KissMeData/035810/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191700	105662845	2850	2850	2850	2850	1820
3	20241121	191600	105662845	2850	2850	2850	2850	0
4	20241121	191500	105662845	2850	2850	2850	2850	0
5	20241121	191400	105662845	2850	2850	2850	2850	0
6	20241121	191300	105662845	2850	2850	2850	2850	0
7	20241121	191200	105662845	2850	2850	2850	2850	0
8	20241121	191100	105662845	2850	2850	2850	2850	0
9	20241121	191000	105662845	2850	2850	2850	2850	0
10	20241121	190900	105662845	2850	2850	2850	2850	0
11	20241121	190800	105662845	2850	2850	2850	2850	0
12	20241121	190700	105662845	2850	2850	2850	2850	0
13	20241121	190600	105662845	2850	2850	2850	2850	0
14	20241121	190500	105662845	2850	2850	2850	2850	0
15	20241121	190400	105662845	2850	2850	2850	2850	0
16	20241121	190300	105662845	2850	2850	2850	2850	0
17	20241121	190200	105662845	2850	2850	2850	2850	0
18	20241121	190100	105662845	2850	2850	2850	2850	0
19	20241121	190000	105662845	2850	2850	2850	2850	0
20	20241121	185900	105662845	2850	2850	2850	2850	0
21	20241121	185800	105662845	2850	2850	2850	2850	0
22	20241121	185700	105662845	2850	2850	2850	2850	0
23	20241121	185600	105662845	2850	2850	2850	2850	0
24	20241121	185500	105662845	2850	2850	2850	2850	0
25	20241121	185400	105662845	2850	2850	2850	2850	0
26	20241121	185300	105662845	2850	2850	2850	2850	0
27	20241121	185200	105662845	2850	2850	2850	2850	0
28	20241121	185100	105662845	2850	2850	2850	2850	0
29	20241121	185000	105662845	2850	2850	2850	2850	0
30	20241121	184900	105662845	2850	2850	2850	2850	0
31	20241121	184800	105662845	2850	2850	2850	2850	0
32	20241121	184700	105662845	2850	2850	2850	2850	1820
33	20241121	184600	105662845	2850	2850	2850	2850	0
34	20241121	184500	105662845	2850	2850	2850	2850	0
35	20241121	184400	105662845	2850	2850	2850	2850	0
36	20241121	184300	105662845	2850	2850	2850	2850	0
37	20241121	184200	105662845	2850	2850	2850	2850	0
38	20241121	184100	105662845	2850	2850	2850	2850	0
39	20241121	184000	105662845	2850	2850	2850	2850	0
40	20241121	183900	105662845	2850	2850	2850	2850	0
41	20241121	183800	105662845	2850	2850	2850	2850	0
42	20241121	183700	105662845	2850	2850	2850	2850	0
43	20241121	183600	105662845	2850	2850	2850	2850	0
44	20241121	183500	105662845	2850	2850	2850	2850	0
45	20241121	183400	105662845	2850	2850	2850	2850	0
46	20241121	183300	105662845	2850	2850	2850	2850	0
47	20241121	183200	105662845	2850	2850	2850	2850	0
48	20241121	183100	105662845	2850	2850	2850	2850	0
49	20241121	183000	105662845	2850	2850	2850	2850	0
50	20241121	182900	105662845	2850	2850	2850	2850	0
51	20241121	182800	105662845	2850	2850	2850	2850	0
52	20241121	182700	105662845	2850	2850	2850	2850	0
53	20241121	182600	105662845	2850	2850	2850	2850	0
54	20241121	182500	105662845	2850	2850	2850	2850	0
55	20241121	182400	105662845	2850	2850	2850	2850	0
56	20241121	182300	105662845	2850	2850	2850	2850	0
57	20241121	182200	105662845	2850	2850	2850	2850	0
58	20241121	182100	105662845	2850	2850	2850	2850	0
59	20241121	182000	105662845	2850	2850	2850	2850	0
60	20241121	181900	105662845	2850	2850	2850	2850	0
61	20241121	181800	105662845	2850	2850	2850	2850	0
62	20241121	181700	105662845	2850	2850	2850	2850	1820
63	20241121	181600	105662845	2850	2850	2850	2850	0
64	20241121	181500	105662845	2850	2850	2850	2850	0
65	20241121	181400	105662845	2850	2850	2850	2850	0
66	20241121	181300	105662845	2850	2850	2850	2850	0
67	20241121	181200	105662845	2850	2850	2850	2850	0
68	20241121	181100	105662845	2850	2850	2850	2850	0
69	20241121	181000	105662845	2850	2850	2850	2850	0
70	20241121	180900	105662845	2850	2850	2850	2850	0
71	20241121	180800	105662845	2850	2850	2850	2850	0
72	20241121	180700	105662845	2850	2850	2850	2850	0
73	20241121	180600	105662845	2850	2850	2850	2850	0
74	20241121	180500	105662845	2850	2850	2850	2850	0
75	20241121	180400	105662845	2850	2850	2850	2850	0
76	20241121	180300	105662845	2850	2850	2850	2850	0
77	20241121	180200	105662845	2850	2850	2850	2850	0
78	20241121	180100	105662845	2850	2850	2850	2850	0
79	20241121	180000	105662845	2850	2850	2850	2850	0
80	20241121	175900	105662845	2850	2850	2850	2850	0
81	20241121	175800	105662845	2850	2850	2850	2850	0
82	20241121	175700	105662845	2850	2850	2850	2850	0
83	20241121	175600	105662845	2850	2850	2850	2850	0
84	20241121	175500	105662845	2850	2850	2850	2850	0
85	20241121	175400	105662845	2850	2850	2850	2850	0
86	20241121	175300	105662845	2850	2850	2850	2850	0
87	20241121	175200	105662845	2850	2850	2850	2850	0
88	20241121	175100	105662845	2850	2850	2850	2850	0
89	20241121	175000	105662845	2850	2850	2850	2850	0
90	20241121	174900	105662845	2850	2850	2850	2850	0
91	20241121	174800	105662845	2850	2850	2850	2850	0
92	20241121	174700	105662845	2850	2850	2850	2850	1820
93	20241121	174600	105662845	2850	2850	2850	2850	0
94	20241121	174500	105662845	2850	2850	2850	2850	0
95	20241121	174400	105662845	2850	2850	2850	2850	0
96	20241121	174300	105662845	2850	2850	2850	2850	0
97	20241121	174200	105662845	2850	2850	2850	2850	0
98	20241121	174100	105662845	2850	2850	2850	2850	0
99	20241121	174000	105662845	2850	2850	2850	2850	0
100	20241121	173900	105662845	2850	2850	2850	2850	0
101	20241121	173800	105662845	2850	2850	2850	2850	0
102	20241121	173700	105662845	2850	2850	2850	2850	0
103	20241121	173600	105662845	2850	2850	2850	2850	0
104	20241121	173500	105662845	2850	2850	2850	2850	0
105	20241121	173400	105662845	2850	2850	2850	2850	0
106	20241121	173300	105662845	2850	2850	2850	2850	0
107	20241121	173200	105662845	2850	2850	2850	2850	0
108	20241121	173100	105662845	2850	2850	2850	2850	0
109	20241121	173000	105662845	2850	2850	2850	2850	0
110	20241121	172900	105662845	2850	2850	2850	2850	0
111	20241121	172800	105662845	2850	2850	2850	2850	0
112	20241121	172700	105662845	2850	2850	2850	2850	0
113	20241121	172600	105662845	2850	2850	2850	2850	0
114	20241121	172500	105662845	2850	2850	2850	2850	0
115	20241121	172400	105662845	2850	2850	2850	2850	0
116	20241121	172300	105662845	2850	2850	2850	2850	0
117	20241121	172200	105662845	2850	2850	2850	2850	0
118	20241121	172100	105662845	2850	2850	2850	2850	0
119	20241121	172000	105662845	2850	2850	2850	2850	0
120	20241121	171900	105662845	2850	2850	2850	2850	0
121	20241121	171800	105662845	2850	2850	2850	2850	0
122	20241121	171700	105662845	2850	2850	2850	2850	1820
123	20241121	171600	105662845	2850	2850	2850	2850	0
124	20241121	171500	105662845	2850	2850	2850	2850	0
125	20241121	171400	105662845	2850	2850	2850	2850	0
126	20241121	171300	105662845	2850	2850	2850	2850	0
127	20241121	171200	105662845	2850	2850	2850	2850	0
128	20241121	171100	105662845	2850	2850	2850	2850	0
129	20241121	171000	105662845	2850	2850	2850	2850	0
130	20241121	170900	105662845	2850	2850	2850	2850	0
131	20241121	170800	105662845	2850	2850	2850	2850	0
132	20241121	170700	105662845	2850	2850	2850	2850	0
133	20241121	170600	105662845	2850	2850	2850	2850	0
134	20241121	170500	105662845	2850	2850	2850	2850	0
135	20241121	170400	105662845	2850	2850	2850	2850	0
136	20241121	170300	105662845	2850	2850	2850	2850	0
137	20241121	170200	105662845	2850	2850	2850	2850	0
138	20241121	170100	105662845	2850	2850	2850	2850	0
139	20241121	170000	105662845	2850	2850	2850	2850	0
140	20241121	165900	105662845	2850	2850	2850	2850	0
141	20241121	165800	105662845	2850	2850	2850	2850	0
142	20241121	165700	105662845	2850	2850	2850	2850	0
143	20241121	165600	105662845	2850	2850	2850	2850	0
144	20241121	165500	105662845	2850	2850	2850	2850	0
145	20241121	165400	105662845	2850	2850	2850	2850	0
146	20241121	165300	105662845	2850	2850	2850	2850	0
147	20241121	165200	105662845	2850	2850	2850	2850	0
148	20241121	165100	105662845	2850	2850	2850	2850	0
149	20241121	165000	105662845	2850	2850	2850	2850	0
150	20241121	164900	105662845	2850	2850	2850	2850	0
151	20241121	164800	105662845	2850	2850	2850	2850	0
152	20241121	164700	105662845	2850	2850	2850	2850	1820
153	20241121	164600	105662845	2850	2850	2850	2850	0
154	20241121	164500	105662845	2850	2850	2850	2850	0
155	20241121	164400	105662845	2850	2850	2850	2850	0
156	20241121	164300	105662845	2850	2850	2850	2850	0
157	20241121	164200	105662845	2850	2850	2850	2850	0
158	20241121	164100	105662845	2850	2850	2850	2850	0
159	20241121	164000	105662845	2850	2850	2850	2850	0
160	20241121	163900	105662845	2850	2850	2850	2850	0
161	20241121	163800	105662845	2850	2850	2850	2850	0
162	20241121	163700	105662845	2850	2850	2850	2850	0
163	20241121	163600	105662845	2850	2850	2850	2850	0
164	20241121	163500	105662845	2850	2850	2850	2850	0
165	20241121	163400	105662845	2850	2850	2850	2850	0
166	20241121	163300	105662845	2850	2850	2850	2850	0
167	20241121	163200	105662845	2850	2850	2850	2850	0
168	20241121	163100	105662845	2850	2850	2850	2850	0
169	20241121	163000	105662845	2850	2850	2850	2850	0
170	20241121	162900	105662845	2850	2850	2850	2850	0
171	20241121	162800	105662845	2850	2850	2850	2850	0
172	20241121	162700	105662845	2850	2850	2850	2850	0
173	20241121	162600	105662845	2850	2850	2850	2850	0
174	20241121	162500	105662845	2850	2850	2850	2850	0
175	20241121	162400	105662845	2850	2850	2850	2850	0
176	20241121	162300	105662845	2850	2850	2850	2850	0
177	20241121	162200	105662845	2850	2850	2850	2850	0
178	20241121	162100	105662845	2850	2850	2850	2850	0
179	20241121	162000	105662845	2850	2850	2850	2850	0
180	20241121	161900	105662845	2850	2850	2850	2850	0
181	20241121	161800	105662845	2850	2850	2850	2850	0
182	20241121	161700	105662845	2850	2850	2850	2850	1820
183	20241121	161600	105662845	2850	2850	2850	2850	0
184	20241121	161500	105662845	2850	2850	2850	2850	0
185	20241121	161400	105662845	2850	2850	2850	2850	0
186	20241121	161300	105662845	2850	2850	2850	2850	0
187	20241121	161200	105662845	2850	2850	2850	2850	0
188	20241121	161100	105662845	2850	2850	2850	2850	0
189	20241121	161000	105662845	2850	2850	2850	2850	0
190	20241121	160900	105662845	2850	2850	2850	2850	0
191	20241121	160800	105662845	2850	2850	2850	2850	0
192	20241121	160700	105662845	2850	2850	2850	2850	0
193	20241121	160600	105662845	2850	2850	2850	2850	0
194	20241121	160500	105662845	2850	2850	2850	2850	0
195	20241121	160400	105662845	2850	2850	2850	2850	0
196	20241121	160300	105662845	2850	2850	2850	2850	0
197	20241121	160200	105662845	2850	2850	2850	2850	0
198	20241121	160100	105662845	2850	2850	2850	2850	0
199	20241121	160000	105662845	2850	2850	2850	2850	0
200	20241121	155900	105662845	2850	2850	2850	2850	0
201	20241121	155800	105662845	2850	2850	2850	2850	0
202	20241121	155700	105662845	2850	2850	2850	2850	0
203	20241121	155600	105662845	2850	2850	2850	2850	0
204	20241121	155500	105662845	2850	2850	2850	2850	0
205	20241121	155400	105662845	2850	2850	2850	2850	0
206	20241121	155300	105662845	2850	2850	2850	2850	0
207	20241121	155200	105662845	2850	2850	2850	2850	0
208	20241121	155100	105662845	2850	2850	2850	2850	0
209	20241121	155000	105662845	2850	2850	2850	2850	0
210	20241121	154900	105662845	2850	2850	2850	2850	0
211	20241121	154800	105662845	2850	2850	2850	2850	0
212	20241121	154700	105662845	2850	2850	2850	2850	1820
213	20241121	154600	105662845	2850	2850	2850	2850	0
214	20241121	154500	105662845	2850	2850	2850	2850	0
215	20241121	154400	105662845	2850	2850	2850	2850	0
216	20241121	154300	105662845	2850	2850	2850	2850	0
217	20241121	154200	105662845	2850	2850	2850	2850	0
218	20241121	154100	105662845	2850	2850	2850	2850	0
219	20241121	154000	105662845	2850	2850	2850	2850	0
220	20241121	153900	105662845	2850	2850	2850	2850	0
221	20241121	153800	105662845	2850	2850	2850	2850	0
222	20241121	153700	105662845	2850	2850	2850	2850	0
223	20241121	153600	105662845	2850	2850	2850	2850	0
224	20241121	153500	105662845	2850	2850	2850	2850	0
225	20241121	153400	105662845	2850	2850	2850	2850	0
226	20241121	153300	105662845	2850	2850	2850	2850	0
227	20241121	153200	105662845	2850	2850	2850	2850	0
228	20241121	153100	105662845	2850	2850	2850	2850	0
229	20241121	153000	105662845	2850	2850	2850	2850	1820
230	20241121	152900	100475845	2865	2865	2865	2865	0
231	20241121	152800	100475845	2865	2865	2865	2865	0
232	20241121	152700	100475845	2865	2865	2865	2865	0
233	20241121	152600	100475845	2865	2865	2865	2865	0
234	20241121	152500	100475845	2865	2865	2865	2865	0
235	20241121	152400	100475845	2865	2865	2865	2865	0
236	20241121	152300	100475845	2865	2865	2865	2865	0
237	20241121	152200	100475845	2865	2865	2865	2865	0
238	20241121	152100	100475845	2865	2865	2865	2865	0
239	20241121	152000	100475845	2865	2865	2865	2865	0
240	20241121	151900	100475845	2865	2855	2865	2850	476
241	20241121	151800	99117080	2865	2865	2865	2860	50
242	20241121	151700	98973980	2860	2855	2865	2855	291
243	20241121	151600	98141860	2865	2865	2865	2865	0
244	20241121	151500	98141860	2865	2865	2865	2865	1
245	20241121	151400	98138995	2855	2855	2855	2855	36
246	20241121	151300	98036215	2865	2865	2865	2865	1
247	20241121	151200	98033350	2865	2865	2865	2865	0
248	20241121	151100	98033350	2865	2855	2865	2855	65
249	20241121	151000	97847765	2870	2860	2870	2855	472
250	20241121	150900	96500170	2870	2870	2870	2870	3
251	20241121	150800	96491560	2870	2870	2870	2870	1
252	20241121	150700	96488690	2860	2860	2860	2860	26
253	20241121	150600	96414330	2870	2860	2870	2860	627
254	20241121	150500	94621090	2870	2870	2870	2870	0
255	20241121	150400	94621090	2870	2870	2870	2860	3
256	20241121	150300	94612490	2860	2860	2860	2860	107
257	20241121	150200	94306470	2870	2870	2870	2870	0
258	20241121	150100	94306470	2870	2870	2870	2870	0
259	20241121	150000	94306470	2870	2870	2870	2860	2159
260	20241121	145900	88131695	2860	2870	2870	2860	22
261	20241121	145800	88068725	2865	2870	2870	2865	2
262	20241121	145700	88062990	2860	2860	2860	2860	96
263	20241121	145600	87788430	2870	2870	2870	2870	0
264	20241121	145500	87788430	2870	2870	2870	2870	1
265	20241121	145400	87785560	2870	2870	2870	2870	0
266	20241121	145300	87785560	2870	2870	2870	2865	12
267	20241121	145200	87751170	2870	2870	2870	2870	0
268	20241121	145100	87751170	2870	2870	2870	2870	0
269	20241121	145000	87751170	2870	2870	2870	2870	0
270	20241121	144900	87751170	2870	2870	2870	2870	0
271	20241121	144800	87751170	2870	2865	2870	2865	5
272	20241121	144700	87736840	2870	2870	2870	2860	449
273	20241121	144600	86452630	2865	2870	2870	2865	281
274	20241121	144500	85646260	2870	2870	2870	2870	0
275	20241121	144400	85646260	2870	2870	2870	2870	0
276	20241121	144300	85646260	2870	2870	2870	2870	0
277	20241121	144200	85646260	2870	2865	2870	2865	8
278	20241121	144100	85623330	2865	2865	2865	2865	36
279	20241121	144000	85520190	2870	2870	2870	2870	0
280	20241121	143900	85520190	2870	2870	2870	2870	0
281	20241121	143800	85520190	2870	2870	2870	2870	0
282	20241121	143700	85520190	2870	2870	2870	2870	0
283	20241121	143600	85520190	2870	2870	2870	2870	0
284	20241121	143500	85520190	2870	2870	2870	2870	0
285	20241121	143400	85520190	2870	2870	2870	2870	0
286	20241121	143300	85520190	2870	2870	2870	2870	0
287	20241121	143200	85520190	2870	2870	2870	2870	0
288	20241121	143100	85520190	2870	2870	2870	2870	0
289	20241121	143000	85520190	2870	2870	2870	2870	0
290	20241121	142900	85520190	2870	2870	2870	2870	0
291	20241121	142800	85520190	2870	2865	2870	2865	97
292	20241121	142700	85242280	2865	2865	2865	2865	0
293	20241121	142600	85242280	2865	2865	2865	2865	100
294	20241121	142500	84955780	2865	2865	2865	2865	0
295	20241121	142400	84955780	2865	2865	2865	2865	100
296	20241121	142300	84669280	2865	2865	2865	2865	4
297	20241121	142200	84657820	2865	2865	2865	2865	0
298	20241121	142100	84657820	2865	2865	2865	2865	0
299	20241121	142000	84657820	2865	2865	2865	2865	0
300	20241121	141900	84657820	2865	2865	2865	2865	2
301	20241121	141800	84652090	2865	2865	2865	2865	0
302	20241121	141700	84652090	2865	2865	2865	2865	0
303	20241121	141600	84652090	2865	2860	2865	2860	499
304	20241121	141500	83224930	2865	2865	2865	2865	1882
305	20241121	141400	77833000	2870	2870	2870	2870	0
306	20241121	141300	77833000	2870	2870	2870	2870	0
307	20241121	141200	77833000	2870	2870	2870	2865	106
308	20241121	141100	77529295	2870	2870	2870	2870	1
309	20241121	141000	77526425	2870	2870	2870	2870	0
310	20241121	140900	77526425	2870	2875	2875	2870	68
311	20241121	140800	77331260	2870	2870	2870	2870	110
312	20241121	140700	77015560	2875	2875	2875	2875	0
313	20241121	140600	77015560	2875	2875	2875	2875	0
314	20241121	140500	77015560	2875	2875	2875	2875	1
315	20241121	140400	77012685	2870	2870	2870	2870	50
316	20241121	140300	76869185	2875	2875	2875	2875	0
317	20241121	140200	76869185	2875	2875	2875	2875	0
318	20241121	140100	76869185	2875	2875	2875	2875	0
319	20241121	140000	76869185	2875	2875	2875	2875	0
320	20241121	135900	76869185	2875	2875	2875	2875	0
321	20241121	135800	76869185	2875	2870	2875	2870	2
322	20241121	135700	76863440	2875	2875	2875	2875	0
323	20241121	135600	76863440	2875	2875	2875	2875	2
324	20241121	135500	76857690	2875	2875	2875	2875	0
325	20241121	135400	76857690	2875	2875	2875	2875	0
326	20241121	135300	76857690	2875	2875	2875	2875	0
327	20241121	135200	76857690	2875	2875	2875	2875	0
328	20241121	135100	76857690	2875	2875	2875	2875	0
329	20241121	135000	76857690	2875	2875	2875	2875	0
330	20241121	134900	76857690	2875	2875	2875	2875	0
331	20241121	134800	76857690	2875	2870	2875	2870	10
332	20241121	134700	76828985	2875	2875	2875	2875	0
333	20241121	134600	76828985	2875	2875	2875	2875	0
334	20241121	134500	76828985	2875	2875	2875	2875	0
335	20241121	134400	76828985	2875	2870	2875	2870	49
336	20241121	134300	76688350	2875	2875	2875	2875	0
337	20241121	134200	76688350	2875	2875	2875	2875	0
338	20241121	134100	76688350	2875	2875	2875	2875	0
339	20241121	134000	76688350	2875	2875	2875	2875	0
340	20241121	133900	76688350	2875	2875	2875	2875	0
341	20241121	133800	76688350	2875	2875	2875	2875	0
342	20241121	133700	76688350	2875	2875	2875	2875	0
343	20241121	133600	76688350	2875	2875	2875	2875	0
344	20241121	133500	76688350	2875	2870	2875	2870	803
345	20241121	133400	74382470	2870	2870	2870	2870	500
346	20241121	133300	72947470	2870	2870	2870	2870	0
347	20241121	133200	72947470	2870	2870	2870	2870	0
348	20241121	133100	72947470	2870	2870	2870	2870	1500
349	20241121	133000	68642470	2870	2870	2870	2870	0
350	20241121	132900	68642470	2870	2870	2870	2870	0
351	20241121	132800	68642470	2870	2870	2870	2870	0
352	20241121	132700	68642470	2870	2870	2870	2870	1
353	20241121	132600	68639600	2870	2870	2870	2870	1
354	20241121	132500	68636730	2870	2870	2870	2870	0
355	20241121	132400	68636730	2870	2870	2870	2870	0
356	20241121	132300	68636730	2870	2870	2870	2870	0
357	20241121	132200	68636730	2870	2865	2870	2865	2
358	20241121	132100	68630995	2870	2870	2870	2870	0
359	20241121	132000	68630995	2870	2870	2870	2870	0
360	20241121	131900	68630995	2870	2870	2870	2870	0
361	20241121	131800	68630995	2870	2870	2870	2870	0
362	20241121	131700	68630995	2870	2865	2870	2865	111
363	20241121	131600	68312975	2870	2870	2870	2870	0
364	20241121	131500	68312975	2870	2870	2870	2870	0
365	20241121	131400	68312975	2870	2870	2870	2870	0
366	20241121	131300	68312975	2870	2870	2870	2870	0
367	20241121	131200	68312975	2870	2870	2870	2870	0
368	20241121	131100	68312975	2870	2870	2870	2870	0
369	20241121	131000	68312975	2870	2870	2870	2870	0
370	20241121	130900	68312975	2870	2870	2870	2870	0
371	20241121	130800	68312975	2870	2870	2870	2870	0
372	20241121	130700	68312975	2870	2870	2870	2870	0
373	20241121	130600	68312975	2870	2870	2870	2870	500
374	20241121	130500	66877975	2870	2870	2870	2870	0
375	20241121	130400	66877975	2870	2870	2870	2870	0
376	20241121	130300	66877975	2870	2870	2870	2870	0
377	20241121	130200	66877975	2870	2870	2870	2870	0
378	20241121	130100	66877975	2870	2870	2870	2870	1
379	20241121	130000	66875105	2860	2860	2860	2860	0
380	20241121	125900	66875105	2860	2860	2860	2860	0
381	20241121	125800	66875105	2860	2860	2860	2860	0
382	20241121	125700	66875105	2860	2860	2860	2860	0
383	20241121	125600	66875105	2860	2860	2860	2860	0
384	20241121	125500	66875105	2860	2870	2870	2860	49
385	20241121	125400	66734955	2870	2870	2870	2870	0
386	20241121	125300	66734955	2870	2870	2870	2870	0
387	20241121	125200	66734955	2870	2870	2870	2870	0
388	20241121	125100	66734955	2870	2865	2870	2865	989
389	20241121	125000	63901465	2870	2870	2870	2870	1
390	20241121	124900	63898595	2865	2865	2865	2865	0
391	20241121	124800	63898595	2865	2865	2865	2865	0
392	20241121	124700	63898595	2865	2865	2865	2865	0
393	20241121	124600	63898595	2865	2865	2865	2865	0
394	20241121	124500	63898595	2865	2865	2865	2865	0
395	20241121	124400	63898595	2865	2865	2865	2865	0
396	20241121	124300	63898595	2865	2865	2865	2865	0
397	20241121	124200	63898595	2865	2870	2870	2865	354
398	20241121	124100	62882680	2870	2870	2870	2870	100
399	20241121	124000	62595680	2870	2870	2870	2870	0
400	20241121	123900	62595680	2870	2870	2870	2870	0
401	20241121	123800	62595680	2870	2870	2870	2870	0
402	20241121	123700	62595680	2870	2870	2870	2870	0
403	20241121	123600	62595680	2870	2870	2870	2870	0
404	20241121	123500	62595680	2870	2870	2870	2870	0
405	20241121	123400	62595680	2870	2870	2870	2870	0
406	20241121	123300	62595680	2870	2870	2870	2870	0
407	20241121	123200	62595680	2870	2870	2870	2870	0
408	20241121	123100	62595680	2870	2870	2870	2870	0
409	20241121	123000	62595680	2870	2870	2870	2870	0
410	20241121	122900	62595680	2870	2870	2870	2870	0
411	20241121	122800	62595680	2870	2870	2870	2870	1
412	20241121	122700	62592810	2870	2870	2870	2870	1
413	20241121	122600	62589940	2870	2870	2870	2870	0
414	20241121	122500	62589940	2870	2870	2870	2870	0
415	20241121	122400	62589940	2870	2870	2870	2870	0
416	20241121	122300	62589940	2870	2870	2870	2870	0
417	20241121	122200	62589940	2870	2870	2870	2870	0
418	20241121	122100	62589940	2870	2870	2870	2870	1
419	20241121	122000	62587070	2860	2860	2860	2860	136
420	20241121	121900	62198110	2860	2860	2860	2860	1009
421	20241121	121800	59312370	2860	2860	2860	2860	1
422	20241121	121700	59309510	2855	2855	2855	2855	30
423	20241121	121600	59223860	2860	2860	2860	2860	3
424	20241121	121500	59215280	2860	2860	2860	2860	174
425	20241121	121400	58717640	2860	2865	2870	2860	321
426	20241121	121300	57799560	2870	2870	2870	2870	1
427	20241121	121200	57796690	2865	2865	2865	2865	103
428	20241121	121100	57501595	2865	2865	2865	2865	69
429	20241121	121000	57303910	2865	2860	2865	2860	102
430	20241121	120900	57012185	2865	2865	2865	2865	0
431	20241121	120800	57012185	2865	2865	2865	2865	0
432	20241121	120700	57012185	2865	2865	2865	2865	0
433	20241121	120600	57012185	2865	2865	2865	2865	1
434	20241121	120500	57009320	2870	2870	2870	2870	0
435	20241121	120400	57009320	2870	2870	2870	2870	0
436	20241121	120300	57009320	2870	2860	2870	2860	22
437	20241121	120200	56946390	2870	2870	2870	2870	0
438	20241121	120100	56946390	2870	2870	2870	2870	1
439	20241121	120000	56943520	2860	2860	2860	2860	0
440	20241121	115900	56943520	2860	2860	2860	2860	1
441	20241121	115800	56940660	2870	2870	2870	2870	0
442	20241121	115700	56940660	2870	2870	2870	2870	0
443	20241121	115600	56940660	2870	2870	2870	2870	0
444	20241121	115500	56940660	2870	2870	2870	2870	0
445	20241121	115400	56940660	2870	2870	2870	2870	0
446	20241121	115300	56940660	2870	2870	2870	2870	0
447	20241121	115200	56940660	2870	2870	2870	2870	0
448	20241121	115100	56940660	2870	2870	2870	2870	0
449	20241121	115000	56940660	2870	2870	2870	2870	0
450	20241121	114900	56940660	2870	2870	2870	2870	0
451	20241121	114800	56940660	2870	2870	2870	2870	0
452	20241121	114700	56940660	2870	2870	2870	2870	0
453	20241121	114600	56940660	2870	2870	2870	2870	0
454	20241121	114500	56940660	2870	2870	2870	2870	0
455	20241121	114400	56940660	2870	2870	2870	2870	0
456	20241121	114300	56940660	2870	2870	2870	2870	0
457	20241121	114200	56940660	2870	2870	2870	2870	0
458	20241121	114100	56940660	2870	2870	2870	2870	0
459	20241121	114000	56940660	2870	2870	2870	2870	1
460	20241121	113900	56937790	2870	2870	2870	2870	1
461	20241121	113800	56934920	2860	2860	2860	2860	14
462	20241121	113700	56894880	2870	2860	2870	2860	181
463	20241121	113600	56377210	2860	2860	2860	2860	0
464	20241121	113500	56377210	2860	2860	2860	2860	420
465	20241121	113400	55176010	2860	2860	2860	2860	753
466	20241121	113300	53022430	2870	2870	2870	2870	0
467	20241121	113200	53022430	2870	2870	2870	2870	0
468	20241121	113100	53022430	2870	2870	2870	2870	0
469	20241121	113000	53022430	2870	2870	2870	2870	2
470	20241121	112900	53016690	2855	2860	2860	2855	6
471	20241121	112800	52999535	2870	2870	2870	2870	0
472	20241121	112700	52999535	2870	2870	2870	2855	54
473	20241121	112600	52845145	2865	2865	2865	2865	41
474	20241121	112500	52727680	2870	2870	2870	2870	3
475	20241121	112400	52719070	2870	2870	2870	2870	0
476	20241121	112300	52719070	2870	2860	2870	2860	369
477	20241121	112200	51663580	2865	2865	2865	2865	22
478	20241121	112100	51600550	2870	2870	2870	2870	22
479	20241121	112000	51537410	2870	2870	2870	2870	0
480	20241121	111900	51537410	2870	2870	2870	2870	0
481	20241121	111800	51537410	2870	2870	2870	2870	0
482	20241121	111700	51537410	2870	2870	2870	2870	1
483	20241121	111600	51534540	2870	2870	2870	2870	0
484	20241121	111500	51534540	2870	2870	2870	2870	0
485	20241121	111400	51534540	2870	2870	2870	2870	10
486	20241121	111300	51505840	2855	2865	2865	2855	370
487	20241121	111200	50449370	2870	2865	2870	2865	34
488	20241121	111100	50351955	2865	2865	2865	2865	0
489	20241121	111000	50351955	2865	2865	2865	2865	200
490	20241121	110900	49778955	2865	2860	2865	2860	1170
491	20241121	110800	46427755	2860	2855	2860	2855	123
492	20241121	110700	46076575	2855	2855	2855	2855	140
493	20241121	110600	45676875	2850	2850	2850	2850	20
494	20241121	110500	45619875	2865	2865	2865	2865	20
495	20241121	110400	45562575	2865	2865	2865	2865	0
496	20241121	110300	45562575	2865	2865	2865	2865	0
497	20241121	110200	45562575	2865	2865	2865	2865	0
498	20241121	110100	45562575	2865	2865	2865	2865	0
499	20241121	110000	45562575	2865	2865	2865	2865	51
500	20241121	105900	45416460	2860	2850	2865	2850	356
501	20241121	105800	44400795	2865	2855	2865	2850	106
502	20241121	105700	44098660	2865	2855	2865	2855	7
503	20241121	105600	44078665	2865	2865	2865	2865	0
504	20241121	105500	44078665	2865	2855	2865	2855	27
505	20241121	105400	44001570	2865	2865	2865	2865	0
506	20241121	105300	44001570	2865	2865	2865	2865	0
507	20241121	105200	44001570	2865	2865	2865	2865	0
508	20241121	105100	44001570	2865	2865	2865	2865	0
509	20241121	105000	44001570	2865	2865	2865	2865	1
510	20241121	104900	43998705	2855	2855	2855	2855	1120
511	20241121	104800	40801105	2865	2865	2865	2865	1
512	20241121	104700	40798240	2855	2855	2855	2855	64
513	20241121	104600	40615520	2865	2860	2865	2860	22
514	20241121	104500	40552590	2865	2865	2865	2865	0
515	20241121	104400	40552590	2865	2865	2865	2865	0
516	20241121	104300	40552590	2865	2865	2865	2865	0
517	20241121	104200	40552590	2865	2855	2865	2855	113
518	20241121	104100	40229965	2865	2865	2865	2865	0
519	20241121	104000	40229965	2865	2865	2865	2865	0
520	20241121	103900	40229965	2865	2865	2865	2865	0
521	20241121	103800	40229965	2865	2865	2865	2865	1
522	20241121	103700	40227100	2860	2860	2860	2860	100
523	20241121	103600	39941100	2865	2865	2865	2865	0
524	20241121	103500	39941100	2865	2865	2865	2865	0
525	20241121	103400	39941100	2865	2865	2865	2865	0
526	20241121	103300	39941100	2865	2865	2865	2865	0
527	20241121	103200	39941100	2865	2865	2865	2865	0
528	20241121	103100	39941100	2865	2865	2865	2865	0
529	20241121	103000	39941100	2865	2865	2865	2865	0
530	20241121	102900	39941100	2865	2855	2865	2855	2
531	20241121	102800	39935380	2855	2855	2855	2855	113
532	20241121	102700	39612765	2855	2855	2855	2855	0
533	20241121	102600	39612765	2855	2855	2855	2855	70
534	20241121	102500	39412915	2855	2855	2855	2855	37
535	20241121	102400	39307280	2855	2855	2855	2855	106
536	20241121	102300	39004650	2855	2855	2855	2855	399
537	20241121	102200	37865505	2855	2855	2855	2855	0
538	20241121	102100	37865505	2855	2855	2855	2855	0
539	20241121	102000	37865505	2855	2855	2855	2855	1
540	20241121	101900	37862650	2850	2850	2850	2850	469
541	20241121	101800	36526000	2855	2855	2855	2855	0
542	20241121	101700	36526000	2855	2850	2855	2850	113
543	20241121	101600	36203945	2855	2855	2855	2855	0
544	20241121	101500	36203945	2855	2850	2855	2850	49
545	20241121	101400	36064290	2850	2850	2850	2850	500
546	20241121	101300	34639290	2855	2850	2855	2850	501
547	20241121	101200	33211435	2855	2855	2855	2850	4392
548	20241121	101100	20680365	2855	2855	2855	2855	5
549	20241121	101000	20666090	2855	2855	2855	2855	0
550	20241121	100900	20666090	2855	2855	2855	2855	9
551	20241121	100800	20640395	2855	2855	2855	2855	0
552	20241121	100700	20640395	2855	2855	2855	2855	0
553	20241121	100600	20640395	2855	2850	2855	2850	109
554	20241121	100500	20329740	2855	2855	2855	2855	3
555	20241121	100400	20321175	2855	2855	2855	2855	0
556	20241121	100300	20321175	2855	2855	2855	2855	1591
557	20241121	100200	15778870	2865	2865	2865	2865	1
558	20241121	100100	15776005	2865	2865	2865	2865	1
559	20241121	100000	15773140	2855	2855	2855	2855	199
560	20241121	095900	15204995	2855	2855	2855	2855	0
561	20241121	095800	15204995	2855	2855	2855	2855	0
562	20241121	095700	15204995	2855	2855	2855	2855	1
563	20241121	095600	15202140	2865	2865	2865	2865	0
564	20241121	095500	15202140	2865	2865	2865	2865	0
565	20241121	095400	15202140	2865	2865	2865	2865	0
566	20241121	095300	15202140	2865	2865	2865	2865	0
567	20241121	095200	15202140	2865	2865	2865	2865	30
568	20241121	095100	15116190	2865	2865	2865	2865	0
569	20241121	095000	15116190	2865	2865	2865	2865	0
570	20241121	094900	15116190	2865	2865	2865	2865	0
571	20241121	094800	15116190	2865	2855	2865	2855	36
572	20241121	094700	15013400	2860	2860	2860	2860	0
573	20241121	094600	15013400	2860	2860	2860	2860	0
574	20241121	094500	15013400	2860	2860	2860	2860	18
575	20241121	094400	14961920	2860	2860	2860	2860	1
576	20241121	094300	14959060	2865	2860	2865	2860	40
577	20241121	094200	14844595	2865	2865	2865	2865	35
578	20241121	094100	14744320	2865	2855	2865	2855	344
579	20241121	094000	13762190	2865	2855	2865	2855	938
580	20241121	093900	11084190	2865	2865	2865	2865	0
581	20241121	093800	11084190	2865	2865	2865	2865	0
582	20241121	093700	11084190	2865	2865	2865	2855	174
583	20241121	093600	10586280	2870	2870	2870	2870	0
584	20241121	093500	10586280	2870	2870	2870	2870	0
585	20241121	093400	10586280	2870	2870	2870	2870	0
586	20241121	093300	10586280	2870	2870	2870	2870	0
587	20241121	093200	10586280	2870	2870	2870	2870	0
588	20241121	093100	10586280	2870	2870	2870	2870	0
589	20241121	093000	10586280	2870	2870	2870	2870	0
590	20241121	092900	10586280	2870	2870	2870	2870	0
591	20241121	092800	10586280	2870	2870	2870	2870	0
592	20241121	092700	10586280	2870	2870	2870	2870	0
593	20241121	092600	10586280	2870	2870	2870	2870	0
594	20241121	092500	10586280	2870	2870	2870	2870	1
595	20241121	092400	10583410	2855	2870	2870	2855	52
596	20241121	092300	10434935	2860	2860	2860	2860	42
597	20241121	092200	10314815	2870	2870	2870	2870	900
598	20241121	092100	7731815	2870	2860	2870	2860	405
599	20241121	092000	6573505	2870	2870	2870	2870	0
600	20241121	091900	6573505	2870	2870	2870	2870	0
601	20241121	091800	6573505	2870	2870	2870	2870	1
602	20241121	091700	6570635	2870	2870	2870	2870	50
603	20241121	091600	6427135	2870	2870	2870	2870	78
604	20241121	091500	6203275	2865	2870	2870	2865	504
605	20241121	091400	4756805	2870	2870	2870	2870	0
606	20241121	091300	4756805	2870	2870	2870	2870	0
607	20241121	091200	4756805	2870	2860	2870	2860	2
608	20241121	091100	4751075	2870	2870	2870	2870	0
609	20241121	091000	4751075	2870	2870	2870	2870	0
610	20241121	090900	4751075	2870	2870	2870	2870	0
611	20241121	090800	4751075	2870	2870	2870	2870	0
612	20241121	090700	4751075	2870	2870	2870	2870	1
613	20241121	090600	4748205	2865	2865	2865	2865	1
614	20241121	090500	4745340	2860	2860	2860	2860	909
615	20241121	090400	2145600	2860	2870	2870	2860	695
616	20241121	090300	151780	2860	2860	2860	2860	0
617	20241121	090200	151780	2860	2860	2860	2860	11
618	20241121	090100	120320	2860	2860	2860	2860	0
619	20241121	090000	120320	2860	2865	2865	2860	42