KissMeData/066590/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194200	214616355	2980	2980	2980	2980	7316
3	20241121	194100	214616355	2980	2980	2980	2980	0
4	20241121	194000	214616355	2980	2980	2980	2980	0
5	20241121	193900	214616355	2980	2980	2980	2980	0
6	20241121	193800	214616355	2980	2980	2980	2980	0
7	20241121	193700	214616355	2980	2980	2980	2980	0
8	20241121	193600	214616355	2980	2980	2980	2980	0
9	20241121	193500	214616355	2980	2980	2980	2980	0
10	20241121	193400	214616355	2980	2980	2980	2980	0
11	20241121	193300	214616355	2980	2980	2980	2980	0
12	20241121	193200	214616355	2980	2980	2980	2980	0
13	20241121	193100	214616355	2980	2980	2980	2980	0
14	20241121	193000	214616355	2980	2980	2980	2980	0
15	20241121	192900	214616355	2980	2980	2980	2980	0
16	20241121	192800	214616355	2980	2980	2980	2980	0
17	20241121	192700	214616355	2980	2980	2980	2980	0
18	20241121	192600	214616355	2980	2980	2980	2980	0
19	20241121	192500	214616355	2980	2980	2980	2980	0
20	20241121	192400	214616355	2980	2980	2980	2980	0
21	20241121	192300	214616355	2980	2980	2980	2980	0
22	20241121	192200	214616355	2980	2980	2980	2980	0
23	20241121	192100	214616355	2980	2980	2980	2980	0
24	20241121	192000	214616355	2980	2980	2980	2980	0
25	20241121	191900	214616355	2980	2980	2980	2980	0
26	20241121	191800	214616355	2980	2980	2980	2980	0
27	20241121	191700	214616355	2980	2980	2980	2980	0
28	20241121	191600	214616355	2980	2980	2980	2980	0
29	20241121	191500	214616355	2980	2980	2980	2980	0
30	20241121	191400	214616355	2980	2980	2980	2980	0
31	20241121	191300	214616355	2980	2980	2980	2980	0
32	20241121	191200	214616355	2980	2980	2980	2980	7316
33	20241121	191100	214616355	2980	2980	2980	2980	0
34	20241121	191000	214616355	2980	2980	2980	2980	0
35	20241121	190900	214616355	2980	2980	2980	2980	0
36	20241121	190800	214616355	2980	2980	2980	2980	0
37	20241121	190700	214616355	2980	2980	2980	2980	0
38	20241121	190600	214616355	2980	2980	2980	2980	0
39	20241121	190500	214616355	2980	2980	2980	2980	0
40	20241121	190400	214616355	2980	2980	2980	2980	0
41	20241121	190300	214616355	2980	2980	2980	2980	0
42	20241121	190200	214616355	2980	2980	2980	2980	0
43	20241121	190100	214616355	2980	2980	2980	2980	0
44	20241121	190000	214616355	2980	2980	2980	2980	0
45	20241121	185900	214616355	2980	2980	2980	2980	0
46	20241121	185800	214616355	2980	2980	2980	2980	0
47	20241121	185700	214616355	2980	2980	2980	2980	0
48	20241121	185600	214616355	2980	2980	2980	2980	0
49	20241121	185500	214616355	2980	2980	2980	2980	0
50	20241121	185400	214616355	2980	2980	2980	2980	0
51	20241121	185300	214616355	2980	2980	2980	2980	0
52	20241121	185200	214616355	2980	2980	2980	2980	0
53	20241121	185100	214616355	2980	2980	2980	2980	0
54	20241121	185000	214616355	2980	2980	2980	2980	0
55	20241121	184900	214616355	2980	2980	2980	2980	0
56	20241121	184800	214616355	2980	2980	2980	2980	0
57	20241121	184700	214616355	2980	2980	2980	2980	0
58	20241121	184600	214616355	2980	2980	2980	2980	0
59	20241121	184500	214616355	2980	2980	2980	2980	0
60	20241121	184400	214616355	2980	2980	2980	2980	0
61	20241121	184300	214616355	2980	2980	2980	2980	0
62	20241121	184200	214616355	2980	2980	2980	2980	7316
63	20241121	184100	214616355	2980	2980	2980	2980	0
64	20241121	184000	214616355	2980	2980	2980	2980	0
65	20241121	183900	214616355	2980	2980	2980	2980	0
66	20241121	183800	214616355	2980	2980	2980	2980	0
67	20241121	183700	214616355	2980	2980	2980	2980	0
68	20241121	183600	214616355	2980	2980	2980	2980	0
69	20241121	183500	214616355	2980	2980	2980	2980	0
70	20241121	183400	214616355	2980	2980	2980	2980	0
71	20241121	183300	214616355	2980	2980	2980	2980	0
72	20241121	183200	214616355	2980	2980	2980	2980	0
73	20241121	183100	214616355	2980	2980	2980	2980	0
74	20241121	183000	214616355	2980	2980	2980	2980	0
75	20241121	182900	214616355	2980	2980	2980	2980	0
76	20241121	182800	214616355	2980	2980	2980	2980	0
77	20241121	182700	214616355	2980	2980	2980	2980	0
78	20241121	182600	214616355	2980	2980	2980	2980	0
79	20241121	182500	214616355	2980	2980	2980	2980	0
80	20241121	182400	214616355	2980	2980	2980	2980	0
81	20241121	182300	214616355	2980	2980	2980	2980	0
82	20241121	182200	214616355	2980	2980	2980	2980	0
83	20241121	182100	214616355	2980	2980	2980	2980	0
84	20241121	182000	214616355	2980	2980	2980	2980	0
85	20241121	181900	214616355	2980	2980	2980	2980	0
86	20241121	181800	214616355	2980	2980	2980	2980	0
87	20241121	181700	214616355	2980	2980	2980	2980	0
88	20241121	181600	214616355	2980	2980	2980	2980	0
89	20241121	181500	214616355	2980	2980	2980	2980	0
90	20241121	181400	214616355	2980	2980	2980	2980	0
91	20241121	181300	214616355	2980	2980	2980	2980	0
92	20241121	181200	214616355	2980	2980	2980	2980	7316
93	20241121	181100	214616355	2980	2980	2980	2980	0
94	20241121	181000	214616355	2980	2980	2980	2980	0
95	20241121	180900	214616355	2980	2980	2980	2980	0
96	20241121	180800	214616355	2980	2980	2980	2980	0
97	20241121	180700	214616355	2980	2980	2980	2980	0
98	20241121	180600	214616355	2980	2980	2980	2980	0
99	20241121	180500	214616355	2980	2980	2980	2980	0
100	20241121	180400	214616355	2980	2980	2980	2980	0
101	20241121	180300	214616355	2980	2980	2980	2980	0
102	20241121	180200	214616355	2980	2980	2980	2980	0
103	20241121	180100	214616355	2980	2980	2980	2980	0
104	20241121	180000	214616355	2980	2980	2980	2980	0
105	20241121	175900	214616355	2980	2980	2980	2980	0
106	20241121	175800	214616355	2980	2980	2980	2980	0
107	20241121	175700	214616355	2980	2980	2980	2980	0
108	20241121	175600	214616355	2980	2980	2980	2980	0
109	20241121	175500	214616355	2980	2980	2980	2980	0
110	20241121	175400	214616355	2980	2980	2980	2980	0
111	20241121	175300	214616355	2980	2980	2980	2980	0
112	20241121	175200	214616355	2980	2980	2980	2980	0
113	20241121	175100	214616355	2980	2980	2980	2980	0
114	20241121	175000	214616355	2980	2980	2980	2980	0
115	20241121	174900	214616355	2980	2980	2980	2980	0
116	20241121	174800	214616355	2980	2980	2980	2980	0
117	20241121	174700	214616355	2980	2980	2980	2980	0
118	20241121	174600	214616355	2980	2980	2980	2980	0
119	20241121	174500	214616355	2980	2980	2980	2980	0
120	20241121	174400	214616355	2980	2980	2980	2980	0
121	20241121	174300	214616355	2980	2980	2980	2980	0
122	20241121	174200	214616355	2980	2980	2980	2980	7316
123	20241121	174100	214616355	2980	2980	2980	2980	0
124	20241121	174000	214616355	2980	2980	2980	2980	0
125	20241121	173900	214616355	2980	2980	2980	2980	0
126	20241121	173800	214616355	2980	2980	2980	2980	0
127	20241121	173700	214616355	2980	2980	2980	2980	0
128	20241121	173600	214616355	2980	2980	2980	2980	0
129	20241121	173500	214616355	2980	2980	2980	2980	0
130	20241121	173400	214616355	2980	2980	2980	2980	0
131	20241121	173300	214616355	2980	2980	2980	2980	0
132	20241121	173200	214616355	2980	2980	2980	2980	0
133	20241121	173100	214616355	2980	2980	2980	2980	0
134	20241121	173000	214616355	2980	2980	2980	2980	0
135	20241121	172900	214616355	2980	2980	2980	2980	0
136	20241121	172800	214616355	2980	2980	2980	2980	0
137	20241121	172700	214616355	2980	2980	2980	2980	0
138	20241121	172600	214616355	2980	2980	2980	2980	0
139	20241121	172500	214616355	2980	2980	2980	2980	0
140	20241121	172400	214616355	2980	2980	2980	2980	0
141	20241121	172300	214616355	2980	2980	2980	2980	0
142	20241121	172200	214616355	2980	2980	2980	2980	0
143	20241121	172100	214616355	2980	2980	2980	2980	0
144	20241121	172000	214616355	2980	2980	2980	2980	0
145	20241121	171900	214616355	2980	2980	2980	2980	0
146	20241121	171800	214616355	2980	2980	2980	2980	0
147	20241121	171700	214616355	2980	2980	2980	2980	0
148	20241121	171600	214616355	2980	2980	2980	2980	0
149	20241121	171500	214616355	2980	2980	2980	2980	0
150	20241121	171400	214616355	2980	2980	2980	2980	0
151	20241121	171300	214616355	2980	2980	2980	2980	0
152	20241121	171200	214616355	2980	2980	2980	2980	7316
153	20241121	171100	214616355	2980	2980	2980	2980	0
154	20241121	171000	214616355	2980	2980	2980	2980	0
155	20241121	170900	214616355	2980	2980	2980	2980	0
156	20241121	170800	214616355	2980	2980	2980	2980	0
157	20241121	170700	214616355	2980	2980	2980	2980	0
158	20241121	170600	214616355	2980	2980	2980	2980	0
159	20241121	170500	214616355	2980	2980	2980	2980	0
160	20241121	170400	214616355	2980	2980	2980	2980	0
161	20241121	170300	214616355	2980	2980	2980	2980	0
162	20241121	170200	214616355	2980	2980	2980	2980	0
163	20241121	170100	214616355	2980	2980	2980	2980	0
164	20241121	170000	214616355	2980	2980	2980	2980	0
165	20241121	165900	214616355	2980	2980	2980	2980	0
166	20241121	165800	214616355	2980	2980	2980	2980	0
167	20241121	165700	214616355	2980	2980	2980	2980	0
168	20241121	165600	214616355	2980	2980	2980	2980	0
169	20241121	165500	214616355	2980	2980	2980	2980	0
170	20241121	165400	214616355	2980	2980	2980	2980	0
171	20241121	165300	214616355	2980	2980	2980	2980	0
172	20241121	165200	214616355	2980	2980	2980	2980	0
173	20241121	165100	214616355	2980	2980	2980	2980	0
174	20241121	165000	214616355	2980	2980	2980	2980	0
175	20241121	164900	214616355	2980	2980	2980	2980	0
176	20241121	164800	214616355	2980	2980	2980	2980	0
177	20241121	164700	214616355	2980	2980	2980	2980	0
178	20241121	164600	214616355	2980	2980	2980	2980	0
179	20241121	164500	214616355	2980	2980	2980	2980	0
180	20241121	164400	214616355	2980	2980	2980	2980	0
181	20241121	164300	214616355	2980	2980	2980	2980	0
182	20241121	164200	214616355	2980	2980	2980	2980	7316
183	20241121	164100	214616355	2980	2980	2980	2980	0
184	20241121	164000	214616355	2980	2980	2980	2980	0
185	20241121	163900	214616355	2980	2980	2980	2980	0
186	20241121	163800	214616355	2980	2980	2980	2980	0
187	20241121	163700	214616355	2980	2980	2980	2980	0
188	20241121	163600	214616355	2980	2980	2980	2980	0
189	20241121	163500	214616355	2980	2980	2980	2980	0
190	20241121	163400	214616355	2980	2980	2980	2980	0
191	20241121	163300	214616355	2980	2980	2980	2980	0
192	20241121	163200	214616355	2980	2980	2980	2980	0
193	20241121	163100	214616355	2980	2980	2980	2980	0
194	20241121	163000	214616355	2980	2980	2980	2980	0
195	20241121	162900	214616355	2980	2980	2980	2980	0
196	20241121	162800	214616355	2980	2980	2980	2980	0
197	20241121	162700	214616355	2980	2980	2980	2980	0
198	20241121	162600	214616355	2980	2980	2980	2980	0
199	20241121	162500	214616355	2980	2980	2980	2980	0
200	20241121	162400	214616355	2980	2980	2980	2980	0
201	20241121	162300	214616355	2980	2980	2980	2980	0
202	20241121	162200	214616355	2980	2980	2980	2980	0
203	20241121	162100	214616355	2980	2980	2980	2980	0
204	20241121	162000	214616355	2980	2980	2980	2980	0
205	20241121	161900	214616355	2980	2980	2980	2980	0
206	20241121	161800	214616355	2980	2980	2980	2980	0
207	20241121	161700	214616355	2980	2980	2980	2980	0
208	20241121	161600	214616355	2980	2980	2980	2980	0
209	20241121	161500	214616355	2980	2980	2980	2980	0
210	20241121	161400	214616355	2980	2980	2980	2980	0
211	20241121	161300	214616355	2980	2980	2980	2980	0
212	20241121	161200	214616355	2980	2980	2980	2980	7316
213	20241121	161100	214616355	2980	2980	2980	2980	0
214	20241121	161000	214616355	2980	2980	2980	2980	0
215	20241121	160900	214616355	2980	2980	2980	2980	0
216	20241121	160800	214616355	2980	2980	2980	2980	0
217	20241121	160700	214616355	2980	2980	2980	2980	0
218	20241121	160600	214616355	2980	2980	2980	2980	0
219	20241121	160500	214616355	2980	2980	2980	2980	0
220	20241121	160400	214616355	2980	2980	2980	2980	0
221	20241121	160300	214616355	2980	2980	2980	2980	0
222	20241121	160200	214616355	2980	2980	2980	2980	0
223	20241121	160100	214616355	2980	2980	2980	2980	0
224	20241121	160000	214616355	2980	2980	2980	2980	0
225	20241121	155900	214616355	2980	2980	2980	2980	0
226	20241121	155800	214616355	2980	2980	2980	2980	0
227	20241121	155700	214616355	2980	2980	2980	2980	0
228	20241121	155600	214616355	2980	2980	2980	2980	0
229	20241121	155500	214616355	2980	2980	2980	2980	0
230	20241121	155400	214616355	2980	2980	2980	2980	0
231	20241121	155300	214616355	2980	2980	2980	2980	0
232	20241121	155200	214616355	2980	2980	2980	2980	0
233	20241121	155100	214616355	2980	2980	2980	2980	0
234	20241121	155000	214616355	2980	2980	2980	2980	0
235	20241121	154900	214616355	2980	2980	2980	2980	0
236	20241121	154800	214616355	2980	2980	2980	2980	0
237	20241121	154700	214616355	2980	2980	2980	2980	0
238	20241121	154600	214616355	2980	2980	2980	2980	0
239	20241121	154500	214616355	2980	2980	2980	2980	0
240	20241121	154400	214616355	2980	2980	2980	2980	0
241	20241121	154300	214616355	2980	2980	2980	2980	0
242	20241121	154200	214616355	2980	2980	2980	2980	7316
243	20241121	154100	214616355	2980	2980	2980	2980	0
244	20241121	154000	214616355	2980	2980	2980	2980	0
245	20241121	153900	214616355	2980	2980	2980	2980	0
246	20241121	153800	214616355	2980	2980	2980	2980	0
247	20241121	153700	214616355	2980	2980	2980	2980	0
248	20241121	153600	214616355	2980	2980	2980	2980	0
249	20241121	153500	214616355	2980	2980	2980	2980	0
250	20241121	153400	214616355	2980	2980	2980	2980	0
251	20241121	153300	214616355	2980	2980	2980	2980	0
252	20241121	153200	214616355	2980	2980	2980	2980	0
253	20241121	153100	214616355	2980	2980	2980	2980	0
254	20241121	153000	214616355	2980	2980	2980	2980	7316
255	20241121	152900	192814675	2990	2990	2990	2990	0
256	20241121	152800	192814675	2990	2990	2990	2990	0
257	20241121	152700	192814675	2990	2990	2990	2990	0
258	20241121	152600	192814675	2990	2990	2990	2990	0
259	20241121	152500	192814675	2990	2990	2990	2990	0
260	20241121	152400	192814675	2990	2990	2990	2990	0
261	20241121	152300	192814675	2990	2990	2990	2990	0
262	20241121	152200	192814675	2990	2990	2990	2990	0
263	20241121	152100	192814675	2990	2990	2990	2990	0
264	20241121	152000	192814675	2990	2990	2990	2990	0
265	20241121	151900	192814675	2990	2990	2990	2985	194
266	20241121	151800	192235025	2990	2990	2990	2985	87
267	20241121	151700	191975115	2990	2990	2990	2985	340
268	20241121	151600	190960015	2995	2995	2995	2995	0
269	20241121	151500	190960015	2995	2995	2995	2995	0
270	20241121	151400	190960015	2995	2995	2995	2995	0
271	20241121	151300	190960015	2995	2995	2995	2995	1
272	20241121	151200	190957020	2990	2990	2990	2990	0
273	20241121	151100	190957020	2990	2990	2990	2990	0
274	20241121	151000	190957020	2990	2985	2990	2985	1338
275	20241121	150900	186957550	2985	2985	2985	2985	0
276	20241121	150800	186957550	2985	2985	2985	2985	402
277	20241121	150700	185757580	2990	2990	2990	2990	0
278	20241121	150600	185757580	2990	2990	2990	2990	1
279	20241121	150500	185754590	2990	2985	2990	2985	2
280	20241121	150400	185748615	2985	2985	2985	2985	0
281	20241121	150300	185748615	2985	2985	2985	2985	0
282	20241121	150200	185748615	2985	2985	2985	2985	0
283	20241121	150100	185748615	2985	2985	2985	2985	0
284	20241121	150000	185748615	2985	2985	2985	2985	520
285	20241121	145900	184196415	2985	2990	2990	2985	658
286	20241121	145800	182232215	2990	2990	2990	2990	7
287	20241121	145700	182211285	2985	2985	2985	2985	25
288	20241121	145600	182136660	2990	2990	2990	2990	100
289	20241121	145500	181837660	3000	3000	3000	3000	1
290	20241121	145400	181834660	3000	3000	3000	3000	0
291	20241121	145300	181834660	3000	3000	3000	3000	0
292	20241121	145200	181834660	3000	3000	3000	3000	0
293	20241121	145100	181834660	3000	3000	3000	3000	100
294	20241121	145000	181534660	2985	2985	2985	2985	800
295	20241121	144900	179146660	2985	2985	2985	2985	0
296	20241121	144800	179146660	2985	2985	2985	2985	0
297	20241121	144700	179146660	2985	2985	2985	2985	472
298	20241121	144600	177737740	2985	2985	2985	2985	0
299	20241121	144500	177737740	2985	2985	2985	2985	0
300	20241121	144400	177737740	2985	2985	2985	2985	0
301	20241121	144300	177737740	2985	2985	2985	2985	0
302	20241121	144200	177737740	2985	2985	2985	2985	0
303	20241121	144100	177737740	2985	2985	2985	2985	23
304	20241121	144000	177669085	2985	2985	2985	2985	4000
305	20241121	143900	165729085	3000	3000	3000	3000	0
306	20241121	143800	165729085	3000	3000	3000	3000	0
307	20241121	143700	165729085	3000	3000	3000	3000	0
308	20241121	143600	165729085	3000	3000	3000	3000	0
309	20241121	143500	165729085	3000	3000	3000	3000	39
310	20241121	143400	165612085	3000	3000	3000	3000	0
311	20241121	143300	165612085	3000	3000	3000	3000	1
312	20241121	143200	165609085	2985	2985	2985	2985	0
313	20241121	143100	165609085	2985	2985	2985	2985	169
314	20241121	143000	165104620	2985	2985	2985	2985	0
315	20241121	142900	165104620	2985	2985	2985	2985	0
316	20241121	142800	165104620	2985	2985	2985	2985	0
317	20241121	142700	165104620	2985	2985	2985	2985	0
318	20241121	142600	165104620	2985	2985	2985	2985	129
319	20241121	142500	164719555	2985	2985	2985	2985	0
320	20241121	142400	164719555	2985	2990	2990	2985	5011
321	20241121	142300	149761665	2990	2990	2990	2990	1
322	20241121	142200	149758675	2985	2985	2985	2985	0
323	20241121	142100	149758675	2985	2985	2985	2985	0
324	20241121	142000	149758675	2985	2985	2985	2985	794
325	20241121	141900	147388585	2985	2985	2985	2985	410
326	20241121	141800	146164735	2985	2990	2990	2985	5355
327	20241121	141700	130159030	2990	2990	2990	2990	80
328	20241121	141600	129919830	2995	2995	2995	2995	0
329	20241121	141500	129919830	2995	2995	2995	2995	20
330	20241121	141400	129859930	3000	3000	3000	3000	0
331	20241121	141300	129859930	3000	3000	3000	3000	0
332	20241121	141200	129859930	3000	3000	3000	3000	0
333	20241121	141100	129859930	3000	3000	3000	3000	0
334	20241121	141000	129859930	3000	3000	3000	3000	0
335	20241121	140900	129859930	3000	3000	3000	3000	0
336	20241121	140800	129859930	3000	3000	3000	3000	0
337	20241121	140700	129859930	3000	3000	3000	3000	0
338	20241121	140600	129859930	3000	3000	3000	3000	0
339	20241121	140500	129859930	3000	3000	3000	3000	0
340	20241121	140400	129859930	3000	3000	3000	3000	0
341	20241121	140300	129859930	3000	3000	3000	3000	0
342	20241121	140200	129859930	3000	3000	3000	3000	0
343	20241121	140100	129859930	3000	3000	3000	3000	0
344	20241121	140000	129859930	3000	3000	3000	3000	0
345	20241121	135900	129859930	3000	3000	3000	3000	0
346	20241121	135800	129859930	3000	3000	3000	3000	0
347	20241121	135700	129859930	3000	3000	3000	3000	3
348	20241121	135600	129850930	3000	3000	3000	3000	0
349	20241121	135500	129850930	3000	3000	3000	3000	0
350	20241121	135400	129850930	3000	3000	3000	3000	0
351	20241121	135300	129850930	3000	3000	3000	3000	0
352	20241121	135200	129850930	3000	3000	3000	3000	0
353	20241121	135100	129850930	3000	3000	3000	3000	0
354	20241121	135000	129850930	3000	3000	3000	3000	0
355	20241121	134900	129850930	3000	3000	3000	3000	0
356	20241121	134800	129850930	3000	3000	3000	3000	3
357	20241121	134700	129841930	3000	3000	3000	3000	0
358	20241121	134600	129841930	3000	3000	3000	3000	0
359	20241121	134500	129841930	3000	3000	3000	3000	0
360	20241121	134400	129841930	3000	3000	3000	3000	1
361	20241121	134300	129838930	2995	2995	2995	2995	200
362	20241121	134200	129239930	2995	2995	2995	2995	0
363	20241121	134100	129239930	2995	2995	2995	2995	0
364	20241121	134000	129239930	2995	2995	2995	2995	0
365	20241121	133900	129239930	2995	2995	2995	2995	0
366	20241121	133800	129239930	2995	2995	2995	2995	0
367	20241121	133700	129239930	2995	2995	2995	2990	304
368	20241121	133600	128330950	2995	2995	2995	2995	0
369	20241121	133500	128330950	2995	2995	2995	2995	0
370	20241121	133400	128330950	2995	2995	2995	2995	0
371	20241121	133300	128330950	2995	2995	2995	2995	0
372	20241121	133200	128330950	2995	2995	2995	2995	0
373	20241121	133100	128330950	2995	2995	2995	2995	0
374	20241121	133000	128330950	2995	2995	2995	2995	1
375	20241121	132900	128327955	2990	2990	2990	2990	0
376	20241121	132800	128327955	2990	2990	2990	2990	150
377	20241121	132700	127879455	3000	3000	3000	3000	0
378	20241121	132600	127879455	3000	3000	3000	3000	0
379	20241121	132500	127879455	3000	3000	3000	3000	0
380	20241121	132400	127879455	3000	3000	3000	3000	0
381	20241121	132300	127879455	3000	3000	3000	3000	0
382	20241121	132200	127879455	3000	3000	3000	3000	0
383	20241121	132100	127879455	3000	3000	3000	3000	0
384	20241121	132000	127879455	3000	3000	3000	3000	0
385	20241121	131900	127879455	3000	3000	3000	3000	0
386	20241121	131800	127879455	3000	3000	3000	3000	0
387	20241121	131700	127879455	3000	3000	3000	3000	1
388	20241121	131600	127876455	2990	2990	2990	2990	0
389	20241121	131500	127876455	2990	2990	2990	2990	0
390	20241121	131400	127876455	2990	2990	2990	2990	0
391	20241121	131300	127876455	2990	2990	2990	2990	22
392	20241121	131200	127810675	2990	2990	2990	2990	0
393	20241121	131100	127810675	2990	2990	2990	2990	0
394	20241121	131000	127810675	2990	2990	2990	2990	0
395	20241121	130900	127810675	2990	2990	2990	2990	0
396	20241121	130800	127810675	2990	2990	2990	2990	0
397	20241121	130700	127810675	2990	2990	2990	2990	0
398	20241121	130600	127810675	2990	2990	2990	2990	0
399	20241121	130500	127810675	2990	2990	2990	2990	272
400	20241121	130400	126997395	2990	2990	2990	2990	0
401	20241121	130300	126997395	2990	2990	2990	2990	0
402	20241121	130200	126997395	2990	2990	2990	2990	0
403	20241121	130100	126997395	2990	2990	2990	2990	0
404	20241121	130000	126997395	2990	2990	2990	2990	0
405	20241121	125900	126997395	2990	2985	2990	2985	1922
406	20241121	125800	121259115	2990	2990	2990	2990	658
407	20241121	125700	119291695	2990	2990	2990	2990	0
408	20241121	125600	119291695	2990	2990	2990	2990	0
409	20241121	125500	119291695	2990	2990	2990	2990	2
410	20241121	125400	119285715	3000	3000	3000	3000	0
411	20241121	125300	119285715	3000	3000	3000	3000	0
412	20241121	125200	119285715	3000	3000	3000	3000	0
413	20241121	125100	119285715	3000	3000	3000	3000	0
414	20241121	125000	119285715	3000	3000	3000	3000	0
415	20241121	124900	119285715	3000	3000	3000	3000	0
416	20241121	124800	119285715	3000	3000	3000	3000	0
417	20241121	124700	119285715	3000	3000	3000	3000	0
418	20241121	124600	119285715	3000	3000	3000	3000	1
419	20241121	124500	119282715	2985	2990	2990	2985	2000
420	20241121	124400	113308595	3000	3000	3000	3000	0
421	20241121	124300	113308595	3000	2990	3000	2990	101
422	20241121	124200	113006595	3000	3000	3000	3000	0
423	20241121	124100	113006595	3000	3000	3000	3000	0
424	20241121	124000	113006595	3000	3000	3000	3000	0
425	20241121	123900	113006595	3000	3000	3000	3000	0
426	20241121	123800	113006595	3000	3000	3000	3000	0
427	20241121	123700	113006595	3000	3000	3000	3000	0
428	20241121	123600	113006595	3000	3000	3000	3000	0
429	20241121	123500	113006595	3000	3000	3000	3000	0
430	20241121	123400	113006595	3000	3000	3000	3000	0
431	20241121	123300	113006595	3000	3000	3000	3000	0
432	20241121	123200	113006595	3000	3000	3000	3000	0
433	20241121	123100	113006595	3000	3000	3000	3000	0
434	20241121	123000	113006595	3000	3000	3000	3000	0
435	20241121	122900	113006595	3000	3000	3000	3000	0
436	20241121	122800	113006595	3000	3000	3000	3000	0
437	20241121	122700	113006595	3000	3000	3000	3000	0
438	20241121	122600	113006595	3000	3000	3000	3000	40
439	20241121	122500	112886595	3000	3000	3000	3000	0
440	20241121	122400	112886595	3000	3000	3000	3000	0
441	20241121	122300	112886595	3000	3000	3000	3000	0
442	20241121	122200	112886595	3000	3000	3000	3000	0
443	20241121	122100	112886595	3000	3000	3000	3000	0
444	20241121	122000	112886595	3000	3000	3000	3000	1
445	20241121	121900	112883595	2990	2990	2990	2990	0
446	20241121	121800	112883595	2990	2990	2990	2990	12
447	20241121	121700	112847715	3000	3000	3000	3000	0
448	20241121	121600	112847715	3000	3000	3000	3000	0
449	20241121	121500	112847715	3000	3000	3000	3000	0
450	20241121	121400	112847715	3000	3000	3000	3000	0
451	20241121	121300	112847715	3000	3000	3000	3000	0
452	20241121	121200	112847715	3000	3000	3000	3000	0
453	20241121	121100	112847715	3000	3000	3000	3000	0
454	20241121	121000	112847715	3000	3000	3000	3000	1
455	20241121	120900	112844715	2990	2990	2990	2990	0
456	20241121	120800	112844715	2990	2990	2990	2990	0
457	20241121	120700	112844715	2990	2990	2990	2990	481
458	20241121	120600	111406525	3000	3000	3000	3000	0
459	20241121	120500	111406525	3000	3000	3000	3000	0
460	20241121	120400	111406525	3000	2990	3000	2985	1101
461	20241121	120300	108115025	3000	3000	3000	3000	1
462	20241121	120200	108112025	2990	2990	2990	2990	186
463	20241121	120100	107555885	2990	2990	2990	2990	5
464	20241121	120000	107540935	3000	3000	3000	3000	0
465	20241121	115900	107540935	3000	3000	3000	3000	0
466	20241121	115800	107540935	3000	3000	3000	3000	300
467	20241121	115700	106640935	3000	3000	3000	3000	0
468	20241121	115600	106640935	3000	3000	3000	3000	0
469	20241121	115500	106640935	3000	3000	3000	3000	0
470	20241121	115400	106640935	3000	3000	3000	3000	0
471	20241121	115300	106640935	3000	3000	3000	3000	0
472	20241121	115200	106640935	3000	3000	3000	3000	0
473	20241121	115100	106640935	3000	3000	3000	3000	0
474	20241121	115000	106640935	3000	3000	3000	3000	0
475	20241121	114900	106640935	3000	3000	3000	3000	0
476	20241121	114800	106640935	3000	3000	3000	3000	0
477	20241121	114700	106640935	3000	3000	3000	3000	0
478	20241121	114600	106640935	3000	3000	3000	3000	0
479	20241121	114500	106640935	3000	3000	3000	3000	0
480	20241121	114400	106640935	3000	3000	3000	3000	0
481	20241121	114300	106640935	3000	3000	3000	3000	0
482	20241121	114200	106640935	3000	3000	3000	3000	0
483	20241121	114100	106640935	3000	3000	3000	3000	1
484	20241121	114000	106637935	2990	2990	2990	2990	0
485	20241121	113900	106637935	2990	2990	2990	2990	0
486	20241121	113800	106637935	2990	2990	2990	2990	0
487	20241121	113700	106637935	2990	2990	2990	2990	0
488	20241121	113600	106637935	2990	2990	2990	2990	0
489	20241121	113500	106637935	2990	2990	2990	2990	0
490	20241121	113400	106637935	2990	2990	2990	2990	0
491	20241121	113300	106637935	2990	2990	2990	2990	0
492	20241121	113200	106637935	2990	2995	2995	2990	194
493	20241121	113100	106057845	3005	3005	3005	3005	1
494	20241121	113000	106054840	3005	3005	3005	3005	10
495	20241121	112900	106024790	3005	3005	3005	3005	1
496	20241121	112800	106021785	3000	3000	3000	3000	0
497	20241121	112700	106021785	3000	3000	3000	3000	0
498	20241121	112600	106021785	3000	3000	3000	3000	4
499	20241121	112500	106009785	3000	3000	3000	3000	628
500	20241121	112400	104125785	3000	3000	3000	3000	572
501	20241121	112300	102409785	3005	3005	3005	3005	0
502	20241121	112200	102409785	3005	3005	3005	3005	0
503	20241121	112100	102409785	3005	3005	3005	3005	0
504	20241121	112000	102409785	3005	3005	3005	3005	0
505	20241121	111900	102409785	3005	3005	3005	3005	0
506	20241121	111800	102409785	3005	3005	3005	3005	0
507	20241121	111700	102409785	3005	3005	3005	3005	3
508	20241121	111600	102400770	3005	3005	3005	3005	0
509	20241121	111500	102400770	3005	3005	3005	3005	0
510	20241121	111400	102400770	3005	3005	3005	3005	0
511	20241121	111300	102400770	3005	3005	3005	3005	0
512	20241121	111200	102400770	3005	3005	3005	3005	0
513	20241121	111100	102400770	3005	3005	3005	3005	1
514	20241121	111000	102397765	3005	3005	3005	3005	0
515	20241121	110900	102397765	3005	3005	3005	3005	0
516	20241121	110800	102397765	3005	3005	3005	3005	0
517	20241121	110700	102397765	3005	3005	3005	3005	0
518	20241121	110600	102397765	3005	3005	3005	3005	0
519	20241121	110500	102397765	3005	3005	3005	3005	0
520	20241121	110400	102397765	3005	3005	3005	3005	0
521	20241121	110300	102397765	3005	3005	3005	3005	1
522	20241121	110200	102394760	3000	3000	3000	3000	0
523	20241121	110100	102394760	3000	3000	3000	3000	1
524	20241121	110000	102391760	3005	3005	3005	3005	0
525	20241121	105900	102391760	3005	3005	3005	3005	0
526	20241121	105800	102391760	3005	3005	3005	3005	0
527	20241121	105700	102391760	3005	3005	3005	3005	0
528	20241121	105600	102391760	3005	3005	3005	3005	0
529	20241121	105500	102391760	3005	3005	3005	3005	0
530	20241121	105400	102391760	3005	3005	3005	3005	0
531	20241121	105300	102391760	3005	3005	3005	3005	0
532	20241121	105200	102391760	3005	3005	3005	3005	0
533	20241121	105100	102391760	3005	3005	3005	3005	43
534	20241121	105000	102262545	3005	3005	3005	3005	0
535	20241121	104900	102262545	3005	3005	3005	3005	0
536	20241121	104800	102262545	3005	3005	3005	3005	0
537	20241121	104700	102262545	3005	3005	3005	3005	0
538	20241121	104600	102262545	3005	3005	3005	3005	0
539	20241121	104500	102262545	3005	3005	3005	3005	0
540	20241121	104400	102262545	3005	2990	3005	2990	11
541	20241121	104300	102229640	3005	2995	3005	2995	3003
542	20241121	104200	93222545	2995	2995	2995	2995	3
543	20241121	104100	93213560	3000	3000	3000	3000	0
544	20241121	104000	93213560	3000	3000	3000	3000	0
545	20241121	103900	93213560	3000	3000	3000	3000	0
546	20241121	103800	93213560	3000	3000	3000	3000	0
547	20241121	103700	93213560	3000	3000	3000	3000	0
548	20241121	103600	93213560	3000	3000	3000	3000	0
549	20241121	103500	93213560	3000	3000	3000	3000	0
550	20241121	103400	93213560	3000	2995	3000	2995	8
551	20241121	103300	93189595	2995	2995	2995	2995	0
552	20241121	103200	93189595	2995	2995	2995	2995	0
553	20241121	103100	93189595	2995	2995	2995	2995	0
554	20241121	103000	93189595	2995	2995	2995	2995	0
555	20241121	102900	93189595	2995	2995	2995	2995	0
556	20241121	102800	93189595	2995	2995	2995	2995	7
557	20241121	102700	93168630	2995	2995	2995	2995	0
558	20241121	102600	93168630	2995	2995	2995	2995	0
559	20241121	102500	93168630	2995	3000	3000	2995	659
560	20241121	102400	91194880	3000	3000	3000	3000	0
561	20241121	102300	91194880	3000	3000	3000	3000	0
562	20241121	102200	91194880	3000	3000	3000	3000	0
563	20241121	102100	91194880	3000	3000	3000	3000	0
564	20241121	102000	91194880	3000	3000	3000	3000	0
565	20241121	101900	91194880	3000	3000	3000	3000	0
566	20241121	101800	91194880	3000	3000	3000	3000	0
567	20241121	101700	91194880	3000	2995	3000	2995	584
568	20241121	101600	89445795	2995	2995	2995	2995	0
569	20241121	101500	89445795	2995	2995	2995	2995	0
570	20241121	101400	89445795	2995	2995	2995	2995	0
571	20241121	101300	89445795	2995	2995	2995	2995	0
572	20241121	101200	89445795	2995	2990	2995	2990	102
573	20241121	101100	89140805	2990	2990	2990	2990	1
574	20241121	101000	89137815	2990	2990	2990	2990	0
575	20241121	100900	89137815	2990	2990	2990	2990	0
576	20241121	100800	89137815	2990	2990	2990	2990	48
577	20241121	100700	88994295	2990	2990	2990	2990	0
578	20241121	100600	88994295	2990	2990	2990	2990	50
579	20241121	100500	88844795	2995	2995	2995	2995	0
580	20241121	100400	88844795	2995	2995	2995	2995	0
581	20241121	100300	88844795	2995	2995	2995	2995	0
582	20241121	100200	88844795	2995	2995	2995	2995	0
583	20241121	100100	88844795	2995	2995	2995	2995	0
584	20241121	100000	88844795	2995	2995	2995	2995	0
585	20241121	095900	88844795	2995	2995	2995	2995	0
586	20241121	095800	88844795	2995	2995	2995	2995	0
587	20241121	095700	88844795	2995	2995	2995	2995	0
588	20241121	095600	88844795	2995	2995	2995	2995	0
589	20241121	095500	88844795	2995	2995	2995	2995	0
590	20241121	095400	88844795	2995	2995	2995	2995	0
591	20241121	095300	88844795	2995	2995	2995	2995	0
592	20241121	095200	88844795	2995	2995	2995	2995	0
593	20241121	095100	88844795	2995	2995	2995	2995	0
594	20241121	095000	88844795	2995	2995	2995	2995	0
595	20241121	094900	88844795	2995	2995	2995	2995	1
596	20241121	094800	88841800	2975	2975	2975	2975	0
597	20241121	094700	88841800	2975	2980	2980	2975	9347
598	20241121	094600	61033725	3000	3000	3000	3000	0
599	20241121	094500	61033725	3000	3000	3000	3000	0
600	20241121	094400	61033725	3000	3000	3000	3000	0
601	20241121	094300	61033725	3000	3000	3000	3000	4
602	20241121	094200	61021725	3000	3000	3000	3000	3
603	20241121	094100	61012725	3000	3000	3000	3000	0
604	20241121	094000	61012725	3000	2980	3000	2965	2001
605	20241121	093900	55065600	2980	2980	2980	2980	200
606	20241121	093800	54469600	2980	2980	2980	2980	186
607	20241121	093700	53915320	2980	2980	2980	2980	3
608	20241121	093600	53906380	3000	3000	3000	3000	0
609	20241121	093500	53906380	3000	3000	3000	3000	2
610	20241121	093400	53900380	3000	3000	3000	3000	9
611	20241121	093300	53873380	3000	3000	3000	3000	11
612	20241121	093200	53840380	2980	2980	2980	2980	1253
613	20241121	093100	50106440	2975	2975	2975	2975	300
614	20241121	093000	49213940	2980	2980	2980	2980	0
615	20241121	092900	49213940	2980	2980	2980	2980	0
616	20241121	092800	49213940	2980	2970	2980	2970	1241
617	20241121	092700	45525730	2970	2980	2980	2970	870
618	20241121	092600	42941320	2970	2970	2970	2970	0
619	20241121	092500	42941320	2970	2975	2975	2970	2500
620	20241121	092400	35515630	2975	2975	2975	2975	0
621	20241121	092300	35515630	2975	2975	2975	2975	300
622	20241121	092200	34623130	2980	2980	2980	2980	0
623	20241121	092100	34623130	2980	2980	2980	2980	1
624	20241121	092000	34620150	2975	2980	2980	2975	42
625	20241121	091900	34495115	2980	2980	2980	2980	0
626	20241121	091800	34495115	2980	2975	2980	2970	2239
627	20241121	091700	27834165	2995	2995	2995	2995	0
628	20241121	091600	27834165	2995	2995	2995	2995	0
629	20241121	091500	27834165	2995	2995	2995	2995	0
630	20241121	091400	27834165	2995	2975	2995	2975	78
631	20241121	091300	27602095	2995	2980	2995	2975	51
632	20241121	091200	27450260	2975	2975	2975	2975	10
633	20241121	091100	27420510	2975	2975	2975	2975	677
634	20241121	091000	25406435	2975	2980	2980	2975	10
635	20241121	090900	25376640	2975	2980	2980	2975	11
636	20241121	090800	25343895	2995	2975	2995	2975	501
637	20241121	090700	23853400	2975	2975	2975	2975	2000
638	20241121	090600	17903400	2995	2995	2995	2995	0
639	20241121	090500	17903400	2995	2985	2995	2985	5426
640	20241121	090400	1704580	2995	2995	2995	2995	10
641	20241121	090300	1674630	2995	3000	3000	2985	391
642	20241121	090200	505630	2990	2990	2990	2990	137
643	20241121	090100	96000	3000	3000	3000	3000	1
644	20241121	090000	93000	3000	3000	3000	3000	31