100	53039800	4400	4400	4400	4400	100
624	20241121	094000	52599800	4410	4400	4410	4400	59
625	20241121	093900	52339890	4400	4400	4435	4400	179
626	20241121	093800	51546480	4400	4400	4430	4400	536
627	20241121	093700	49175650	4400	4420	4420	4400	1887
628	20241121	093600	40872470	4425	4420	4425	4420	313
629	20241121	093500	39488935	4420	4400	4420	4400	219
630	20241121	093400	38520975	4400	4420	4420	4400	1000
631	20241121	093300	34115290	4425	4400	4425	4400	162
632	20241121	093200	33398785	4400	4400	4400	4395	54
633	20241121	093100	33161435	4420	4425	4425	4400	264
634	20241121	093000	31994650	4425	4425	4425	4425	50
635	20241121	092900	31773400	4425	4425	4425	4425	23
636	20241121	092800	31671625	4435	4435	4435	4435	0
637	20241121	092700	31671625	4435	4435	4435	4435	229
638	20241121	092600	30656010	4435	4435	4435	4435	237
639	20241121	092500	29604915	4430	4435	4435	4430	429
640	20241121	092400	27702585	4435	4435	4435	4435	100
641	20241121	092300	27259085	4435	4435	4435	4435	150
642	20241121	092200	26593835	4440	4440	4440	4440	160
643	20241121	092100	25883435	4400	4400	4400	4400	0
644	20241121	092000	25883435	4400	4400	4400	4400	0
645	20241121	091900	25883435	4400	4400	4400	4400	0
646	20241121	091800	25883435	4400	4400	4435	4400	309
647	20241121	091700	24513720	4400	4370	4440	4365	2588
648	20241121	091600	13142335	4370	4445	4445	4365	1129
649	20241121	091500	8126780	4445	4445	4445	4445	0
650	20241121	091400	8126780	4445	4445	4445	4445	0
651	20241121	091300	8126780	4445	4445	4445	4445	11
652	20241121	091200	8077885	4445	4450	4450	4445	110
653	20241121	091100	7588770	4450	4450	4450	4450	25
654	20241121	091000	7477520	4445	4420	4445	4420	574
655	20241121	090900	4936940	4420	4420	4420	4420	0
656	20241121	090800	4936940	4420	4420	4420	4420	0
657	20241121	090700	4936940	4420	4345	4420	4345	859
658	20241121	090600	1156930	4420	4405	4420	4405	118
659	20241121	090500	635760	4415	4415	4415	4415	0
660	20241121	090400	635760	4415	4415	4415	4415	0
661	20241121	090300	635760	4415	4415	4415	4415	0
662	20241121	090200	635760	4415	4415	4415	4415	0
663	20241121	090100	635760	4415	4415	4415	4415	50
664	20241121	090000	415010	4415	4415	4415	4415	94