KissMeData/041650/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192400	138940350	2960	2960	2960	2960	1070
3	20241121	192300	138940350	2960	2960	2960	2960	0
4	20241121	192200	138940350	2960	2960	2960	2960	0
5	20241121	192100	138940350	2960	2960	2960	2960	0
6	20241121	192000	138940350	2960	2960	2960	2960	0
7	20241121	191900	138940350	2960	2960	2960	2960	0
8	20241121	191800	138940350	2960	2960	2960	2960	0
9	20241121	191700	138940350	2960	2960	2960	2960	0
10	20241121	191600	138940350	2960	2960	2960	2960	0
11	20241121	191500	138940350	2960	2960	2960	2960	0
12	20241121	191400	138940350	2960	2960	2960	2960	0
13	20241121	191300	138940350	2960	2960	2960	2960	0
14	20241121	191200	138940350	2960	2960	2960	2960	0
15	20241121	191100	138940350	2960	2960	2960	2960	0
16	20241121	191000	138940350	2960	2960	2960	2960	0
17	20241121	190900	138940350	2960	2960	2960	2960	0
18	20241121	190800	138940350	2960	2960	2960	2960	0
19	20241121	190700	138940350	2960	2960	2960	2960	0
20	20241121	190600	138940350	2960	2960	2960	2960	0
21	20241121	190500	138940350	2960	2960	2960	2960	0
22	20241121	190400	138940350	2960	2960	2960	2960	0
23	20241121	190300	138940350	2960	2960	2960	2960	0
24	20241121	190200	138940350	2960	2960	2960	2960	0
25	20241121	190100	138940350	2960	2960	2960	2960	0
26	20241121	190000	138940350	2960	2960	2960	2960	0
27	20241121	185900	138940350	2960	2960	2960	2960	0
28	20241121	185800	138940350	2960	2960	2960	2960	0
29	20241121	185700	138940350	2960	2960	2960	2960	0
30	20241121	185600	138940350	2960	2960	2960	2960	0
31	20241121	185500	138940350	2960	2960	2960	2960	0
32	20241121	185400	138940350	2960	2960	2960	2960	1070
33	20241121	185300	138940350	2960	2960	2960	2960	0
34	20241121	185200	138940350	2960	2960	2960	2960	0
35	20241121	185100	138940350	2960	2960	2960	2960	0
36	20241121	185000	138940350	2960	2960	2960	2960	0
37	20241121	184900	138940350	2960	2960	2960	2960	0
38	20241121	184800	138940350	2960	2960	2960	2960	0
39	20241121	184700	138940350	2960	2960	2960	2960	0
40	20241121	184600	138940350	2960	2960	2960	2960	0
41	20241121	184500	138940350	2960	2960	2960	2960	0
42	20241121	184400	138940350	2960	2960	2960	2960	0
43	20241121	184300	138940350	2960	2960	2960	2960	0
44	20241121	184200	138940350	2960	2960	2960	2960	0
45	20241121	184100	138940350	2960	2960	2960	2960	0
46	20241121	184000	138940350	2960	2960	2960	2960	0
47	20241121	183900	138940350	2960	2960	2960	2960	0
48	20241121	183800	138940350	2960	2960	2960	2960	0
49	20241121	183700	138940350	2960	2960	2960	2960	0
50	20241121	183600	138940350	2960	2960	2960	2960	0
51	20241121	183500	138940350	2960	2960	2960	2960	0
52	20241121	183400	138940350	2960	2960	2960	2960	0
53	20241121	183300	138940350	2960	2960	2960	2960	0
54	20241121	183200	138940350	2960	2960	2960	2960	0
55	20241121	183100	138940350	2960	2960	2960	2960	0
56	20241121	183000	138940350	2960	2960	2960	2960	0
57	20241121	182900	138940350	2960	2960	2960	2960	0
58	20241121	182800	138940350	2960	2960	2960	2960	0
59	20241121	182700	138940350	2960	2960	2960	2960	0
60	20241121	182600	138940350	2960	2960	2960	2960	0
61	20241121	182500	138940350	2960	2960	2960	2960	0
62	20241121	182400	138940350	2960	2960	2960	2960	1070
63	20241121	182300	138940350	2960	2960	2960	2960	0
64	20241121	182200	138940350	2960	2960	2960	2960	0
65	20241121	182100	138940350	2960	2960	2960	2960	0
66	20241121	182000	138940350	2960	2960	2960	2960	0
67	20241121	181900	138940350	2960	2960	2960	2960	0
68	20241121	181800	138940350	2960	2960	2960	2960	0
69	20241121	181700	138940350	2960	2960	2960	2960	0
70	20241121	181600	138940350	2960	2960	2960	2960	0
71	20241121	181500	138940350	2960	2960	2960	2960	0
72	20241121	181400	138940350	2960	2960	2960	2960	0
73	20241121	181300	138940350	2960	2960	2960	2960	0
74	20241121	181200	138940350	2960	2960	2960	2960	0
75	20241121	181100	138940350	2960	2960	2960	2960	0
76	20241121	181000	138940350	2960	2960	2960	2960	0
77	20241121	180900	138940350	2960	2960	2960	2960	0
78	20241121	180800	138940350	2960	2960	2960	2960	0
79	20241121	180700	138940350	2960	2960	2960	2960	0
80	20241121	180600	138940350	2960	2960	2960	2960	0
81	20241121	180500	138940350	2960	2960	2960	2960	0
82	20241121	180400	138940350	2960	2960	2960	2960	0
83	20241121	180300	138940350	2960	2960	2960	2960	0
84	20241121	180200	138940350	2960	2960	2960	2960	0
85	20241121	180100	138940350	2960	2960	2960	2960	0
86	20241121	180000	138940350	2960	2960	2960	2960	0
87	20241121	175900	138940350	2960	2960	2960	2960	0
88	20241121	175800	138940350	2960	2960	2960	2960	0
89	20241121	175700	138940350	2960	2960	2960	2960	0
90	20241121	175600	138940350	2960	2960	2960	2960	0
91	20241121	175500	138940350	2960	2960	2960	2960	0
92	20241121	175400	138940350	2960	2960	2960	2960	1070
93	20241121	175300	138940350	2960	2960	2960	2960	0
94	20241121	175200	138940350	2960	2960	2960	2960	0
95	20241121	175100	138940350	2960	2960	2960	2960	0
96	20241121	175000	138940350	2960	2960	2960	2960	0
97	20241121	174900	138940350	2960	2960	2960	2960	0
98	20241121	174800	138940350	2960	2960	2960	2960	0
99	20241121	174700	138940350	2960	2960	2960	2960	0
100	20241121	174600	138940350	2960	2960	2960	2960	0
101	20241121	174500	138940350	2960	2960	2960	2960	0
102	20241121	174400	138940350	2960	2960	2960	2960	0
103	20241121	174300	138940350	2960	2960	2960	2960	0
104	20241121	174200	138940350	2960	2960	2960	2960	0
105	20241121	174100	138940350	2960	2960	2960	2960	0
106	20241121	174000	138940350	2960	2960	2960	2960	0
107	20241121	173900	138940350	2960	2960	2960	2960	0
108	20241121	173800	138940350	2960	2960	2960	2960	0
109	20241121	173700	138940350	2960	2960	2960	2960	0
110	20241121	173600	138940350	2960	2960	2960	2960	0
111	20241121	173500	138940350	2960	2960	2960	2960	0
112	20241121	173400	138940350	2960	2960	2960	2960	0
113	20241121	173300	138940350	2960	2960	2960	2960	0
114	20241121	173200	138940350	2960	2960	2960	2960	0
115	20241121	173100	138940350	2960	2960	2960	2960	0
116	20241121	173000	138940350	2960	2960	2960	2960	0
117	20241121	172900	138940350	2960	2960	2960	2960	0
118	20241121	172800	138940350	2960	2960	2960	2960	0
119	20241121	172700	138940350	2960	2960	2960	2960	0
120	20241121	172600	138940350	2960	2960	2960	2960	0
121	20241121	172500	138940350	2960	2960	2960	2960	0
122	20241121	172400	138940350	2960	2960	2960	2960	1070
123	20241121	172300	138940350	2960	2960	2960	2960	0
124	20241121	172200	138940350	2960	2960	2960	2960	0
125	20241121	172100	138940350	2960	2960	2960	2960	0
126	20241121	172000	138940350	2960	2960	2960	2960	0
127	20241121	171900	138940350	2960	2960	2960	2960	0
128	20241121	171800	138940350	2960	2960	2960	2960	0
129	20241121	171700	138940350	2960	2960	2960	2960	0
130	20241121	171600	138940350	2960	2960	2960	2960	0
131	20241121	171500	138940350	2960	2960	2960	2960	0
132	20241121	171400	138940350	2960	2960	2960	2960	0
133	20241121	171300	138940350	2960	2960	2960	2960	0
134	20241121	171200	138940350	2960	2960	2960	2960	0
135	20241121	171100	138940350	2960	2960	2960	2960	0
136	20241121	171000	138940350	2960	2960	2960	2960	0
137	20241121	170900	138940350	2960	2960	2960	2960	0
138	20241121	170800	138940350	2960	2960	2960	2960	0
139	20241121	170700	138940350	2960	2960	2960	2960	0
140	20241121	170600	138940350	2960	2960	2960	2960	0
141	20241121	170500	138940350	2960	2960	2960	2960	0
142	20241121	170400	138940350	2960	2960	2960	2960	0
143	20241121	170300	138940350	2960	2960	2960	2960	0
144	20241121	170200	138940350	2960	2960	2960	2960	0
145	20241121	170100	138940350	2960	2960	2960	2960	0
146	20241121	170000	138940350	2960	2960	2960	2960	0
147	20241121	165900	138940350	2960	2960	2960	2960	0
148	20241121	165800	138940350	2960	2960	2960	2960	0
149	20241121	165700	138940350	2960	2960	2960	2960	0
150	20241121	165600	138940350	2960	2960	2960	2960	0
151	20241121	165500	138940350	2960	2960	2960	2960	0
152	20241121	165400	138940350	2960	2960	2960	2960	1070
153	20241121	165300	138940350	2960	2960	2960	2960	0
154	20241121	165200	138940350	2960	2960	2960	2960	0
155	20241121	165100	138940350	2960	2960	2960	2960	0
156	20241121	165000	138940350	2960	2960	2960	2960	0
157	20241121	164900	138940350	2960	2960	2960	2960	0
158	20241121	164800	138940350	2960	2960	2960	2960	0
159	20241121	164700	138940350	2960	2960	2960	2960	0
160	20241121	164600	138940350	2960	2960	2960	2960	0
161	20241121	164500	138940350	2960	2960	2960	2960	0
162	20241121	164400	138940350	2960	2960	2960	2960	0
163	20241121	164300	138940350	2960	2960	2960	2960	0
164	20241121	164200	138940350	2960	2960	2960	2960	0
165	20241121	164100	138940350	2960	2960	2960	2960	0
166	20241121	164000	138940350	2960	2960	2960	2960	0
167	20241121	163900	138940350	2960	2960	2960	2960	0
168	20241121	163800	138940350	2960	2960	2960	2960	0
169	20241121	163700	138940350	2960	2960	2960	2960	0
170	20241121	163600	138940350	2960	2960	2960	2960	0
171	20241121	163500	138940350	2960	2960	2960	2960	0
172	20241121	163400	138940350	2960	2960	2960	2960	0
173	20241121	163300	138940350	2960	2960	2960	2960	0
174	20241121	163200	138940350	2960	2960	2960	2960	0
175	20241121	163100	138940350	2960	2960	2960	2960	0
176	20241121	163000	138940350	2960	2960	2960	2960	0
177	20241121	162900	138940350	2960	2960	2960	2960	0
178	20241121	162800	138940350	2960	2960	2960	2960	0
179	20241121	162700	138940350	2960	2960	2960	2960	0
180	20241121	162600	138940350	2960	2960	2960	2960	0
181	20241121	162500	138940350	2960	2960	2960	2960	0
182	20241121	162400	138940350	2960	2960	2960	2960	1070
183	20241121	162300	138940350	2960	2960	2960	2960	0
184	20241121	162200	138940350	2960	2960	2960	2960	0
185	20241121	162100	138940350	2960	2960	2960	2960	0
186	20241121	162000	138940350	2960	2960	2960	2960	0
187	20241121	161900	138940350	2960	2960	2960	2960	0
188	20241121	161800	138940350	2960	2960	2960	2960	0
189	20241121	161700	138940350	2960	2960	2960	2960	0
190	20241121	161600	138940350	2960	2960	2960	2960	0
191	20241121	161500	138940350	2960	2960	2960	2960	0
192	20241121	161400	138940350	2960	2960	2960	2960	0
193	20241121	161300	138940350	2960	2960	2960	2960	0
194	20241121	161200	138940350	2960	2960	2960	2960	0
195	20241121	161100	138940350	2960	2960	2960	2960	0
196	20241121	161000	138940350	2960	2960	2960	2960	0
197	20241121	160900	138940350	2960	2960	2960	2960	0
198	20241121	160800	138940350	2960	2960	2960	2960	0
199	20241121	160700	138940350	2960	2960	2960	2960	0
200	20241121	160600	138940350	2960	2960	2960	2960	0
201	20241121	160500	138940350	2960	2960	2960	2960	0
202	20241121	160400	138940350	2960	2960	2960	2960	0
203	20241121	160300	138940350	2960	2960	2960	2960	0
204	20241121	160200	138940350	2960	2960	2960	2960	0
205	20241121	160100	138940350	2960	2960	2960	2960	0
206	20241121	160000	138940350	2960	2960	2960	2960	0
207	20241121	155900	138940350	2960	2960	2960	2960	0
208	20241121	155800	138940350	2960	2960	2960	2960	0
209	20241121	155700	138940350	2960	2960	2960	2960	0
210	20241121	155600	138940350	2960	2960	2960	2960	0
211	20241121	155500	138940350	2960	2960	2960	2960	0
212	20241121	155400	138940350	2960	2960	2960	2960	1070
213	20241121	155300	138940350	2960	2960	2960	2960	0
214	20241121	155200	138940350	2960	2960	2960	2960	0
215	20241121	155100	138940350	2960	2960	2960	2960	0
216	20241121	155000	138940350	2960	2960	2960	2960	0
217	20241121	154900	138940350	2960	2960	2960	2960	0
218	20241121	154800	138940350	2960	2960	2960	2960	0
219	20241121	154700	138940350	2960	2960	2960	2960	0
220	20241121	154600	138940350	2960	2960	2960	2960	0
221	20241121	154500	138940350	2960	2960	2960	2960	0
222	20241121	154400	138940350	2960	2960	2960	2960	0
223	20241121	154300	138940350	2960	2960	2960	2960	0
224	20241121	154200	138940350	2960	2960	2960	2960	0
225	20241121	154100	138940350	2960	2960	2960	2960	0
226	20241121	154000	138940350	2960	2960	2960	2960	0
227	20241121	153900	138940350	2960	2960	2960	2960	0
228	20241121	153800	138940350	2960	2960	2960	2960	0
229	20241121	153700	138940350	2960	2960	2960	2960	0
230	20241121	153600	138940350	2960	2960	2960	2960	0
231	20241121	153500	138940350	2960	2960	2960	2960	0
232	20241121	153400	138940350	2960	2960	2960	2960	0
233	20241121	153300	138940350	2960	2960	2960	2960	0
234	20241121	153200	138940350	2960	2960	2960	2960	0
235	20241121	153100	138940350	2960	2960	2960	2960	0
236	20241121	153000	138940350	2960	2960	2960	2960	1070
237	20241121	152900	135773150	2960	2960	2960	2960	0
238	20241121	152800	135773150	2960	2960	2960	2960	0
239	20241121	152700	135773150	2960	2960	2960	2960	0
240	20241121	152600	135773150	2960	2960	2960	2960	0
241	20241121	152500	135773150	2960	2960	2960	2960	0
242	20241121	152400	135773150	2960	2960	2960	2960	0
243	20241121	152300	135773150	2960	2960	2960	2960	0
244	20241121	152200	135773150	2960	2960	2960	2960	0
245	20241121	152100	135773150	2960	2960	2960	2960	0
246	20241121	152000	135773150	2960	2960	2960	2960	0
247	20241121	151900	135773150	2960	2960	2960	2960	0
248	20241121	151800	135773150	2960	2955	2960	2955	3
249	20241121	151700	135764280	2950	2950	2950	2950	30
250	20241121	151600	135675780	2950	2950	2950	2950	0
251	20241121	151500	135675780	2950	2950	2950	2950	200
252	20241121	151400	135085780	2960	2960	2960	2960	0
253	20241121	151300	135085780	2960	2960	2960	2960	0
254	20241121	151200	135085780	2960	2960	2960	2960	9
255	20241121	151100	135059140	2960	2960	2960	2960	0
256	20241121	151000	135059140	2960	2960	2960	2960	0
257	20241121	150900	135059140	2960	2960	2960	2960	25
258	20241121	150800	134985140	2960	2960	2960	2960	0
259	20241121	150700	134985140	2960	2960	2960	2960	0
260	20241121	150600	134985140	2960	2960	2960	2960	0
261	20241121	150500	134985140	2960	2960	2960	2960	1
262	20241121	150400	134982180	2960	2960	2960	2960	0
263	20241121	150300	134982180	2960	2960	2960	2960	1
264	20241121	150200	134979220	2950	2950	2950	2950	0
265	20241121	150100	134979220	2950	2950	2950	2950	0
266	20241121	150000	134979220	2950	2950	2950	2950	287
267	20241121	145900	134132570	2950	2950	2950	2950	2
268	20241121	145800	134126670	2950	2950	2950	2950	0
269	20241121	145700	134126670	2950	2950	2950	2950	211
270	20241121	145600	133504220	2955	2960	2960	2955	5448
271	20241121	145500	117405375	2960	2960	2960	2960	0
272	20241121	145400	117405375	2960	2960	2960	2960	0
273	20241121	145300	117405375	2960	2960	2960	2960	1
274	20241121	145200	117402415	2955	2955	2955	2955	0
275	20241121	145100	117402415	2955	2965	2965	2955	14
276	20241121	145000	117360980	2965	2965	2965	2965	21
277	20241121	144900	117298715	2965	2965	2965	2965	0
278	20241121	144800	117298715	2965	2965	2965	2965	1
279	20241121	144700	117295750	2960	2960	2960	2960	500
280	20241121	144600	115815750	2965	2965	2965	2965	1
281	20241121	144500	115812785	2965	2965	2965	2965	0
282	20241121	144400	115812785	2965	2965	2965	2965	0
283	20241121	144300	115812785	2965	2965	2965	2965	1
284	20241121	144200	115809820	2955	2955	2955	2955	0
285	20241121	144100	115809820	2955	2955	2955	2955	0
286	20241121	144000	115809820	2955	2965	2965	2955	2501
287	20241121	143900	108417845	2965	2965	2965	2965	0
288	20241121	143800	108417845	2965	2965	2965	2965	5
289	20241121	143700	108403020	2965	2965	2965	2965	1
290	20241121	143600	108400055	2960	2960	2960	2960	0
291	20241121	143500	108400055	2960	2960	2960	2960	100
292	20241121	143400	108104055	2960	2960	2960	2960	60
293	20241121	143300	107926455	2960	2960	2960	2960	23
294	20241121	143200	107858375	2960	2960	2960	2960	0
295	20241121	143100	107858375	2960	2960	2960	2960	0
296	20241121	143000	107858375	2960	2960	2960	2960	1
297	20241121	142900	107855415	2960	2960	2960	2960	0
298	20241121	142800	107855415	2960	2960	2960	2960	0
299	20241121	142700	107855415	2960	2960	2960	2960	2
300	20241121	142600	107849495	2960	2960	2960	2960	0
301	20241121	142500	107849495	2960	2960	2960	2960	0
302	20241121	142400	107849495	2960	2965	2965	2960	175
303	20241121	142300	107331390	2960	2960	2960	2960	1144
304	20241121	142200	103945150	2965	2965	2965	2965	0
305	20241121	142100	103945150	2965	2965	2965	2965	1
306	20241121	142000	103942185	2960	2960	2960	2960	0
307	20241121	141900	103942185	2960	2960	2960	2960	2
308	20241121	141800	103936265	2970	2970	2970	2970	3
309	20241121	141700	103927355	2970	2970	2970	2970	0
310	20241121	141600	103927355	2970	2970	2970	2970	21
311	20241121	141500	103864985	2970	2970	2970	2970	0
312	20241121	141400	103864985	2970	2970	2970	2970	0
313	20241121	141300	103864985	2970	2970	2970	2970	0
314	20241121	141200	103864985	2970	2970	2970	2970	0
315	20241121	141100	103864985	2970	2970	2970	2970	2
316	20241121	141000	103859045	2970	2970	2970	2970	0
317	20241121	140900	103859045	2970	2970	2970	2970	100
318	20241121	140800	103562045	2970	2970	2970	2970	0
319	20241121	140700	103562045	2970	2970	2970	2970	1
320	20241121	140600	103559075	2960	2960	2960	2960	0
321	20241121	140500	103559075	2960	2970	2970	2960	628
322	20241121	140400	101700150	2970	2970	2970	2970	1
323	20241121	140300	101697180	2970	2970	2970	2970	0
324	20241121	140200	101697180	2970	2970	2970	2970	1
325	20241121	140100	101694210	2970	2970	2970	2970	0
326	20241121	140000	101694210	2970	2970	2970	2970	0
327	20241121	135900	101694210	2970	2970	2970	2970	21
328	20241121	135800	101631840	2970	2970	2970	2970	2
329	20241121	135700	101625900	2970	2970	2970	2970	0
330	20241121	135600	101625900	2970	2970	2970	2970	5
331	20241121	135500	101611050	2970	2970	2970	2970	1
332	20241121	135400	101608080	2965	2965	2965	2965	0
333	20241121	135300	101608080	2965	2965	2965	2965	20
334	20241121	135200	101548780	2965	2965	2965	2965	1
335	20241121	135100	101545815	2965	2965	2965	2965	0
336	20241121	135000	101545815	2965	2965	2965	2965	0
337	20241121	134900	101545815	2965	2965	2965	2965	2
338	20241121	134800	101539885	2965	2965	2965	2965	0
339	20241121	134700	101539885	2965	2965	2965	2965	0
340	20241121	134600	101539885	2965	2965	2965	2965	1
341	20241121	134500	101536920	2965	2965	2965	2965	0
342	20241121	134400	101536920	2965	2965	2965	2965	0
343	20241121	134300	101536920	2965	2965	2965	2965	310
344	20241121	134200	100617770	2970	2970	2970	2965	23
345	20241121	134100	100549465	2970	2970	2970	2970	0
346	20241121	134000	100549465	2970	2970	2970	2970	0
347	20241121	133900	100549465	2970	2970	2970	2970	1
348	20241121	133800	100546495	2970	2970	2970	2970	0
349	20241121	133700	100546495	2970	2970	2970	2970	0
350	20241121	133600	100546495	2970	2970	2970	2970	1
351	20241121	133500	100543525	2965	2965	2965	2965	0
352	20241121	133400	100543525	2965	2970	2970	2965	2
353	20241121	133300	100537590	2970	2970	2970	2970	1
354	20241121	133200	100534620	2965	2965	2965	2965	0
355	20241121	133100	100534620	2965	2965	2965	2965	2
356	20241121	133000	100528690	2965	2970	2970	2965	6
357	20241121	132900	100510890	2970	2970	2970	2970	0
358	20241121	132800	100510890	2970	2970	2970	2970	0
359	20241121	132700	100510890	2970	2970	2970	2970	0
360	20241121	132600	100510890	2970	2970	2970	2970	2
361	20241121	132500	100504950	2970	2970	2970	2970	21
362	20241121	132400	100442580	2965	2965	2965	2965	0
363	20241121	132300	100442580	2965	2965	2965	2965	0
364	20241121	132200	100442580	2965	2965	2965	2965	0
365	20241121	132100	100442580	2965	2965	2965	2965	22
366	20241121	132000	100377350	2970	2970	2970	2970	1
367	20241121	131900	100374380	2970	2970	2970	2970	1
368	20241121	131800	100371410	2970	2970	2970	2970	90
369	20241121	131700	100104110	2970	2970	2970	2970	12
370	20241121	131600	100068470	2960	2960	2960	2960	0
371	20241121	131500	100068470	2960	2960	2960	2960	0
372	20241121	131400	100068470	2960	2960	2960	2960	0
373	20241121	131300	100068470	2960	2960	2960	2960	0
374	20241121	131200	100068470	2960	2960	2960	2960	15
375	20241121	131100	100024070	2955	2960	2960	2955	3883
376	20241121	131000	88547380	2970	2970	2970	2970	2
377	20241121	130900	88541440	2970	2970	2970	2970	0
378	20241121	130800	88541440	2970	2970	2970	2970	21
379	20241121	130700	88479070	2960	2960	2960	2960	0
380	20241121	130600	88479070	2960	2960	2960	2960	0
381	20241121	130500	88479070	2960	2965	2965	2960	1600
382	20241121	130400	83743045	2970	2970	2970	2970	2
383	20241121	130300	83737105	2970	2970	2970	2970	0
384	20241121	130200	83737105	2970	2970	2970	2970	0
385	20241121	130100	83737105	2970	2970	2970	2970	33
386	20241121	130000	83639095	2970	2970	2970	2970	0
387	20241121	125900	83639095	2970	2970	2970	2970	0
388	20241121	125800	83639095	2970	2970	2970	2970	1
389	20241121	125700	83636125	2970	2970	2970	2970	0
390	20241121	125600	83636125	2970	2970	2970	2970	0
391	20241121	125500	83636125	2970	2970	2970	2970	0
392	20241121	125400	83636125	2970	2970	2970	2970	1
393	20241121	125300	83633155	2970	2970	2970	2970	0
394	20241121	125200	83633155	2970	2970	2970	2970	0
395	20241121	125100	83633155	2970	2970	2970	2970	23
396	20241121	125000	83564845	2970	2970	2970	2970	0
397	20241121	124900	83564845	2970	2970	2970	2970	1
398	20241121	124800	83561875	2970	2970	2970	2970	2
399	20241121	124700	83555935	2970	2970	2970	2970	0
400	20241121	124600	83555935	2970	2970	2970	2970	1
401	20241121	124500	83552965	2970	2970	2970	2970	1
402	20241121	124400	83549995	2965	2965	2965	2965	0
403	20241121	124300	83549995	2965	2965	2965	2965	0
404	20241121	124200	83549995	2965	2965	2965	2965	2
405	20241121	124100	83544065	2965	2965	2965	2965	0
406	20241121	124000	83544065	2965	2965	2965	2965	2
407	20241121	123900	83538135	2960	2960	2960	2960	0
408	20241121	123800	83538135	2960	2960	2960	2960	0
409	20241121	123700	83538135	2960	2960	2960	2960	0
410	20241121	123600	83538135	2960	2960	2960	2960	59
411	20241121	123500	83363495	2970	2970	2970	2970	3
412	20241121	123400	83354585	2970	2970	2970	2970	23
413	20241121	123300	83286275	2960	2960	2960	2960	0
414	20241121	123200	83286275	2960	2960	2960	2960	313
415	20241121	123100	82359795	2970	2970	2970	2970	0
416	20241121	123000	82359795	2970	2970	2970	2970	0
417	20241121	122900	82359795	2970	2970	2970	2970	2
418	20241121	122800	82353855	2960	2960	2960	2960	0
419	20241121	122700	82353855	2960	2960	2960	2960	0
420	20241121	122600	82353855	2960	2960	2960	2960	13
421	20241121	122500	82315375	2970	2970	2970	2970	0
422	20241121	122400	82315375	2970	2970	2970	2970	0
423	20241121	122300	82315375	2970	2970	2970	2970	0
424	20241121	122200	82315375	2970	2970	2970	2970	2
425	20241121	122100	82309435	2970	2970	2970	2970	109
426	20241121	122000	81985705	2970	2970	2970	2970	0
427	20241121	121900	81985705	2970	2970	2970	2970	1
428	20241121	121800	81982735	2970	2970	2970	2970	30
429	20241121	121700	81893635	2970	2970	2970	2970	22
430	20241121	121600	81828295	2970	2970	2970	2970	2
431	20241121	121500	81822355	2970	2970	2970	2970	0
432	20241121	121400	81822355	2970	2970	2970	2970	0
433	20241121	121300	81822355	2970	2970	2970	2970	11
434	20241121	121200	81789685	2970	2970	2970	2970	0
435	20241121	121100	81789685	2970	2970	2970	2970	0
436	20241121	121000	81789685	2970	2970	2970	2970	3
437	20241121	120900	81780775	2970	2970	2970	2970	0
438	20241121	120800	81780775	2970	2970	2970	2970	0
439	20241121	120700	81780775	2970	2970	2970	2970	0
440	20241121	120600	81780775	2970	2970	2970	2970	0
441	20241121	120500	81780775	2970	2970	2970	2970	1
442	20241121	120400	81777805	2970	2970	2970	2970	0
443	20241121	120300	81777805	2970	2970	2970	2970	2
444	20241121	120200	81771865	2970	2970	2970	2970	0
445	20241121	120100	81771865	2970	2970	2970	2970	0
446	20241121	120000	81771865	2970	2970	2970	2970	23
447	20241121	115900	81703555	2960	2960	2960	2960	0
448	20241121	115800	81703555	2960	2960	2960	2960	0
449	20241121	115700	81703555	2960	2960	2960	2960	0
450	20241121	115600	81703555	2960	2960	2960	2960	0
451	20241121	115500	81703555	2960	2960	2960	2960	0
452	20241121	115400	81703555	2960	2960	2960	2960	714
453	20241121	115300	79590115	2965	2965	2965	2965	0
454	20241121	115200	79590115	2965	2965	2965	2965	0
455	20241121	115100	79590115	2965	2965	2965	2965	1000
456	20241121	115000	76625115	2970	2970	2970	2970	1
457	20241121	114900	76622145	2965	2965	2965	2965	3577
458	20241121	114800	66016340	2970	2970	2970	2970	0
459	20241121	114700	66016340	2970	2965	2970	2965	308
460	20241121	114600	65103115	2965	2965	2965	2965	0
461	20241121	114500	65103115	2965	2965	2965	2965	500
462	20241121	114400	63620615	2960	2965	2965	2960	2
463	20241121	114300	63614690	2965	2965	2965	2965	22
464	20241121	114200	63549460	2950	2950	2950	2950	0
465	20241121	114100	63549460	2950	2950	2950	2950	0
466	20241121	114000	63549460	2950	2945	2950	2945	153
467	20241121	113900	63098770	2965	2965	2965	2965	0
468	20241121	113800	63098770	2965	2965	2965	2950	190
469	20241121	113700	62535700	2965	2965	2965	2965	0
470	20241121	113600	62535700	2965	2965	2965	2965	0
471	20241121	113500	62535700	2965	2965	2965	2965	1
472	20241121	113400	62532735	2965	2965	2965	2965	0
473	20241121	113300	62532735	2965	2965	2965	2965	20
474	20241121	113200	62473435	2965	2965	2965	2965	0
475	20241121	113100	62473435	2965	2970	2970	2965	32
476	20241121	113000	62378400	2970	2970	2970	2970	0
477	20241121	112900	62378400	2970	2970	2970	2970	0
478	20241121	112800	62378400	2970	2970	2970	2970	237
479	20241121	112700	61674510	2970	2970	2970	2970	0
480	20241121	112600	61674510	2970	2970	2970	2970	22
481	20241121	112500	61609170	2965	2965	2965	2965	100
482	20241121	112400	61312670	2965	2965	2965	2965	34
483	20241121	112300	61211860	2965	2965	2965	2965	0
484	20241121	112200	61211860	2965	2960	2965	2960	2
485	20241121	112100	61205935	2965	2965	2965	2965	500
486	20241121	112000	59723435	2945	2945	2945	2945	0
487	20241121	111900	59723435	2945	2945	2945	2945	0
488	20241121	111800	59723435	2945	2945	2945	2945	0
489	20241121	111700	59723435	2945	2945	2945	2945	0
490	20241121	111600	59723435	2945	2965	2965	2945	3704
491	20241121	111500	48797390	2960	2960	2960	2960	1
492	20241121	111400	48794430	2950	2955	2955	2950	200
493	20241121	111300	48203970	2950	2965	2965	2950	402
494	20241121	111200	47017240	2975	2975	2975	2970	52
495	20241121	111100	46862545	2975	2975	2975	2975	0
496	20241121	111000	46862545	2975	2970	2975	2970	13
497	20241121	110900	46823880	2975	2975	2975	2965	224
498	20241121	110800	46159475	2975	2975	2975	2975	0
499	20241121	110700	46159475	2975	2975	2975	2975	0
500	20241121	110600	46159475	2975	2975	2975	2975	1
501	20241121	110500	46156500	2975	2975	2975	2975	6
502	20241121	110400	46138650	2980	2980	2980	2980	4
503	20241121	110300	46126730	2980	2980	2980	2980	95
504	20241121	110200	45843630	2975	2980	2980	2975	2
505	20241121	110100	45837675	2960	2960	2960	2960	600
506	20241121	110000	44061675	2960	2975	2975	2960	400
507	20241121	105900	42877630	2980	2980	2980	2980	0
508	20241121	105800	42877630	2980	2980	2980	2980	0
509	20241121	105700	42877630	2980	2980	2980	2980	0
510	20241121	105600	42877630	2980	2980	2980	2980	2
511	20241121	105500	42871670	2980	2980	2980	2980	0
512	20241121	105400	42871670	2980	2980	2980	2980	0
513	20241121	105300	42871670	2980	2980	2980	2980	1
514	20241121	105200	42868690	2980	2980	2980	2980	22
515	20241121	105100	42803130	2980	2980	2980	2980	402
516	20241121	105000	41605170	2980	2975	2980	2975	300
517	20241121	104900	40711370	2965	2965	2965	2965	22
518	20241121	104800	40646140	2980	2970	2980	2970	200
519	20241121	104700	40051135	2970	2970	2970	2970	1
520	20241121	104600	40048165	2970	2970	2970	2970	0
521	20241121	104500	40048165	2970	2970	2970	2970	0
522	20241121	104400	40048165	2970	2970	2970	2970	0
523	20241121	104300	40048165	2970	2970	2970	2970	8
524	20241121	104200	40024405	2975	2975	2975	2975	0
525	20241121	104100	40024405	2975	2975	2975	2975	0
526	20241121	104000	40024405	2975	2975	2975	2975	2
527	20241121	103900	40018455	2975	2975	2975	2975	1
528	20241121	103800	40015480	2970	2970	2970	2970	0
529	20241121	103700	40015480	2970	2970	2970	2970	0
530	20241121	103600	40015480	2970	2970	2970	2970	1
531	20241121	103500	40012510	2980	2980	2980	2980	22
532	20241121	103400	39946950	2970	2980	2980	2970	47
533	20241121	103300	39807340	2980	2980	2980	2980	0
534	20241121	103200	39807340	2980	2980	2980	2980	0
535	20241121	103100	39807340	2980	2980	2980	2980	1
536	20241121	103000	39804360	2975	2975	2975	2975	0
537	20241121	102900	39804360	2975	2975	2975	2975	0
538	20241121	102800	39804360	2975	2975	2975	2975	0
539	20241121	102700	39804360	2975	2975	2975	2975	11
540	20241121	102600	39771635	2985	2985	2985	2985	0
541	20241121	102500	39771635	2985	2985	2985	2985	0
542	20241121	102400	39771635	2985	2980	2985	2980	351
543	20241121	102300	38725585	2980	2980	2980	2980	0
544	20241121	102200	38725585	2980	2980	2980	2980	30
545	20241121	102100	38636185	2980	2980	2980	2980	1
546	20241121	102000	38633205	2980	2980	2980	2980	0
547	20241121	101900	38633205	2980	2980	2980	2980	37
548	20241121	101800	38522945	2980	2980	2980	2980	22
549	20241121	101700	38457385	2960	2960	2960	2960	0
550	20241121	101600	38457385	2960	2960	2960	2960	0
551	20241121	101500	38457385	2960	2965	2965	2960	557
552	20241121	101400	36808660	2960	2960	2960	2960	0
553	20241121	101300	36808660	2960	2960	2960	2960	0
554	20241121	101200	36808660	2960	2975	2985	2960	1417
555	20241121	101100	32607285	2975	2970	2975	2970	42
556	20241121	101000	32482535	2975	2975	2975	2975	1
557	20241121	100900	32479560	2980	2980	2980	2980	0
558	20241121	100800	32479560	2980	2980	2980	2980	34
559	20241121	100700	32378240	2980	2980	2980	2980	0
560	20241121	100600	32378240	2980	2980	2980	2980	2
561	20241121	100500	32372280	2980	2980	2980	2980	1
562	20241121	100400	32369300	2980	2985	2985	2980	3
563	20241121	100300	32360350	2985	2980	2985	2980	512
564	20241121	100200	30834540	2980	2980	2980	2980	184
565	20241121	100100	30286220	2980	2980	2980	2980	22
566	20241121	100000	30220660	2980	2980	2980	2980	5
567	20241121	095900	30205760	2980	2980	2980	2980	11
568	20241121	095800	30172980	2975	2975	2975	2975	0
569	20241121	095700	30172980	2975	2975	2975	2975	0
570	20241121	095600	30172980	2975	2975	2975	2975	0
571	20241121	095500	30172980	2975	2975	2975	2975	0
572	20241121	095400	30172980	2975	2970	2975	2970	40
573	20241121	095300	30054170	2970	2970	2970	2970	0
574	20241121	095200	30054170	2970	2970	2970	2970	1
575	20241121	095100	30051200	2965	2970	2970	2965	72
576	20241121	095000	29837715	2970	2970	2970	2970	0
577	20241121	094900	29837715	2970	2970	2970	2970	1
578	20241121	094800	29834745	2970	2970	2970	2970	0
579	20241121	094700	29834745	2970	2970	2970	2970	0
580	20241121	094600	29834745	2970	2970	2970	2970	1
581	20241121	094500	29831775	2975	2975	2975	2975	0
582	20241121	094400	29831775	2975	2975	2975	2975	22
583	20241121	094300	29766325	2970	2970	2970	2970	2
584	20241121	094200	29760385	2975	2975	2975	2975	3
585	20241121	094100	29751460	2975	2975	2975	2975	10
586	20241121	094000	29721710	2975	2975	2975	2975	0
587	20241121	093900	29721710	2975	2975	2975	2975	32
588	20241121	093800	29626510	2970	2970	2970	2970	0
589	20241121	093700	29626510	2970	2970	2970	2970	0
590	20241121	093600	29626510	2970	2970	2970	2970	0
591	20241121	093500	29626510	2970	2970	2970	2970	0
592	20241121	093400	29626510	2970	2970	2970	2970	0
593	20241121	093300	29626510	2970	2975	2975	2970	4
594	20241121	093200	29614615	2975	2975	2975	2975	1
595	20241121	093100	29611640	2970	2970	2970	2970	0
596	20241121	093000	29611640	2970	2970	2970	2970	101
597	20241121	092900	29311670	2970	2970	2970	2970	1
598	20241121	092800	29308700	2970	2970	2970	2970	0
599	20241121	092700	29308700	2970	2970	2970	2970	3260
600	20241121	092600	19626500	2970	2970	2970	2970	0
601	20241121	092500	19626500	2970	2970	2970	2970	0
602	20241121	092400	19626500	2970	2975	2980	2970	168
603	20241121	092300	19126895	2975	2975	2975	2975	0
604	20241121	092200	19126895	2975	2975	2975	2975	0
605	20241121	092100	19126895	2975	2975	2975	2975	0
606	20241121	092000	19126895	2975	2975	2975	2975	1
607	20241121	091900	19123920	2985	2985	2985	2985	0
608	20241121	091800	19123920	2985	2985	2985	2985	12
609	20241121	091700	19088100	2985	2985	2985	2985	0
610	20241121	091600	19088100	2985	2985	2985	2985	0
611	20241121	091500	19088100	2985	2985	2985	2985	30
612	20241121	091400	18998550	2980	2980	2980	2980	2
613	20241121	091300	18992590	2980	2980	2980	2980	0
614	20241121	091200	18992590	2980	2980	2980	2980	37
615	20241121	091100	18882330	2980	2980	2980	2980	3
616	20241121	091000	18873390	2980	2980	2980	2980	3
617	20241121	090900	18864450	2970	2970	2970	2970	96
618	20241121	090800	18579330	2970	2970	2970	2970	20
619	20241121	090700	18519930	2965	2965	2965	2965	0
620	20241121	090600	18519930	2965	2965	2965	2965	0
621	20241121	090500	18519930	2965	2980	2980	2965	10
622	20241121	090400	18490160	2960	2960	2960	2960	0
623	20241121	090300	18490160	2960	2960	2960	2960	539
624	20241121	090200	16894720	2960	2960	2960	2960	1
625	20241121	090100	16891760	2960	2970	2970	2960	45
626	20241121	090000	16758360	2980	2980	2980	2980	5566