KissMeData/276040/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205600	58067245	2670	2670	2670	2670	1162
3	20241121	205500	58067245	2670	2670	2670	2670	0
4	20241121	205400	58067245	2670	2670	2670	2670	0
5	20241121	205300	58067245	2670	2670	2670	2670	0
6	20241121	205200	58067245	2670	2670	2670	2670	0
7	20241121	205100	58067245	2670	2670	2670	2670	0
8	20241121	205000	58067245	2670	2670	2670	2670	0
9	20241121	204900	58067245	2670	2670	2670	2670	0
10	20241121	204800	58067245	2670	2670	2670	2670	0
11	20241121	204700	58067245	2670	2670	2670	2670	0
12	20241121	204600	58067245	2670	2670	2670	2670	0
13	20241121	204500	58067245	2670	2670	2670	2670	0
14	20241121	204400	58067245	2670	2670	2670	2670	0
15	20241121	204300	58067245	2670	2670	2670	2670	0
16	20241121	204200	58067245	2670	2670	2670	2670	0
17	20241121	204100	58067245	2670	2670	2670	2670	0
18	20241121	204000	58067245	2670	2670	2670	2670	0
19	20241121	203900	58067245	2670	2670	2670	2670	0
20	20241121	203800	58067245	2670	2670	2670	2670	0
21	20241121	203700	58067245	2670	2670	2670	2670	0
22	20241121	203600	58067245	2670	2670	2670	2670	0
23	20241121	203500	58067245	2670	2670	2670	2670	0
24	20241121	203400	58067245	2670	2670	2670	2670	0
25	20241121	203300	58067245	2670	2670	2670	2670	0
26	20241121	203200	58067245	2670	2670	2670	2670	0
27	20241121	203100	58067245	2670	2670	2670	2670	0
28	20241121	203000	58067245	2670	2670	2670	2670	0
29	20241121	202900	58067245	2670	2670	2670	2670	0
30	20241121	202800	58067245	2670	2670	2670	2670	0
31	20241121	202700	58067245	2670	2670	2670	2670	0
32	20241121	202600	58067245	2670	2670	2670	2670	1162
33	20241121	202500	58067245	2670	2670	2670	2670	0
34	20241121	202400	58067245	2670	2670	2670	2670	0
35	20241121	202300	58067245	2670	2670	2670	2670	0
36	20241121	202200	58067245	2670	2670	2670	2670	0
37	20241121	202100	58067245	2670	2670	2670	2670	0
38	20241121	202000	58067245	2670	2670	2670	2670	0
39	20241121	201900	58067245	2670	2670	2670	2670	0
40	20241121	201800	58067245	2670	2670	2670	2670	0
41	20241121	201700	58067245	2670	2670	2670	2670	0
42	20241121	201600	58067245	2670	2670	2670	2670	0
43	20241121	201500	58067245	2670	2670	2670	2670	0
44	20241121	201400	58067245	2670	2670	2670	2670	0
45	20241121	201300	58067245	2670	2670	2670	2670	0
46	20241121	201200	58067245	2670	2670	2670	2670	0
47	20241121	201100	58067245	2670	2670	2670	2670	0
48	20241121	201000	58067245	2670	2670	2670	2670	0
49	20241121	200900	58067245	2670	2670	2670	2670	0
50	20241121	200800	58067245	2670	2670	2670	2670	0
51	20241121	200700	58067245	2670	2670	2670	2670	0
52	20241121	200600	58067245	2670	2670	2670	2670	0
53	20241121	200500	58067245	2670	2670	2670	2670	0
54	20241121	200400	58067245	2670	2670	2670	2670	0
55	20241121	200300	58067245	2670	2670	2670	2670	0
56	20241121	200200	58067245	2670	2670	2670	2670	0
57	20241121	200100	58067245	2670	2670	2670	2670	0
58	20241121	200000	58067245	2670	2670	2670	2670	0
59	20241121	195900	58067245	2670	2670	2670	2670	0
60	20241121	195800	58067245	2670	2670	2670	2670	0
61	20241121	195700	58067245	2670	2670	2670	2670	0
62	20241121	195600	58067245	2670	2670	2670	2670	1162
63	20241121	195500	58067245	2670	2670	2670	2670	0
64	20241121	195400	58067245	2670	2670	2670	2670	0
65	20241121	195300	58067245	2670	2670	2670	2670	0
66	20241121	195200	58067245	2670	2670	2670	2670	0
67	20241121	195100	58067245	2670	2670	2670	2670	0
68	20241121	195000	58067245	2670	2670	2670	2670	0
69	20241121	194900	58067245	2670	2670	2670	2670	0
70	20241121	194800	58067245	2670	2670	2670	2670	0
71	20241121	194700	58067245	2670	2670	2670	2670	0
72	20241121	194600	58067245	2670	2670	2670	2670	0
73	20241121	194500	58067245	2670	2670	2670	2670	0
74	20241121	194400	58067245	2670	2670	2670	2670	0
75	20241121	194300	58067245	2670	2670	2670	2670	0
76	20241121	194200	58067245	2670	2670	2670	2670	0
77	20241121	194100	58067245	2670	2670	2670	2670	0
78	20241121	194000	58067245	2670	2670	2670	2670	0
79	20241121	193900	58067245	2670	2670	2670	2670	0
80	20241121	193800	58067245	2670	2670	2670	2670	0
81	20241121	193700	58067245	2670	2670	2670	2670	0
82	20241121	193600	58067245	2670	2670	2670	2670	0
83	20241121	193500	58067245	2670	2670	2670	2670	0
84	20241121	193400	58067245	2670	2670	2670	2670	0
85	20241121	193300	58067245	2670	2670	2670	2670	0
86	20241121	193200	58067245	2670	2670	2670	2670	0
87	20241121	193100	58067245	2670	2670	2670	2670	0
88	20241121	193000	58067245	2670	2670	2670	2670	0
89	20241121	192900	58067245	2670	2670	2670	2670	0
90	20241121	192800	58067245	2670	2670	2670	2670	0
91	20241121	192700	58067245	2670	2670	2670	2670	0
92	20241121	192600	58067245	2670	2670	2670	2670	1162
93	20241121	192500	58067245	2670	2670	2670	2670	0
94	20241121	192400	58067245	2670	2670	2670	2670	0
95	20241121	192300	58067245	2670	2670	2670	2670	0
96	20241121	192200	58067245	2670	2670	2670	2670	0
97	20241121	192100	58067245	2670	2670	2670	2670	0
98	20241121	192000	58067245	2670	2670	2670	2670	0
99	20241121	191900	58067245	2670	2670	2670	2670	0
100	20241121	191800	58067245	2670	2670	2670	2670	0
101	20241121	191700	58067245	2670	2670	2670	2670	0
102	20241121	191600	58067245	2670	2670	2670	2670	0
103	20241121	191500	58067245	2670	2670	2670	2670	0
104	20241121	191400	58067245	2670	2670	2670	2670	0
105	20241121	191300	58067245	2670	2670	2670	2670	0
106	20241121	191200	58067245	2670	2670	2670	2670	0
107	20241121	191100	58067245	2670	2670	2670	2670	0
108	20241121	191000	58067245	2670	2670	2670	2670	0
109	20241121	190900	58067245	2670	2670	2670	2670	0
110	20241121	190800	58067245	2670	2670	2670	2670	0
111	20241121	190700	58067245	2670	2670	2670	2670	0
112	20241121	190600	58067245	2670	2670	2670	2670	0
113	20241121	190500	58067245	2670	2670	2670	2670	0
114	20241121	190400	58067245	2670	2670	2670	2670	0
115	20241121	190300	58067245	2670	2670	2670	2670	0
116	20241121	190200	58067245	2670	2670	2670	2670	0
117	20241121	190100	58067245	2670	2670	2670	2670	0
118	20241121	190000	58067245	2670	2670	2670	2670	0
119	20241121	185900	58067245	2670	2670	2670	2670	0
120	20241121	185800	58067245	2670	2670	2670	2670	0
121	20241121	185700	58067245	2670	2670	2670	2670	0
122	20241121	185600	58067245	2670	2670	2670	2670	1162
123	20241121	185500	58067245	2670	2670	2670	2670	0
124	20241121	185400	58067245	2670	2670	2670	2670	0
125	20241121	185300	58067245	2670	2670	2670	2670	0
126	20241121	185200	58067245	2670	2670	2670	2670	0
127	20241121	185100	58067245	2670	2670	2670	2670	0
128	20241121	185000	58067245	2670	2670	2670	2670	0
129	20241121	184900	58067245	2670	2670	2670	2670	0
130	20241121	184800	58067245	2670	2670	2670	2670	0
131	20241121	184700	58067245	2670	2670	2670	2670	0
132	20241121	184600	58067245	2670	2670	2670	2670	0
133	20241121	184500	58067245	2670	2670	2670	2670	0
134	20241121	184400	58067245	2670	2670	2670	2670	0
135	20241121	184300	58067245	2670	2670	2670	2670	0
136	20241121	184200	58067245	2670	2670	2670	2670	0
137	20241121	184100	58067245	2670	2670	2670	2670	0
138	20241121	184000	58067245	2670	2670	2670	2670	0
139	20241121	183900	58067245	2670	2670	2670	2670	0
140	20241121	183800	58067245	2670	2670	2670	2670	0
141	20241121	183700	58067245	2670	2670	2670	2670	0
142	20241121	183600	58067245	2670	2670	2670	2670	0
143	20241121	183500	58067245	2670	2670	2670	2670	0
144	20241121	183400	58067245	2670	2670	2670	2670	0
145	20241121	183300	58067245	2670	2670	2670	2670	0
146	20241121	183200	58067245	2670	2670	2670	2670	0
147	20241121	183100	58067245	2670	2670	2670	2670	0
148	20241121	183000	58067245	2670	2670	2670	2670	0
149	20241121	182900	58067245	2670	2670	2670	2670	0
150	20241121	182800	58067245	2670	2670	2670	2670	0
151	20241121	182700	58067245	2670	2670	2670	2670	0
152	20241121	182600	58067245	2670	2670	2670	2670	1162
153	20241121	182500	58067245	2670	2670	2670	2670	0
154	20241121	182400	58067245	2670	2670	2670	2670	0
155	20241121	182300	58067245	2670	2670	2670	2670	0
156	20241121	182200	58067245	2670	2670	2670	2670	0
157	20241121	182100	58067245	2670	2670	2670	2670	0
158	20241121	182000	58067245	2670	2670	2670	2670	0
159	20241121	181900	58067245	2670	2670	2670	2670	0
160	20241121	181800	58067245	2670	2670	2670	2670	0
161	20241121	181700	58067245	2670	2670	2670	2670	0
162	20241121	181600	58067245	2670	2670	2670	2670	0
163	20241121	181500	58067245	2670	2670	2670	2670	0
164	20241121	181400	58067245	2670	2670	2670	2670	0
165	20241121	181300	58067245	2670	2670	2670	2670	0
166	20241121	181200	58067245	2670	2670	2670	2670	0
167	20241121	181100	58067245	2670	2670	2670	2670	0
168	20241121	181000	58067245	2670	2670	2670	2670	0
169	20241121	180900	58067245	2670	2670	2670	2670	0
170	20241121	180800	58067245	2670	2670	2670	2670	0
171	20241121	180700	58067245	2670	2670	2670	2670	0
172	20241121	180600	58067245	2670	2670	2670	2670	0
173	20241121	180500	58067245	2670	2670	2670	2670	0
174	20241121	180400	58067245	2670	2670	2670	2670	0
175	20241121	180300	58067245	2670	2670	2670	2670	0
176	20241121	180200	58067245	2670	2670	2670	2670	0
177	20241121	180100	58067245	2670	2670	2670	2670	0
178	20241121	180000	58067245	2670	2670	2670	2670	0
179	20241121	175900	58067245	2670	2670	2670	2670	0
180	20241121	175800	58067245	2670	2670	2670	2670	0
181	20241121	175700	58067245	2670	2670	2670	2670	0
182	20241121	175600	58067245	2670	2670	2670	2670	1162
183	20241121	175500	58067245	2670	2670	2670	2670	0
184	20241121	175400	58067245	2670	2670	2670	2670	0
185	20241121	175300	58067245	2670	2670	2670	2670	0
186	20241121	175200	58067245	2670	2670	2670	2670	0
187	20241121	175100	58067245	2670	2670	2670	2670	0
188	20241121	175000	58067245	2670	2670	2670	2670	0
189	20241121	174900	58067245	2670	2670	2670	2670	0
190	20241121	174800	58067245	2670	2670	2670	2670	0
191	20241121	174700	58067245	2670	2670	2670	2670	0
192	20241121	174600	58067245	2670	2670	2670	2670	0
193	20241121	174500	58067245	2670	2670	2670	2670	0
194	20241121	174400	58067245	2670	2670	2670	2670	0
195	20241121	174300	58067245	2670	2670	2670	2670	0
196	20241121	174200	58067245	2670	2670	2670	2670	0
197	20241121	174100	58067245	2670	2670	2670	2670	0
198	20241121	174000	58067245	2670	2670	2670	2670	0
199	20241121	173900	58067245	2670	2670	2670	2670	0
200	20241121	173800	58067245	2670	2670	2670	2670	0
201	20241121	173700	58067245	2670	2670	2670	2670	0
202	20241121	173600	58067245	2670	2670	2670	2670	0
203	20241121	173500	58067245	2670	2670	2670	2670	0
204	20241121	173400	58067245	2670	2670	2670	2670	0
205	20241121	173300	58067245	2670	2670	2670	2670	0
206	20241121	173200	58067245	2670	2670	2670	2670	0
207	20241121	173100	58067245	2670	2670	2670	2670	0
208	20241121	173000	58067245	2670	2670	2670	2670	0
209	20241121	172900	58067245	2670	2670	2670	2670	0
210	20241121	172800	58067245	2670	2670	2670	2670	0
211	20241121	172700	58067245	2670	2670	2670	2670	0
212	20241121	172600	58067245	2670	2670	2670	2670	1162
213	20241121	172500	58067245	2670	2670	2670	2670	0
214	20241121	172400	58067245	2670	2670	2670	2670	0
215	20241121	172300	58067245	2670	2670	2670	2670	0
216	20241121	172200	58067245	2670	2670	2670	2670	0
217	20241121	172100	58067245	2670	2670	2670	2670	0
218	20241121	172000	58067245	2670	2670	2670	2670	0
219	20241121	171900	58067245	2670	2670	2670	2670	0
220	20241121	171800	58067245	2670	2670	2670	2670	0
221	20241121	171700	58067245	2670	2670	2670	2670	0
222	20241121	171600	58067245	2670	2670	2670	2670	0
223	20241121	171500	58067245	2670	2670	2670	2670	0
224	20241121	171400	58067245	2670	2670	2670	2670	0
225	20241121	171300	58067245	2670	2670	2670	2670	0
226	20241121	171200	58067245	2670	2670	2670	2670	0
227	20241121	171100	58067245	2670	2670	2670	2670	0
228	20241121	171000	58067245	2670	2670	2670	2670	0
229	20241121	170900	58067245	2670	2670	2670	2670	0
230	20241121	170800	58067245	2670	2670	2670	2670	0
231	20241121	170700	58067245	2670	2670	2670	2670	0
232	20241121	170600	58067245	2670	2670	2670	2670	0
233	20241121	170500	58067245	2670	2670	2670	2670	0
234	20241121	170400	58067245	2670	2670	2670	2670	0
235	20241121	170300	58067245	2670	2670	2670	2670	0
236	20241121	170200	58067245	2670	2670	2670	2670	0
237	20241121	170100	58067245	2670	2670	2670	2670	0
238	20241121	170000	58067245	2670	2670	2670	2670	0
239	20241121	165900	58067245	2670	2670	2670	2670	0
240	20241121	165800	58067245	2670	2670	2670	2670	0
241	20241121	165700	58067245	2670	2670	2670	2670	0
242	20241121	165600	58067245	2670	2670	2670	2670	1162
243	20241121	165500	58067245	2670	2670	2670	2670	0
244	20241121	165400	58067245	2670	2670	2670	2670	0
245	20241121	165300	58067245	2670	2670	2670	2670	0
246	20241121	165200	58067245	2670	2670	2670	2670	0
247	20241121	165100	58067245	2670	2670	2670	2670	0
248	20241121	165000	58067245	2670	2670	2670	2670	0
249	20241121	164900	58067245	2670	2670	2670	2670	0
250	20241121	164800	58067245	2670	2670	2670	2670	0
251	20241121	164700	58067245	2670	2670	2670	2670	0
252	20241121	164600	58067245	2670	2670	2670	2670	0
253	20241121	164500	58067245	2670	2670	2670	2670	0
254	20241121	164400	58067245	2670	2670	2670	2670	0
255	20241121	164300	58067245	2670	2670	2670	2670	0
256	20241121	164200	58067245	2670	2670	2670	2670	0
257	20241121	164100	58067245	2670	2670	2670	2670	0
258	20241121	164000	58067245	2670	2670	2670	2670	0
259	20241121	163900	58067245	2670	2670	2670	2670	0
260	20241121	163800	58067245	2670	2670	2670	2670	0
261	20241121	163700	58067245	2670	2670	2670	2670	0
262	20241121	163600	58067245	2670	2670	2670	2670	0
263	20241121	163500	58067245	2670	2670	2670	2670	0
264	20241121	163400	58067245	2670	2670	2670	2670	0
265	20241121	163300	58067245	2670	2670	2670	2670	0
266	20241121	163200	58067245	2670	2670	2670	2670	0
267	20241121	163100	58067245	2670	2670	2670	2670	0
268	20241121	163000	58067245	2670	2670	2670	2670	0
269	20241121	162900	58067245	2670	2670	2670	2670	0
270	20241121	162800	58067245	2670	2670	2670	2670	0
271	20241121	162700	58067245	2670	2670	2670	2670	0
272	20241121	162600	58067245	2670	2670	2670	2670	1162
273	20241121	162500	58067245	2670	2670	2670	2670	0
274	20241121	162400	58067245	2670	2670	2670	2670	0
275	20241121	162300	58067245	2670	2670	2670	2670	0
276	20241121	162200	58067245	2670	2670	2670	2670	0
277	20241121	162100	58067245	2670	2670	2670	2670	0
278	20241121	162000	58067245	2670	2670	2670	2670	0
279	20241121	161900	58067245	2670	2670	2670	2670	0
280	20241121	161800	58067245	2670	2670	2670	2670	0
281	20241121	161700	58067245	2670	2670	2670	2670	0
282	20241121	161600	58067245	2670	2670	2670	2670	0
283	20241121	161500	58067245	2670	2670	2670	2670	0
284	20241121	161400	58067245	2670	2670	2670	2670	0
285	20241121	161300	58067245	2670	2670	2670	2670	0
286	20241121	161200	58067245	2670	2670	2670	2670	0
287	20241121	161100	58067245	2670	2670	2670	2670	0
288	20241121	161000	58067245	2670	2670	2670	2670	0
289	20241121	160900	58067245	2670	2670	2670	2670	0
290	20241121	160800	58067245	2670	2670	2670	2670	0
291	20241121	160700	58067245	2670	2670	2670	2670	0
292	20241121	160600	58067245	2670	2670	2670	2670	0
293	20241121	160500	58067245	2670	2670	2670	2670	0
294	20241121	160400	58067245	2670	2670	2670	2670	0
295	20241121	160300	58067245	2670	2670	2670	2670	0
296	20241121	160200	58067245	2670	2670	2670	2670	0
297	20241121	160100	58067245	2670	2670	2670	2670	0
298	20241121	160000	58067245	2670	2670	2670	2670	0
299	20241121	155900	58067245	2670	2670	2670	2670	0
300	20241121	155800	58067245	2670	2670	2670	2670	0
301	20241121	155700	58067245	2670	2670	2670	2670	0
302	20241121	155600	58067245	2670	2670	2670	2670	1162
303	20241121	155500	58067245	2670	2670	2670	2670	0
304	20241121	155400	58067245	2670	2670	2670	2670	0
305	20241121	155300	58067245	2670	2670	2670	2670	0
306	20241121	155200	58067245	2670	2670	2670	2670	0
307	20241121	155100	58067245	2670	2670	2670	2670	0
308	20241121	155000	58067245	2670	2670	2670	2670	0
309	20241121	154900	58067245	2670	2670	2670	2670	0
310	20241121	154800	58067245	2670	2670	2670	2670	0
311	20241121	154700	58067245	2670	2670	2670	2670	0
312	20241121	154600	58067245	2670	2670	2670	2670	0
313	20241121	154500	58067245	2670	2670	2670	2670	0
314	20241121	154400	58067245	2670	2670	2670	2670	0
315	20241121	154300	58067245	2670	2670	2670	2670	0
316	20241121	154200	58067245	2670	2670	2670	2670	0
317	20241121	154100	58067245	2670	2670	2670	2670	0
318	20241121	154000	58067245	2670	2670	2670	2670	0
319	20241121	153900	58067245	2670	2670	2670	2670	0
320	20241121	153800	58067245	2670	2670	2670	2670	0
321	20241121	153700	58067245	2670	2670	2670	2670	0
322	20241121	153600	58067245	2670	2670	2670	2670	0
323	20241121	153500	58067245	2670	2670	2670	2670	0
324	20241121	153400	58067245	2670	2670	2670	2670	0
325	20241121	153300	58067245	2670	2670	2670	2670	0
326	20241121	153200	58067245	2670	2670	2670	2670	0
327	20241121	153100	58067245	2670	2670	2670	2670	0
328	20241121	153000	58067245	2670	2670	2670	2670	1162
329	20241121	152900	54964705	2680	2680	2680	2680	0
330	20241121	152800	54964705	2680	2680	2680	2680	0
331	20241121	152700	54964705	2680	2680	2680	2680	0
332	20241121	152600	54964705	2680	2680	2680	2680	0
333	20241121	152500	54964705	2680	2680	2680	2680	0
334	20241121	152400	54964705	2680	2680	2680	2680	0
335	20241121	152300	54964705	2680	2680	2680	2680	0
336	20241121	152200	54964705	2680	2680	2680	2680	0
337	20241121	152100	54964705	2680	2680	2680	2680	0
338	20241121	152000	54964705	2680	2680	2680	2680	0
339	20241121	151900	54964705	2680	2680	2680	2680	0
340	20241121	151800	54964705	2680	2680	2680	2680	0
341	20241121	151700	54964705	2680	2680	2680	2680	0
342	20241121	151600	54964705	2680	2680	2680	2680	3
343	20241121	151500	54956665	2680	2680	2680	2680	100
344	20241121	151400	54688665	2680	2680	2680	2680	121
345	20241121	151300	54364385	2680	2675	2680	2675	16
346	20241121	151200	54321575	2675	2675	2675	2675	700
347	20241121	151100	52449075	2670	2670	2670	2670	0
348	20241121	151000	52449075	2670	2670	2670	2670	846
349	20241121	150900	50190255	2670	2680	2680	2670	3147
350	20241121	150800	41780515	2680	2680	2680	2680	61
351	20241121	150700	41617035	2680	2680	2680	2680	0
352	20241121	150600	41617035	2680	2680	2680	2680	0
353	20241121	150500	41617035	2680	2685	2685	2680	23
354	20241121	150400	41555390	2695	2695	2695	2695	0
355	20241121	150300	41555390	2695	2695	2695	2695	0
356	20241121	150200	41555390	2695	2695	2695	2695	1
357	20241121	150100	41552695	2680	2680	2680	2680	0
358	20241121	150000	41552695	2680	2680	2680	2680	0
359	20241121	145900	41552695	2680	2680	2680	2680	0
360	20241121	145800	41552695	2680	2680	2680	2680	0
361	20241121	145700	41552695	2680	2680	2680	2680	0
362	20241121	145600	41552695	2680	2680	2680	2680	0
363	20241121	145500	41552695	2680	2680	2680	2680	0
364	20241121	145400	41552695	2680	2680	2680	2680	0
365	20241121	145300	41552695	2680	2680	2680	2680	0
366	20241121	145200	41552695	2680	2680	2680	2680	1000
367	20241121	145100	38872695	2680	2685	2685	2680	476
368	20241121	145000	37595875	2685	2685	2685	2685	0
369	20241121	144900	37595875	2685	2690	2695	2685	7
370	20241121	144800	37577055	2690	2690	2690	2690	0
371	20241121	144700	37577055	2690	2685	2690	2685	11
372	20241121	144600	37547470	2680	2685	2685	2680	10
373	20241121	144500	37520650	2690	2690	2690	2690	0
374	20241121	144400	37520650	2690	2690	2690	2690	0
375	20241121	144300	37520650	2690	2690	2690	2690	0
376	20241121	144200	37520650	2690	2690	2690	2690	40
377	20241121	144100	37413050	2695	2695	2695	2695	0
378	20241121	144000	37413050	2695	2695	2695	2695	3
379	20241121	143900	37404965	2695	2695	2695	2695	0
380	20241121	143800	37404965	2695	2690	2695	2690	11
381	20241121	143700	37375350	2690	2690	2690	2690	17
382	20241121	143600	37329620	2690	2690	2690	2690	0
383	20241121	143500	37329620	2690	2690	2690	2690	0
384	20241121	143400	37329620	2690	2690	2690	2690	0
385	20241121	143300	37329620	2690	2690	2690	2690	411
386	20241121	143200	36224030	2690	2690	2690	2690	0
387	20241121	143100	36224030	2690	2690	2690	2690	0
388	20241121	143000	36224030	2690	2690	2690	2690	0
389	20241121	142900	36224030	2690	2690	2690	2690	0
390	20241121	142800	36224030	2690	2690	2690	2690	53
391	20241121	142700	36081460	2680	2680	2680	2680	0
392	20241121	142600	36081460	2680	2680	2680	2680	0
393	20241121	142500	36081460	2680	2680	2680	2680	5
394	20241121	142400	36068060	2680	2680	2680	2680	0
395	20241121	142300	36068060	2680	2680	2680	2680	400
396	20241121	142200	34996060	2680	2680	2680	2680	0
397	20241121	142100	34996060	2680	2680	2680	2680	20
398	20241121	142000	34942460	2700	2700	2700	2700	0
399	20241121	141900	34942460	2700	2695	2700	2695	100
400	20241121	141800	34672860	2675	2675	2675	2675	0
401	20241121	141700	34672860	2675	2675	2675	2675	0
402	20241121	141600	34672860	2675	2680	2680	2675	443
403	20241121	141500	33486865	2680	2680	2680	2680	50
404	20241121	141400	33352865	2680	2680	2680	2680	0
405	20241121	141300	33352865	2680	2680	2680	2680	0
406	20241121	141200	33352865	2680	2680	2680	2680	675
407	20241121	141100	31543865	2680	2680	2680	2680	0
408	20241121	141000	31543865	2680	2680	2680	2680	0
409	20241121	140900	31543865	2680	2680	2680	2680	48
410	20241121	140800	31415225	2675	2680	2680	2675	12
411	20241121	140700	31383115	2680	2680	2680	2680	0
412	20241121	140600	31383115	2680	2680	2680	2680	210
413	20241121	140500	30820315	2680	2680	2680	2680	571
414	20241121	140400	29290035	2680	2685	2685	2680	441
415	20241121	140300	28107710	2685	2690	2690	2685	433
416	20241121	140200	26943395	2695	2695	2695	2695	122
417	20241121	140100	26614605	2700	2700	2700	2700	0
418	20241121	140000	26614605	2700	2700	2700	2700	0
419	20241121	135900	26614605	2700	2700	2700	2700	0
420	20241121	135800	26614605	2700	2700	2700	2700	0
421	20241121	135700	26614605	2700	2700	2700	2700	0
422	20241121	135600	26614605	2700	2700	2700	2700	20
423	20241121	135500	26560605	2700	2700	2700	2700	0
424	20241121	135400	26560605	2700	2700	2700	2700	0
425	20241121	135300	26560605	2700	2700	2700	2700	15
426	20241121	135200	26520105	2700	2700	2700	2700	0
427	20241121	135100	26520105	2700	2700	2700	2700	0
428	20241121	135000	26520105	2700	2700	2700	2700	0
429	20241121	134900	26520105	2700	2700	2700	2700	0
430	20241121	134800	26520105	2700	2700	2700	2700	0
431	20241121	134700	26520105	2700	2700	2700	2700	0
432	20241121	134600	26520105	2700	2700	2700	2700	1
433	20241121	134500	26517405	2700	2700	2700	2700	0
434	20241121	134400	26517405	2700	2700	2700	2700	0
435	20241121	134300	26517405	2700	2700	2700	2700	0
436	20241121	134200	26517405	2700	2700	2700	2700	0
437	20241121	134100	26517405	2700	2700	2700	2700	0
438	20241121	134000	26517405	2700	2700	2700	2700	0
439	20241121	133900	26517405	2700	2700	2700	2700	0
440	20241121	133800	26517405	2700	2700	2700	2700	43
441	20241121	133700	26401305	2705	2705	2705	2705	11
442	20241121	133600	26371550	2700	2700	2700	2700	0
443	20241121	133500	26371550	2700	2700	2700	2700	0
444	20241121	133400	26371550	2700	2700	2700	2700	0
445	20241121	133300	26371550	2700	2700	2700	2700	0
446	20241121	133200	26371550	2700	2700	2700	2700	598
447	20241121	133100	24756950	2705	2705	2705	2705	0
448	20241121	133000	24756950	2705	2705	2705	2705	3
449	20241121	132900	24748835	2705	2705	2705	2705	54
450	20241121	132800	24602765	2710	2710	2710	2710	0
451	20241121	132700	24602765	2710	2710	2710	2710	0
452	20241121	132600	24602765	2710	2710	2710	2710	0
453	20241121	132500	24602765	2710	2710	2710	2710	0
454	20241121	132400	24602765	2710	2710	2710	2710	0
455	20241121	132300	24602765	2710	2710	2710	2710	0
456	20241121	132200	24602765	2710	2710	2710	2710	0
457	20241121	132100	24602765	2710	2710	2710	2710	195
458	20241121	132000	24074315	2710	2710	2710	2710	0
459	20241121	131900	24074315	2710	2710	2710	2710	128
460	20241121	131800	23727435	2715	2715	2715	2715	3
461	20241121	131700	23719290	2715	2715	2715	2715	0
462	20241121	131600	23719290	2715	2715	2715	2715	34
463	20241121	131500	23626980	2715	2715	2715	2715	0
464	20241121	131400	23626980	2715	2715	2715	2715	0
465	20241121	131300	23626980	2715	2715	2715	2715	2
466	20241121	131200	23621550	2715	2715	2715	2715	0
467	20241121	131100	23621550	2715	2715	2715	2715	0
468	20241121	131000	23621550	2715	2715	2715	2715	0
469	20241121	130900	23621550	2715	2715	2715	2715	0
470	20241121	130800	23621550	2715	2715	2715	2715	0
471	20241121	130700	23621550	2715	2715	2715	2715	0
472	20241121	130600	23621550	2715	2715	2715	2715	0
473	20241121	130500	23621550	2715	2715	2715	2715	0
474	20241121	130400	23621550	2715	2715	2715	2715	0
475	20241121	130300	23621550	2715	2715	2715	2715	1
476	20241121	130200	23618835	2710	2710	2710	2710	0
477	20241121	130100	23618835	2710	2710	2710	2710	500
478	20241121	130000	22263835	2715	2715	2715	2715	0
479	20241121	125900	22263835	2715	2715	2715	2715	0
480	20241121	125800	22263835	2715	2715	2715	2715	0
481	20241121	125700	22263835	2715	2715	2715	2715	0
482	20241121	125600	22263835	2715	2715	2715	2715	10
483	20241121	125500	22236685	2715	2715	2715	2715	1
484	20241121	125400	22233970	2715	2715	2715	2715	0
485	20241121	125300	22233970	2715	2715	2715	2715	0
486	20241121	125200	22233970	2715	2715	2715	2715	0
487	20241121	125100	22233970	2715	2715	2715	2715	0
488	20241121	125000	22233970	2715	2715	2715	2715	0
489	20241121	124900	22233970	2715	2715	2715	2715	2
490	20241121	124800	22228540	2715	2715	2715	2715	0
491	20241121	124700	22228540	2715	2715	2715	2715	0
492	20241121	124600	22228540	2715	2715	2715	2715	0
493	20241121	124500	22228540	2715	2715	2715	2715	0
494	20241121	124400	22228540	2715	2715	2715	2715	1
495	20241121	124300	22225825	2715	2715	2715	2715	3
496	20241121	124200	22217680	2715	2715	2715	2715	0
497	20241121	124100	22217680	2715	2715	2715	2715	4
498	20241121	124000	22206820	2715	2715	2715	2715	0
499	20241121	123900	22206820	2715	2715	2715	2715	0
500	20241121	123800	22206820	2715	2715	2715	2715	0
501	20241121	123700	22206820	2715	2715	2715	2715	0
502	20241121	123600	22206820	2715	2715	2715	2715	0
503	20241121	123500	22206820	2715	2715	2715	2715	0
504	20241121	123400	22206820	2715	2715	2715	2715	0
505	20241121	123300	22206820	2715	2715	2715	2715	0
506	20241121	123200	22206820	2715	2715	2715	2715	1
507	20241121	123100	22204105	2720	2720	2720	2720	0
508	20241121	123000	22204105	2720	2720	2720	2720	0
509	20241121	122900	22204105	2720	2720	2720	2720	0
510	20241121	122800	22204105	2720	2720	2720	2720	0
511	20241121	122700	22204105	2720	2720	2720	2720	4
512	20241121	122600	22193225	2720	2715	2720	2715	5
513	20241121	122500	22179630	2725	2725	2725	2725	0
514	20241121	122400	22179630	2725	2725	2725	2725	0
515	20241121	122300	22179630	2725	2725	2725	2725	0
516	20241121	122200	22179630	2725	2725	2725	2725	0
517	20241121	122100	22179630	2725	2725	2725	2725	0
518	20241121	122000	22179630	2725	2725	2725	2725	0
519	20241121	121900	22179630	2725	2725	2725	2725	0
520	20241121	121800	22179630	2725	2725	2725	2725	0
521	20241121	121700	22179630	2725	2725	2725	2725	0
522	20241121	121600	22179630	2725	2725	2725	2725	0
523	20241121	121500	22179630	2725	2725	2725	2725	0
524	20241121	121400	22179630	2725	2725	2725	2725	0
525	20241121	121300	22179630	2725	2725	2725	2725	0
526	20241121	121200	22179630	2725	2725	2725	2725	0
527	20241121	121100	22179630	2725	2725	2725	2725	0
528	20241121	121000	22179630	2725	2725	2725	2725	0
529	20241121	120900	22179630	2725	2725	2725	2725	0
530	20241121	120800	22179630	2725	2725	2725	2725	0
531	20241121	120700	22179630	2725	2725	2725	2725	100
532	20241121	120600	21907130	2725	2725	2725	2725	96
533	20241121	120500	21645530	2725	2725	2725	2725	0
534	20241121	120400	21645530	2725	2725	2725	2725	0
535	20241121	120300	21645530	2725	2725	2725	2725	0
536	20241121	120200	21645530	2725	2725	2725	2725	0
537	20241121	120100	21645530	2725	2725	2725	2725	0
538	20241121	120000	21645530	2725	2725	2725	2725	100
539	20241121	115900	21373030	2725	2725	2725	2725	0
540	20241121	115800	21373030	2725	2725	2725	2725	0
541	20241121	115700	21373030	2725	2725	2725	2725	0
542	20241121	115600	21373030	2725	2725	2725	2725	0
543	20241121	115500	21373030	2725	2725	2725	2725	15
544	20241121	115400	21332155	2725	2725	2725	2725	0
545	20241121	115300	21332155	2725	2725	2725	2725	0
546	20241121	115200	21332155	2725	2725	2725	2725	0
547	20241121	115100	21332155	2725	2725	2725	2725	0
548	20241121	115000	21332155	2725	2725	2725	2725	0
549	20241121	114900	21332155	2725	2725	2725	2725	0
550	20241121	114800	21332155	2725	2725	2725	2725	0
551	20241121	114700	21332155	2725	2725	2725	2725	0
552	20241121	114600	21332155	2725	2725	2725	2725	0
553	20241121	114500	21332155	2725	2725	2725	2725	0
554	20241121	114400	21332155	2725	2725	2725	2725	0
555	20241121	114300	21332155	2725	2725	2725	2725	0
556	20241121	114200	21332155	2725	2725	2725	2725	0
557	20241121	114100	21332155	2725	2725	2725	2725	0
558	20241121	114000	21332155	2725	2725	2725	2725	200
559	20241121	113900	20787155	2725	2725	2725	2725	0
560	20241121	113800	20787155	2725	2725	2725	2725	50
561	20241121	113700	20650905	2725	2725	2725	2725	0
562	20241121	113600	20650905	2725	2725	2725	2725	0
563	20241121	113500	20650905	2725	2725	2725	2725	0
564	20241121	113400	20650905	2725	2725	2725	2725	0
565	20241121	113300	20650905	2725	2725	2725	2725	0
566	20241121	113200	20650905	2725	2725	2725	2725	0
567	20241121	113100	20650905	2725	2725	2725	2725	0
568	20241121	113000	20650905	2725	2725	2725	2725	0
569	20241121	112900	20650905	2725	2725	2725	2725	0
570	20241121	112800	20650905	2725	2725	2725	2725	0
571	20241121	112700	20650905	2725	2725	2725	2725	0
572	20241121	112600	20650905	2725	2725	2725	2725	0
573	20241121	112500	20650905	2725	2725	2725	2725	0
574	20241121	112400	20650905	2725	2725	2725	2725	0
575	20241121	112300	20650905	2725	2725	2725	2725	0
576	20241121	112200	20650905	2725	2725	2725	2725	0
577	20241121	112100	20650905	2725	2725	2725	2725	177
578	20241121	112000	20168580	2725	2725	2725	2725	1
579	20241121	111900	20165855	2705	2715	2715	2705	25
580	20241121	111800	20098180	2725	2725	2725	2725	0
581	20241121	111700	20098180	2725	2725	2725	2725	0
582	20241121	111600	20098180	2725	2725	2725	2725	0
583	20241121	111500	20098180	2725	2725	2725	2725	1
584	20241121	111400	20095455	2730	2730	2730	2730	0
585	20241121	111300	20095455	2730	2730	2730	2730	0
586	20241121	111200	20095455	2730	2730	2730	2730	0
587	20241121	111100	20095455	2730	2730	2730	2730	0
588	20241121	111000	20095455	2730	2730	2730	2730	0
589	20241121	110900	20095455	2730	2730	2730	2730	0
590	20241121	110800	20095455	2730	2730	2730	2730	0
591	20241121	110700	20095455	2730	2730	2730	2730	10
592	20241121	110600	20068155	2730	2730	2730	2730	0
593	20241121	110500	20068155	2730	2730	2730	2730	0
594	20241121	110400	20068155	2730	2730	2730	2730	0
595	20241121	110300	20068155	2730	2730	2730	2730	0
596	20241121	110200	20068155	2730	2730	2730	2730	0
597	20241121	110100	20068155	2730	2730	2730	2730	0
598	20241121	110000	20068155	2730	2730	2730	2730	4
599	20241121	105900	20057235	2710	2710	2710	2710	4
600	20241121	105800	20046395	2750	2750	2750	2750	0
601	20241121	105700	20046395	2750	2750	2750	2750	0
602	20241121	105600	20046395	2750	2750	2750	2750	0
603	20241121	105500	20046395	2750	2750	2750	2750	0
604	20241121	105400	20046395	2750	2750	2750	2750	0
605	20241121	105300	20046395	2750	2750	2750	2750	0
606	20241121	105200	20046395	2750	2710	2750	2710	900
607	20241121	105100	17592825	2710	2710	2710	2710	1
608	20241121	105000	17590115	2710	2710	2710	2710	15
609	20241121	104900	17549465	2710	2710	2710	2710	0
610	20241121	104800	17549465	2710	2710	2710	2710	0
611	20241121	104700	17549465	2710	2710	2710	2710	0
612	20241121	104600	17549465	2710	2710	2710	2710	0
613	20241121	104500	17549465	2710	2710	2710	2710	0
614	20241121	104400	17549465	2710	2710	2710	2710	0
615	20241121	104300	17549465	2710	2710	2710	2710	8
616	20241121	104200	17527785	2700	2700	2700	2700	107
617	20241121	104100	17238885	2700	2700	2700	2700	0
618	20241121	104000	17238885	2700	2700	2700	2700	1
619	20241121	103900	17236185	2695	2695	2695	2695	0
620	20241121	103800	17236185	2695	2695	2695	2695	0
621	20241121	103700	17236185	2695	2695	2695	2695	1
622	20241121	103600	17233490	2700	2700	2700	2700	0
623	20241121	103500	17233490	2700	2700	2700	2700	1
624	20241121	103400	17230790	2695	2695	2695	2695	0
625	20241121	103300	17230790	2695	2695	2695	2695	30
626	20241121	103200	17149940	2700	2700	2700	2700	0
627	20241121	103100	17149940	2700	2700	2700	2700	0
628	20241121	103000	17149940	2700	2700	2700	2700	0
629	20241121	102900	17149940	2700	2700	2700	2700	0
630	20241121	102800	17149940	2700	2700	2700	2700	0
631	20241121	102700	17149940	2700	2700	2700	2700	0
632	20241121	102600	17149940	2700	2700	2700	2700	0
633	20241121	102500	17149940	2700	2700	2700	2700	0
634	20241121	102400	17149940	2700	2700	2700	2700	0
635	20241121	102300	17149940	2700	2700	2700	2700	0
636	20241121	102200	17149940	2700	2700	2700	2700	0
637	20241121	102100	17149940	2700	2700	2700	2700	0
638	20241121	102000	17149940	2700	2700	2700	2700	1
639	20241121	101900	17147240	2695	2695	2695	2695	0
640	20241121	101800	17147240	2695	2695	2695	2695	0
641	20241121	101700	17147240	2695	2695	2695	2695	0
642	20241121	101600	17147240	2695	2695	2695	2695	0
643	20241121	101500	17147240	2695	2695	2695	2695	28
644	20241121	101400	17071780	2695	2695	2695	2695	0
645	20241121	101300	17071780	2695	2695	2695	2695	0
646	20241121	101200	17071780	2695	2695	2695	2695	0
647	20241121	101100	17071780	2695	2695	2695	2695	0
648	20241121	101000	17071780	2695	2695	2695	2695	74
649	20241121	100900	16872350	2680	2680	2680	2680	0
650	20241121	100800	16872350	2680	2680	2680	2680	3
651	20241121	100700	16864310	2695	2695	2695	2695	4
652	20241121	100600	16853530	2695	2680	2695	2675	311
653	20241121	100500	16020165	2690	2690	2690	2690	389
654	20241121	100400	14973755	2690	2690	2690	2690	500
655	20241121	100300	13628755	2690	2690	2690	2690	247
656	20241121	100200	12964325	2700	2700	2700	2700	1
657	20241121	100100	12961625	2690	2695	2695	2675	2606
658	20241121	100000	5964870	2715	2715	2715	2715	0
659	20241121	095900	5964870	2715	2715	2715	2715	0
660	20241121	095800	5964870	2715	2715	2715	2715	0
661	20241121	095700	5964870	2715	2715	2715	2715	0
662	20241121	095600	5964870	2715	2715	2715	2715	0
663	20241121	095500	5964870	2715	2715	2715	2715	0
664	20241121	095400	5964870	2715	2715	2715	2715	0
665	20241121	095300	5964870	2715	2715	2715	2715	0
666	20241121	095200	5964870	2715	2715	2715	2715	0
667	20241121	095100	5964870	2715	2715	2715	2715	0
668	20241121	095000	5964870	2715	2715	2715	2715	0
669	20241121	094900	5964870	2715	2715	2715	2715	100
670	20241121	094800	5693370	2715	2715	2715	2715	0
671	20241121	094700	5693370	2715	2715	2715	2715	2
672	20241121	094600	5687940	2690	2690	2690	2690	0
673	20241121	094500	5687940	2690	2690	2690	2690	0
674	20241121	094400	5687940	2690	2690	2690	2690	2
675	20241121	094300	5682560	2715	2715	2715	2715	3
676	20241121	094200	5674415	2715	2715	2715	2715	12
677	20241121	094100	5641835	2690	2705	2715	2690	6
678	20241121	094000	5625630	2700	2700	2700	2700	22
679	20241121	093900	5566230	2700	2700	2700	2700	0
680	20241121	093800	5566230	2700	2700	2700	2700	0
681	20241121	093700	5566230	2700	2700	2700	2700	0
682	20241121	093600	5566230	2700	2700	2700	2700	0
683	20241121	093500	5566230	2700	2700	2700	2700	0
684	20241121	093400	5566230	2700	2700	2700	2700	0
685	20241121	093300	5566230	2700	2700	2700	2700	0
686	20241121	093200	5566230	2700	2700	2700	2700	10
687	20241121	093100	5539230	2705	2705	2705	2705	0
688	20241121	093000	5539230	2705	2705	2705	2705	0
689	20241121	092900	5539230	2705	2705	2705	2705	29
690	20241121	092800	5460785	2705	2705	2705	2705	0
691	20241121	092700	5460785	2705	2705	2705	2705	120
692	20241121	092600	5136185	2690	2690	2690	2690	0
693	20241121	092500	5136185	2690	2690	2690	2690	117
694	20241121	092400	4821455	2695	2695	2695	2695	8
695	20241121	092300	4799895	2705	2705	2705	2705	0
696	20241121	092200	4799895	2705	2705	2705	2705	0
697	20241121	092100	4799895	2705	2705	2705	2705	0
698	20241121	092000	4799895	2705	2705	2705	2705	0
699	20241121	091900	4799895	2705	2705	2705	2705	0
700	20241121	091800	4799895	2705	2705	2705	2705	17
701	20241121	091700	4753910	2705	2705	2705	2705	0
702	20241121	091600	4753910	2705	2705	2705	2705	0
703	20241121	091500	4753910	2705	2705	2705	2705	0
704	20241121	091400	4753910	2705	2705	2705	2705	0
705	20241121	091300	4753910	2705	2705	2705	2705	0
706	20241121	091200	4753910	2705	2705	2705	2705	0
707	20241121	091100	4753910	2705	2705	2705	2705	0
708	20241121	091000	4753910	2705	2705	2705	2705	0
709	20241121	090900	4753910	2705	2700	2705	2700	156
710	20241121	090800	4332210	2700	2695	2700	2685	408
711	20241121	090700	3234630	2695	2705	2705	2695	174
712	20241121	090600	2765155	2705	2705	2705	2705	0
713	20241121	090500	2765155	2705	2705	2705	2705	100
714	20241121	090400	2494655	2700	2700	2700	2700	0
715	20241121	090300	2494655	2700	2710	2710	2700	645
716	20241121	090200	751425	2705	2705	2705	2705	64
717	20241121	090100	578305	2695	2735	2735	2695	196
718	20241121	090000	46495	2735	2735	2735	2735	17