KissMeData/115180/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201200	207949740	4450	4450	4450	4450	223
3	20241121	201100	207949740	4450	4450	4450	4450	0
4	20241121	201000	207949740	4450	4450	4450	4450	0
5	20241121	200900	207949740	4450	4450	4450	4450	0
6	20241121	200800	207949740	4450	4450	4450	4450	0
7	20241121	200700	207949740	4450	4450	4450	4450	0
8	20241121	200600	207949740	4450	4450	4450	4450	0
9	20241121	200500	207949740	4450	4450	4450	4450	0
10	20241121	200400	207949740	4450	4450	4450	4450	0
11	20241121	200300	207949740	4450	4450	4450	4450	0
12	20241121	200200	207949740	4450	4450	4450	4450	0
13	20241121	200100	207949740	4450	4450	4450	4450	0
14	20241121	200000	207949740	4450	4450	4450	4450	0
15	20241121	195900	207949740	4450	4450	4450	4450	0
16	20241121	195800	207949740	4450	4450	4450	4450	0
17	20241121	195700	207949740	4450	4450	4450	4450	0
18	20241121	195600	207949740	4450	4450	4450	4450	0
19	20241121	195500	207949740	4450	4450	4450	4450	0
20	20241121	195400	207949740	4450	4450	4450	4450	0
21	20241121	195300	207949740	4450	4450	4450	4450	0
22	20241121	195200	207949740	4450	4450	4450	4450	0
23	20241121	195100	207949740	4450	4450	4450	4450	0
24	20241121	195000	207949740	4450	4450	4450	4450	0
25	20241121	194900	207949740	4450	4450	4450	4450	0
26	20241121	194800	207949740	4450	4450	4450	4450	0
27	20241121	194700	207949740	4450	4450	4450	4450	0
28	20241121	194600	207949740	4450	4450	4450	4450	0
29	20241121	194500	207949740	4450	4450	4450	4450	0
30	20241121	194400	207949740	4450	4450	4450	4450	0
31	20241121	194300	207949740	4450	4450	4450	4450	0
32	20241121	194200	207949740	4450	4450	4450	4450	223
33	20241121	194100	207949740	4450	4450	4450	4450	0
34	20241121	194000	207949740	4450	4450	4450	4450	0
35	20241121	193900	207949740	4450	4450	4450	4450	0
36	20241121	193800	207949740	4450	4450	4450	4450	0
37	20241121	193700	207949740	4450	4450	4450	4450	0
38	20241121	193600	207949740	4450	4450	4450	4450	0
39	20241121	193500	207949740	4450	4450	4450	4450	0
40	20241121	193400	207949740	4450	4450	4450	4450	0
41	20241121	193300	207949740	4450	4450	4450	4450	0
42	20241121	193200	207949740	4450	4450	4450	4450	0
43	20241121	193100	207949740	4450	4450	4450	4450	0
44	20241121	193000	207949740	4450	4450	4450	4450	0
45	20241121	192900	207949740	4450	4450	4450	4450	0
46	20241121	192800	207949740	4450	4450	4450	4450	0
47	20241121	192700	207949740	4450	4450	4450	4450	0
48	20241121	192600	207949740	4450	4450	4450	4450	0
49	20241121	192500	207949740	4450	4450	4450	4450	0
50	20241121	192400	207949740	4450	4450	4450	4450	0
51	20241121	192300	207949740	4450	4450	4450	4450	0
52	20241121	192200	207949740	4450	4450	4450	4450	0
53	20241121	192100	207949740	4450	4450	4450	4450	0
54	20241121	192000	207949740	4450	4450	4450	4450	0
55	20241121	191900	207949740	4450	4450	4450	4450	0
56	20241121	191800	207949740	4450	4450	4450	4450	0
57	20241121	191700	207949740	4450	4450	4450	4450	0
58	20241121	191600	207949740	4450	4450	4450	4450	0
59	20241121	191500	207949740	4450	4450	4450	4450	0
60	20241121	191400	207949740	4450	4450	4450	4450	0
61	20241121	191300	207949740	4450	4450	4450	4450	0
62	20241121	191200	207949740	4450	4450	4450	4450	223
63	20241121	191100	207949740	4450	4450	4450	4450	0
64	20241121	191000	207949740	4450	4450	4450	4450	0
65	20241121	190900	207949740	4450	4450	4450	4450	0
66	20241121	190800	207949740	4450	4450	4450	4450	0
67	20241121	190700	207949740	4450	4450	4450	4450	0
68	20241121	190600	207949740	4450	4450	4450	4450	0
69	20241121	190500	207949740	4450	4450	4450	4450	0
70	20241121	190400	207949740	4450	4450	4450	4450	0
71	20241121	190300	207949740	4450	4450	4450	4450	0
72	20241121	190200	207949740	4450	4450	4450	4450	0
73	20241121	190100	207949740	4450	4450	4450	4450	0
74	20241121	190000	207949740	4450	4450	4450	4450	0
75	20241121	185900	207949740	4450	4450	4450	4450	0
76	20241121	185800	207949740	4450	4450	4450	4450	0
77	20241121	185700	207949740	4450	4450	4450	4450	0
78	20241121	185600	207949740	4450	4450	4450	4450	0
79	20241121	185500	207949740	4450	4450	4450	4450	0
80	20241121	185400	207949740	4450	4450	4450	4450	0
81	20241121	185300	207949740	4450	4450	4450	4450	0
82	20241121	185200	207949740	4450	4450	4450	4450	0
83	20241121	185100	207949740	4450	4450	4450	4450	0
84	20241121	185000	207949740	4450	4450	4450	4450	0
85	20241121	184900	207949740	4450	4450	4450	4450	0
86	20241121	184800	207949740	4450	4450	4450	4450	0
87	20241121	184700	207949740	4450	4450	4450	4450	0
88	20241121	184600	207949740	4450	4450	4450	4450	0
89	20241121	184500	207949740	4450	4450	4450	4450	0
90	20241121	184400	207949740	4450	4450	4450	4450	0
91	20241121	184300	207949740	4450	4450	4450	4450	0
92	20241121	184200	207949740	4450	4450	4450	4450	223
93	20241121	184100	207949740	4450	4450	4450	4450	0
94	20241121	184000	207949740	4450	4450	4450	4450	0
95	20241121	183900	207949740	4450	4450	4450	4450	0
96	20241121	183800	207949740	4450	4450	4450	4450	0
97	20241121	183700	207949740	4450	4450	4450	4450	0
98	20241121	183600	207949740	4450	4450	4450	4450	0
99	20241121	183500	207949740	4450	4450	4450	4450	0
100	20241121	183400	207949740	4450	4450	4450	4450	0
101	20241121	183300	207949740	4450	4450	4450	4450	0
102	20241121	183200	207949740	4450	4450	4450	4450	0
103	20241121	183100	207949740	4450	4450	4450	4450	0
104	20241121	183000	207949740	4450	4450	4450	4450	0
105	20241121	182900	207949740	4450	4450	4450	4450	0
106	20241121	182800	207949740	4450	4450	4450	4450	0
107	20241121	182700	207949740	4450	4450	4450	4450	0
108	20241121	182600	207949740	4450	4450	4450	4450	0
109	20241121	182500	207949740	4450	4450	4450	4450	0
110	20241121	182400	207949740	4450	4450	4450	4450	0
111	20241121	182300	207949740	4450	4450	4450	4450	0
112	20241121	182200	207949740	4450	4450	4450	4450	0
113	20241121	182100	207949740	4450	4450	4450	4450	0
114	20241121	182000	207949740	4450	4450	4450	4450	0
115	20241121	181900	207949740	4450	4450	4450	4450	0
116	20241121	181800	207949740	4450	4450	4450	4450	0
117	20241121	181700	207949740	4450	4450	4450	4450	0
118	20241121	181600	207949740	4450	4450	4450	4450	0
119	20241121	181500	207949740	4450	4450	4450	4450	0
120	20241121	181400	207949740	4450	4450	4450	4450	0
121	20241121	181300	207949740	4450	4450	4450	4450	0
122	20241121	181200	207949740	4450	4450	4450	4450	223
123	20241121	181100	207949740	4450	4450	4450	4450	0
124	20241121	181000	207949740	4450	4450	4450	4450	0
125	20241121	180900	207949740	4450	4450	4450	4450	0
126	20241121	180800	207949740	4450	4450	4450	4450	0
127	20241121	180700	207949740	4450	4450	4450	4450	0
128	20241121	180600	207949740	4450	4450	4450	4450	0
129	20241121	180500	207949740	4450	4450	4450	4450	0
130	20241121	180400	207949740	4450	4450	4450	4450	0
131	20241121	180300	207949740	4450	4450	4450	4450	0
132	20241121	180200	207949740	4450	4450	4450	4450	0
133	20241121	180100	207949740	4450	4450	4450	4450	0
134	20241121	180000	207949740	4450	4450	4450	4450	0
135	20241121	175900	207949740	4450	4450	4450	4450	0
136	20241121	175800	207949740	4450	4450	4450	4450	0
137	20241121	175700	207949740	4450	4450	4450	4450	0
138	20241121	175600	207949740	4450	4450	4450	4450	0
139	20241121	175500	207949740	4450	4450	4450	4450	0
140	20241121	175400	207949740	4450	4450	4450	4450	0
141	20241121	175300	207949740	4450	4450	4450	4450	0
142	20241121	175200	207949740	4450	4450	4450	4450	0
143	20241121	175100	207949740	4450	4450	4450	4450	0
144	20241121	175000	207949740	4450	4450	4450	4450	0
145	20241121	174900	207949740	4450	4450	4450	4450	0
146	20241121	174800	207949740	4450	4450	4450	4450	0
147	20241121	174700	207949740	4450	4450	4450	4450	0
148	20241121	174600	207949740	4450	4450	4450	4450	0
149	20241121	174500	207949740	4450	4450	4450	4450	0
150	20241121	174400	207949740	4450	4450	4450	4450	0
151	20241121	174300	207949740	4450	4450	4450	4450	0
152	20241121	174200	207949740	4450	4450	4450	4450	223
153	20241121	174100	207949740	4450	4450	4450	4450	0
154	20241121	174000	207949740	4450	4450	4450	4450	0
155	20241121	173900	207949740	4450	4450	4450	4450	0
156	20241121	173800	207949740	4450	4450	4450	4450	0
157	20241121	173700	207949740	4450	4450	4450	4450	0
158	20241121	173600	207949740	4450	4450	4450	4450	0
159	20241121	173500	207949740	4450	4450	4450	4450	0
160	20241121	173400	207949740	4450	4450	4450	4450	0
161	20241121	173300	207949740	4450	4450	4450	4450	0
162	20241121	173200	207949740	4450	4450	4450	4450	0
163	20241121	173100	207949740	4450	4450	4450	4450	0
164	20241121	173000	207949740	4450	4450	4450	4450	0
165	20241121	172900	207949740	4450	4450	4450	4450	0
166	20241121	172800	207949740	4450	4450	4450	4450	0
167	20241121	172700	207949740	4450	4450	4450	4450	0
168	20241121	172600	207949740	4450	4450	4450	4450	0
169	20241121	172500	207949740	4450	4450	4450	4450	0
170	20241121	172400	207949740	4450	4450	4450	4450	0
171	20241121	172300	207949740	4450	4450	4450	4450	0
172	20241121	172200	207949740	4450	4450	4450	4450	0
173	20241121	172100	207949740	4450	4450	4450	4450	0
174	20241121	172000	207949740	4450	4450	4450	4450	0
175	20241121	171900	207949740	4450	4450	4450	4450	0
176	20241121	171800	207949740	4450	4450	4450	4450	0
177	20241121	171700	207949740	4450	4450	4450	4450	0
178	20241121	171600	207949740	4450	4450	4450	4450	0
179	20241121	171500	207949740	4450	4450	4450	4450	0
180	20241121	171400	207949740	4450	4450	4450	4450	0
181	20241121	171300	207949740	4450	4450	4450	4450	0
182	20241121	171200	207949740	4450	4450	4450	4450	223
183	20241121	171100	207949740	4450	4450	4450	4450	0
184	20241121	171000	207949740	4450	4450	4450	4450	0
185	20241121	170900	207949740	4450	4450	4450	4450	0
186	20241121	170800	207949740	4450	4450	4450	4450	0
187	20241121	170700	207949740	4450	4450	4450	4450	0
188	20241121	170600	207949740	4450	4450	4450	4450	0
189	20241121	170500	207949740	4450	4450	4450	4450	0
190	20241121	170400	207949740	4450	4450	4450	4450	0
191	20241121	170300	207949740	4450	4450	4450	4450	0
192	20241121	170200	207949740	4450	4450	4450	4450	0
193	20241121	170100	207949740	4450	4450	4450	4450	0
194	20241121	170000	207949740	4450	4450	4450	4450	0
195	20241121	165900	207949740	4450	4450	4450	4450	0
196	20241121	165800	207949740	4450	4450	4450	4450	0
197	20241121	165700	207949740	4450	4450	4450	4450	0
198	20241121	165600	207949740	4450	4450	4450	4450	0
199	20241121	165500	207949740	4450	4450	4450	4450	0
200	20241121	165400	207949740	4450	4450	4450	4450	0
201	20241121	165300	207949740	4450	4450	4450	4450	0
202	20241121	165200	207949740	4450	4450	4450	4450	0
203	20241121	165100	207949740	4450	4450	4450	4450	0
204	20241121	165000	207949740	4450	4450	4450	4450	0
205	20241121	164900	207949740	4450	4450	4450	4450	0
206	20241121	164800	207949740	4450	4450	4450	4450	0
207	20241121	164700	207949740	4450	4450	4450	4450	0
208	20241121	164600	207949740	4450	4450	4450	4450	0
209	20241121	164500	207949740	4450	4450	4450	4450	0
210	20241121	164400	207949740	4450	4450	4450	4450	0
211	20241121	164300	207949740	4450	4450	4450	4450	0
212	20241121	164200	207949740	4450	4450	4450	4450	223
213	20241121	164100	207949740	4450	4450	4450	4450	0
214	20241121	164000	207949740	4450	4450	4450	4450	0
215	20241121	163900	207949740	4450	4450	4450	4450	0
216	20241121	163800	207949740	4450	4450	4450	4450	0
217	20241121	163700	207949740	4450	4450	4450	4450	0
218	20241121	163600	207949740	4450	4450	4450	4450	0
219	20241121	163500	207949740	4450	4450	4450	4450	0
220	20241121	163400	207949740	4450	4450	4450	4450	0
221	20241121	163300	207949740	4450	4450	4450	4450	0
222	20241121	163200	207949740	4450	4450	4450	4450	0
223	20241121	163100	207949740	4450	4450	4450	4450	0
224	20241121	163000	207949740	4450	4450	4450	4450	0
225	20241121	162900	207949740	4450	4450	4450	4450	0
226	20241121	162800	207949740	4450	4450	4450	4450	0
227	20241121	162700	207949740	4450	4450	4450	4450	0
228	20241121	162600	207949740	4450	4450	4450	4450	0
229	20241121	162500	207949740	4450	4450	4450	4450	0
230	20241121	162400	207949740	4450	4450	4450	4450	0
231	20241121	162300	207949740	4450	4450	4450	4450	0
232	20241121	162200	207949740	4450	4450	4450	4450	0
233	20241121	162100	207949740	4450	4450	4450	4450	0
234	20241121	162000	207949740	4450	4450	4450	4450	0
235	20241121	161900	207949740	4450	4450	4450	4450	0
236	20241121	161800	207949740	4450	4450	4450	4450	0
237	20241121	161700	207949740	4450	4450	4450	4450	0
238	20241121	161600	207949740	4450	4450	4450	4450	0
239	20241121	161500	207949740	4450	4450	4450	4450	0
240	20241121	161400	207949740	4450	4450	4450	4450	0
241	20241121	161300	207949740	4450	4450	4450	4450	0
242	20241121	161200	207949740	4450	4450	4450	4450	223
243	20241121	161100	207949740	4450	4450	4450	4450	0
244	20241121	161000	207949740	4450	4450	4450	4450	0
245	20241121	160900	207949740	4450	4450	4450	4450	0
246	20241121	160800	207949740	4450	4450	4450	4450	0
247	20241121	160700	207949740	4450	4450	4450	4450	0
248	20241121	160600	207949740	4450	4450	4450	4450	0
249	20241121	160500	207949740	4450	4450	4450	4450	0
250	20241121	160400	207949740	4450	4450	4450	4450	0
251	20241121	160300	207949740	4450	4450	4450	4450	0
252	20241121	160200	207949740	4450	4450	4450	4450	0
253	20241121	160100	207949740	4450	4450	4450	4450	0
254	20241121	160000	207949740	4450	4450	4450	4450	0
255	20241121	155900	207949740	4450	4450	4450	4450	0
256	20241121	155800	207949740	4450	4450	4450	4450	0
257	20241121	155700	207949740	4450	4450	4450	4450	0
258	20241121	155600	207949740	4450	4450	4450	4450	0
259	20241121	155500	207949740	4450	4450	4450	4450	0
260	20241121	155400	207949740	4450	4450	4450	4450	0
261	20241121	155300	207949740	4450	4450	4450	4450	0
262	20241121	155200	207949740	4450	4450	4450	4450	0
263	20241121	155100	207949740	4450	4450	4450	4450	0
264	20241121	155000	207949740	4450	4450	4450	4450	0
265	20241121	154900	207949740	4450	4450	4450	4450	0
266	20241121	154800	207949740	4450	4450	4450	4450	0
267	20241121	154700	207949740	4450	4450	4450	4450	0
268	20241121	154600	207949740	4450	4450	4450	4450	0
269	20241121	154500	207949740	4450	4450	4450	4450	0
270	20241121	154400	207949740	4450	4450	4450	4450	0
271	20241121	154300	207949740	4450	4450	4450	4450	0
272	20241121	154200	207949740	4450	4450	4450	4450	223
273	20241121	154100	207949740	4450	4450	4450	4450	0
274	20241121	154000	207949740	4450	4450	4450	4450	0
275	20241121	153900	207949740	4450	4450	4450	4450	0
276	20241121	153800	207949740	4450	4450	4450	4450	0
277	20241121	153700	207949740	4450	4450	4450	4450	0
278	20241121	153600	207949740	4450	4450	4450	4450	0
279	20241121	153500	207949740	4450	4450	4450	4450	0
280	20241121	153400	207949740	4450	4450	4450	4450	0
281	20241121	153300	207949740	4450	4450	4450	4450	0
282	20241121	153200	207949740	4450	4450	4450	4450	0
283	20241121	153100	207949740	4450	4450	4450	4450	0
284	20241121	153000	207949740	4450	4450	4450	4450	223
285	20241121	152900	206957390	4450	4450	4450	4450	0
286	20241121	152800	206957390	4450	4450	4450	4450	0
287	20241121	152700	206957390	4450	4450	4450	4450	0
288	20241121	152600	206957390	4450	4450	4450	4450	0
289	20241121	152500	206957390	4450	4450	4450	4450	0
290	20241121	152400	206957390	4450	4450	4450	4450	0
291	20241121	152300	206957390	4450	4450	4450	4450	0
292	20241121	152200	206957390	4450	4450	4450	4450	0
293	20241121	152100	206957390	4450	4450	4450	4450	0
294	20241121	152000	206957390	4450	4450	4450	4450	0
295	20241121	151900	206957390	4450	4380	4450	4380	1052
296	20241121	151800	202301765	4415	4415	4415	4415	0
297	20241121	151700	202301765	4415	4380	4415	4380	109
298	20241121	151600	201823650	4380	4380	4380	4380	241
299	20241121	151500	200768070	4420	4420	4420	4420	0
300	20241121	151400	200768070	4420	4420	4420	4420	0
301	20241121	151300	200768070	4420	4415	4420	4415	10
302	20241121	151200	200723890	4380	4395	4395	4375	493
303	20241121	151100	198565625	4435	4415	4435	4415	50
304	20241121	151000	198343975	4395	4395	4395	4395	0
305	20241121	150900	198343975	4395	4395	4395	4395	100
306	20241121	150800	197904475	4390	4390	4390	4390	850
307	20241121	150700	194172975	4395	4395	4395	4395	0
308	20241121	150600	194172975	4395	4400	4400	4395	255
309	20241121	150500	193051500	4400	4400	4400	4400	0
310	20241121	150400	193051500	4400	4400	4400	4400	0
311	20241121	150300	193051500	4400	4400	4400	4400	48
312	20241121	150200	192840300	4440	4440	4440	4440	0
313	20241121	150100	192840300	4440	4440	4440	4440	0
314	20241121	150000	192840300	4440	4440	4440	4440	0
315	20241121	145900	192840300	4440	4440	4440	4440	0
316	20241121	145800	192840300	4440	4440	4440	4440	0
317	20241121	145700	192840300	4440	4440	4440	4440	0
318	20241121	145600	192840300	4440	4440	4440	4440	0
319	20241121	145500	192840300	4440	4440	4440	4440	666
320	20241121	145400	189883260	4440	4440	4440	4440	0
321	20241121	145300	189883260	4440	4390	4440	4390	3000
322	20241121	145200	176603435	4380	4385	4385	4380	303
323	20241121	145100	175275290	4390	4390	4390	4390	0
324	20241121	145000	175275290	4390	4390	4390	4390	0
325	20241121	144900	175275290	4390	4390	4390	4390	0
326	20241121	144800	175275290	4390	4390	4390	4390	1000
327	20241121	144700	170885290	4390	4390	4390	4390	0
328	20241121	144600	170885290	4390	4390	4390	4390	0
329	20241121	144500	170885290	4390	4390	4390	4390	500
330	20241121	144400	168690290	4390	4390	4390	4390	0
331	20241121	144300	168690290	4390	4390	4390	4390	0
332	20241121	144200	168690290	4390	4390	4390	4390	0
333	20241121	144100	168690290	4390	4390	4390	4390	0
334	20241121	144000	168690290	4390	4390	4390	4390	0
335	20241121	143900	168690290	4390	4390	4390	4390	0
336	20241121	143800	168690290	4390	4390	4390	4390	0
337	20241121	143700	168690290	4390	4390	4390	4390	0
338	20241121	143600	168690290	4390	4390	4390	4390	0
339	20241121	143500	168690290	4390	4390	4390	4390	0
340	20241121	143400	168690290	4390	4395	4395	4390	2
341	20241121	143300	168681505	4395	4395	4395	4395	1
342	20241121	143200	168677110	4395	4395	4395	4395	2
343	20241121	143100	168668320	4395	4395	4395	4395	2
344	20241121	143000	168659530	4395	4395	4395	4395	23
345	20241121	142900	168558445	4400	4400	4400	4400	0
346	20241121	142800	168558445	4400	4400	4400	4400	0
347	20241121	142700	168558445	4400	4400	4400	4400	10
348	20241121	142600	168514445	4405	4405	4405	4405	4
349	20241121	142500	168496825	4400	4400	4400	4400	0
350	20241121	142400	168496825	4400	4395	4400	4395	1000
351	20241121	142300	164096845	4395	4395	4395	4395	0
352	20241121	142200	164096845	4395	4395	4395	4395	0
353	20241121	142100	164096845	4395	4395	4395	4395	24
354	20241121	142000	163991365	4370	4370	4370	4370	2
355	20241121	141900	163982625	4370	4370	4370	4370	0
356	20241121	141800	163982625	4370	4370	4370	4370	0
357	20241121	141700	163982625	4370	4370	4370	4370	0
358	20241121	141600	163982625	4370	4370	4370	4370	0
359	20241121	141500	163982625	4370	4370	4370	4370	0
360	20241121	141400	163982625	4370	4370	4370	4370	75
361	20241121	141300	163654875	4375	4375	4375	4375	0
362	20241121	141200	163654875	4375	4375	4375	4375	0
363	20241121	141100	163654875	4375	4375	4375	4375	0
364	20241121	141000	163654875	4375	4375	4375	4375	0
365	20241121	140900	163654875	4375	4375	4375	4375	5
366	20241121	140800	163633000	4380	4380	4380	4380	1
367	20241121	140700	163628620	4380	4380	4380	4380	215
368	20241121	140600	162686920	4380	4365	4380	4365	41
369	20241121	140500	162507940	4360	4360	4360	4360	400
370	20241121	140400	160763940	4365	4365	4365	4365	100
371	20241121	140300	160327440	4365	4380	4380	4365	4975
372	20241121	140200	138590305	4415	4415	4415	4415	0
373	20241121	140100	138590305	4415	4415	4415	4415	0
374	20241121	140000	138590305	4415	4395	4415	4380	2471
375	20241121	135900	127754650	4395	4395	4395	4395	5
376	20241121	135800	127732675	4400	4400	4400	4400	0
377	20241121	135700	127732675	4400	4400	4400	4400	0
378	20241121	135600	127732675	4400	4400	4400	4400	0
379	20241121	135500	127732675	4400	4400	4400	4400	0
380	20241121	135400	127732675	4400	4400	4400	4400	0
381	20241121	135300	127732675	4400	4400	4400	4400	0
382	20241121	135200	127732675	4400	4400	4400	4400	106
383	20241121	135100	127266275	4430	4430	4430	4430	0
384	20241121	135000	127266275	4430	4430	4430	4430	0
385	20241121	134900	127266275	4430	4430	4430	4430	0
386	20241121	134800	127266275	4430	4430	4430	4430	0
387	20241121	134700	127266275	4430	4430	4430	4430	0
388	20241121	134600	127266275	4430	4430	4430	4430	0
389	20241121	134500	127266275	4430	4430	4430	4430	0
390	20241121	134400	127266275	4430	4430	4430	4430	0
391	20241121	134300	127266275	4430	4430	4430	4430	0
392	20241121	134200	127266275	4430	4425	4430	4425	200
393	20241121	134100	126380775	4405	4405	4405	4405	0
394	20241121	134000	126380775	4405	4405	4405	4405	0
395	20241121	133900	126380775	4405	4410	4410	4405	79
396	20241121	133800	126032555	4425	4425	4425	4425	0
397	20241121	133700	126032555	4425	4425	4425	4425	0
398	20241121	133600	126032555	4425	4425	4425	4425	0
399	20241121	133500	126032555	4425	4425	4425	4425	0
400	20241121	133400	126032555	4425	4425	4425	4425	0
401	20241121	133300	126032555	4425	4425	4425	4425	0
402	20241121	133200	126032555	4425	4425	4425	4425	31
403	20241121	133100	125895380	4445	4445	4445	4445	0
404	20241121	133000	125895380	4445	4445	4445	4445	1
405	20241121	132900	125890935	4445	4445	4445	4445	0
406	20241121	132800	125890935	4445	4445	4445	4445	0
407	20241121	132700	125890935	4445	4445	4445	4445	0
408	20241121	132600	125890935	4445	4445	4445	4445	0
409	20241121	132500	125890935	4445	4445	4445	4445	0
410	20241121	132400	125890935	4445	4445	4445	4445	0
411	20241121	132300	125890935	4445	4445	4445	4445	100
412	20241121	132200	125446435	4425	4450	4450	4425	7
413	20241121	132100	125415335	4450	4450	4450	4450	0
414	20241121	132000	125415335	4450	4450	4450	4450	0
415	20241121	131900	125415335	4450	4450	4450	4450	0
416	20241121	131800	125415335	4450	4450	4450	4450	0
417	20241121	131700	125415335	4450	4450	4450	4450	0
418	20241121	131600	125415335	4450	4450	4450	4445	101
419	20241121	131500	124966175	4425	4425	4425	4425	1683
420	20241121	131400	117518900	4450	4450	4450	4450	0
421	20241121	131300	117518900	4450	4440	4450	4440	100
422	20241121	131200	117074265	4425	4425	4425	4425	1
423	20241121	131100	117069840	4425	4440	4440	4425	1049
424	20241121	131000	112423955	4440	4440	4440	4440	0
425	20241121	130900	112423955	4440	4445	4445	4440	1010
426	20241121	130800	107939505	4440	4440	4440	4440	0
427	20241121	130700	107939505	4440	4440	4440	4440	0
428	20241121	130600	107939505	4440	4440	4440	4440	0
429	20241121	130500	107939505	4440	4440	4440	4440	0
430	20241121	130400	107939505	4440	4440	4440	4440	0
431	20241121	130300	107939505	4440	4440	4440	4440	0
432	20241121	130200	107939505	4440	4440	4440	4440	0
433	20241121	130100	107939505	4440	4440	4440	4440	0
434	20241121	130000	107939505	4440	4440	4440	4440	30
435	20241121	125900	107806305	4445	4445	4445	4445	0
436	20241121	125800	107806305	4445	4445	4445	4445	0
437	20241121	125700	107806305	4445	4445	4445	4445	0
438	20241121	125600	107806305	4445	4445	4445	4445	0
439	20241121	125500	107806305	4445	4445	4445	4445	0
440	20241121	125400	107806305	4445	4445	4445	4445	0
441	20241121	125300	107806305	4445	4445	4445	4445	0
442	20241121	125200	107806305	4445	4445	4445	4445	0
443	20241121	125100	107806305	4445	4445	4445	4445	200
444	20241121	125000	106917305	4445	4445	4445	4445	0
445	20241121	124900	106917305	4445	4445	4445	4445	0
446	20241121	124800	106917305	4445	4445	4445	4445	0
447	20241121	124700	106917305	4445	4445	4445	4445	280
448	20241121	124600	105672705	4455	4455	4455	4455	0
449	20241121	124500	105672705	4455	4455	4455	4455	0
450	20241121	124400	105672705	4455	4455	4455	4455	0
451	20241121	124300	105672705	4455	4455	4455	4455	0
452	20241121	124200	105672705	4455	4455	4455	4455	0
453	20241121	124100	105672705	4455	4455	4455	4455	0
454	20241121	124000	105672705	4455	4455	4455	4455	0
455	20241121	123900	105672705	4455	4455	4455	4455	0
456	20241121	123800	105672705	4455	4455	4455	4455	0
457	20241121	123700	105672705	4455	4455	4455	4455	0
458	20241121	123600	105672705	4455	4455	4455	4455	0
459	20241121	123500	105672705	4455	4455	4455	4455	0
460	20241121	123400	105672705	4455	4455	4455	4455	0
461	20241121	123300	105672705	4455	4455	4455	4455	0
462	20241121	123200	105672705	4455	4455	4455	4455	0
463	20241121	123100	105672705	4455	4455	4455	4455	0
464	20241121	123000	105672705	4455	4455	4455	4455	0
465	20241121	122900	105672705	4455	4455	4455	4455	0
466	20241121	122800	105672705	4455	4455	4455	4455	100
467	20241121	122700	105227205	4450	4450	4450	4450	0
468	20241121	122600	105227205	4450	4450	4450	4450	0
469	20241121	122500	105227205	4450	4450	4450	4450	0
470	20241121	122400	105227205	4450	4450	4450	4450	0
471	20241121	122300	105227205	4450	4450	4450	4450	0
472	20241121	122200	105227205	4450	4450	4450	4450	0
473	20241121	122100	105227205	4450	4450	4450	4450	0
474	20241121	122000	105227205	4450	4450	4450	4450	0
475	20241121	121900	105227205	4450	4450	4450	4450	6
476	20241121	121800	105200505	4450	4450	4450	4450	0
477	20241121	121700	105200505	4450	4445	4450	4445	1760
478	20241121	121600	97368555	4450	4450	4450	4450	0
479	20241121	121500	97368555	4450	4450	4450	4450	0
480	20241121	121400	97368555	4450	4450	4450	4450	500
481	20241121	121300	95143555	4455	4455	4455	4455	0
482	20241121	121200	95143555	4455	4455	4455	4455	0
483	20241121	121100	95143555	4455	4455	4455	4455	0
484	20241121	121000	95143555	4455	4455	4455	4455	0
485	20241121	120900	95143555	4455	4455	4455	4455	1
486	20241121	120800	95139100	4430	4430	4430	4430	0
487	20241121	120700	95139100	4430	4430	4430	4430	0
488	20241121	120600	95139100	4430	4430	4430	4430	0
489	20241121	120500	95139100	4430	4430	4430	4430	0
490	20241121	120400	95139100	4430	4430	4430	4430	0
491	20241121	120300	95139100	4430	4430	4430	4430	0
492	20241121	120200	95139100	4430	4430	4430	4430	0
493	20241121	120100	95139100	4430	4430	4430	4430	10
494	20241121	120000	95094800	4430	4430	4430	4430	0
495	20241121	115900	95094800	4430	4430	4430	4430	10
496	20241121	115800	95050500	4455	4455	4455	4455	0
497	20241121	115700	95050500	4455	4455	4455	4455	0
498	20241121	115600	95050500	4455	4455	4455	4455	0
499	20241121	115500	95050500	4455	4455	4455	4455	0
500	20241121	115400	95050500	4455	4455	4455	4455	0
501	20241121	115300	95050500	4455	4455	4455	4455	0
502	20241121	115200	95050500	4455	4455	4455	4455	0
503	20241121	115100	95050500	4455	4455	4455	4455	300
504	20241121	115000	93714000	4455	4455	4455	4455	0
505	20241121	114900	93714000	4455	4455	4455	4455	0
506	20241121	114800	93714000	4455	4455	4455	4455	0
507	20241121	114700	93714000	4455	4450	4455	4450	20
508	20241121	114600	93624950	4425	4430	4430	4425	1072
509	20241121	114500	88876350	4430	4430	4430	4430	0
510	20241121	114400	88876350	4430	4430	4430	4430	0
511	20241121	114300	88876350	4430	4430	4430	4430	0
512	20241121	114200	88876350	4430	4430	4430	4430	5
513	20241121	114100	88854200	4430	4430	4430	4430	0
514	20241121	114000	88854200	4430	4430	4430	4430	0
515	20241121	113900	88854200	4430	4430	4430	4430	1
516	20241121	113800	88849770	4455	4455	4455	4455	0
517	20241121	113700	88849770	4455	4455	4455	4455	0
518	20241121	113600	88849770	4455	4455	4455	4455	0
519	20241121	113500	88849770	4455	4455	4455	4455	0
520	20241121	113400	88849770	4455	4455	4455	4455	0
521	20241121	113300	88849770	4455	4455	4455	4455	0
522	20241121	113200	88849770	4455	4455	4455	4455	0
523	20241121	113100	88849770	4455	4455	4455	4455	0
524	20241121	113000	88849770	4455	4455	4455	4455	0
525	20241121	112900	88849770	4455	4455	4455	4455	0
526	20241121	112800	88849770	4455	4455	4455	4455	0
527	20241121	112700	88849770	4455	4455	4455	4455	0
528	20241121	112600	88849770	4455	4455	4455	4455	0
529	20241121	112500	88849770	4455	4455	4455	4455	0
530	20241121	112400	88849770	4455	4455	4455	4455	0
531	20241121	112300	88849770	4455	4455	4455	4455	0
532	20241121	112200	88849770	4455	4455	4455	4455	0
533	20241121	112100	88849770	4455	4455	4455	4455	0
534	20241121	112000	88849770	4455	4455	4455	4455	0
535	20241121	111900	88849770	4455	4455	4455	4455	0
536	20241121	111800	88849770	4455	4455	4455	4455	0
537	20241121	111700	88849770	4455	4455	4455	4455	0
538	20241121	111600	88849770	4455	4455	4455	4455	0
539	20241121	111500	88849770	4455	4455	4455	4455	0
540	20241121	111400	88849770	4455	4455	4455	4455	0
541	20241121	111300	88849770	4455	4455	4455	4455	0
542	20241121	111200	88849770	4455	4455	4455	4455	0
543	20241121	111100	88849770	4455	4430	4455	4430	4
544	20241121	111000	88832000	4425	4425	4425	4425	1
545	20241121	110900	88827575	4455	4455	4455	4455	0
546	20241121	110800	88827575	4455	4455	4455	4455	0
547	20241121	110700	88827575	4455	4455	4455	4455	0
548	20241121	110600	88827575	4455	4455	4455	4455	0
549	20241121	110500	88827575	4455	4455	4455	4455	0
550	20241121	110400	88827575	4455	4455	4455	4455	0
551	20241121	110300	88827575	4455	4455	4455	4455	3
552	20241121	110200	88814210	4455	4460	4460	4455	216
553	20241121	110100	87850900	4455	4455	4455	4455	0
554	20241121	110000	87850900	4455	4455	4455	4455	0
555	20241121	105900	87850900	4455	4455	4455	4455	0
556	20241121	105800	87850900	4455	4455	4455	4455	0
557	20241121	105700	87850900	4455	4455	4455	4455	0
558	20241121	105600	87850900	4455	4455	4455	4455	0
559	20241121	105500	87850900	4455	4455	4455	4455	0
560	20241121	105400	87850900	4455	4455	4455	4455	0
561	20241121	105300	87850900	4455	4455	4455	4455	0
562	20241121	105200	87850900	4455	4455	4455	4455	0
563	20241121	105100	87850900	4455	4455	4455	4455	439
564	20241121	105000	85895155	4455	4455	4455	4455	0
565	20241121	104900	85895155	4455	4455	4455	4455	0
566	20241121	104800	85895155	4455	4455	4455	4455	0
567	20241121	104700	85895155	4455	4455	4455	4455	0
568	20241121	104600	85895155	4455	4445	4455	4445	1203
569	20241121	104500	80539380	4440	4440	4440	4440	380
570	20241121	104400	78852180	4435	4435	4435	4435	0
571	20241121	104300	78852180	4435	4425	4435	4425	4039
572	20241121	104200	60939665	4385	4385	4385	4385	0
573	20241121	104100	60939665	4385	4385	4385	4385	0
574	20241121	104000	60939665	4385	4385	4385	4385	0
575	20241121	103900	60939665	4385	4390	4390	4385	418
576	20241121	103800	59104655	4430	4430	4430	4430	200
577	20241121	103700	58218655	4430	4430	4430	4430	0
578	20241121	103600	58218655	4430	4430	4430	4430	1
579	20241121	103500	58214225	4430	4430	4430	4430	3
580	20241121	103400	58200935	4390	4390	4390	4390	0
581	20241121	103300	58200935	4390	4390	4390	4390	0
582	20241121	103200	58200935	4390	4390	4390	4390	0
583	20241121	103100	58200935	4390	4395	4395	4390	1001
584	20241121	103000	53806305	4435	4435	4435	4435	0
585	20241121	102900	53806305	4435	4435	4435	4435	0
586	20241121	102800	53806305	4435	4435	4435	4435	0
587	20241121	102700	53806305	4435	4435	4435	4435	0
588	20241121	102600	53806305	4435	4435	4435	4435	0
589	20241121	102500	53806305	4435	4435	4435	4435	0
590	20241121	102400	53806305	4435	4425	4435	4425	100
591	20241121	102300	53363315	4390	4395	4395	4390	100
592	20241121	102200	52924280	4430	4430	4430	4430	0
593	20241121	102100	52924280	4430	4430	4430	4430	0
594	20241121	102000	52924280	4430	4430	4430	4430	0
595	20241121	101900	52924280	4430	4430	4430	4430	0
596	20241121	101800	52924280	4430	4430	4430	4430	0
597	20241121	101700	52924280	4430	4430	4430	4430	0
598	20241121	101600	52924280	4430	4430	4430	4430	0
599	20241121	101500	52924280	4430	4430	4430	4430	0
600	20241121	101400	52924280	4430	4425	4430	4425	266
601	20241121	101300	51745915	4430	4430	4430	4430	0
602	20241121	101200	51745915	4430	4430	4430	4430	0
603	20241121	101100	51745915	4430	4430	4430	4430	0
604	20241121	101000	51745915	4430	4430	4430	4430	0
605	20241121	100900	51745915	4430	4430	4430	4430	0
606	20241121	100800	51745915	4430	4430	4430	4430	7
607	20241121	100700	51714905	4430	4430	4430	4430	2
608	20241121	100600	51706045	4405	4405	4405	4405	0
609	20241121	100500	51706045	4405	4415	4430	4390	6128
610	20241121	100400	24774285	4435	4435	4435	4435	0
611	20241121	100300	24774285	4435	4435	4435	4435	0
612	20241121	100200	24774285	4435	4435	4435	4435	0
613	20241121	100100	24774285	4435	4435	4435	4435	113
614	20241121	100000	24273130	4410	4410	4410	4410	0
615	20241121	095900	24273130	4410	4410	4410	4410	0
616	20241121	095800	24273130	4410	4410	4410	4410	0
617	20241121	095700	24273130	4410	4415	4415	4410	500
618	20241121	095600	22068125	4410	4410	4410	4410	500
619	20241121	095500	19863125	4440	4440	4440	4440	0
620	20241121	095400	19863125	4440	4440	4440	4440	0
621	20241121	095300	19863125	4440	4440	4440	4440	0
622	20241121	095200	19863125	4440	4440	4440	4440	0
623	20241121	095100	19863125	4440	4440	4440	4440	0
624	20241121	095000	19863125	4440	4440	4440	4440	387
625	20241121	094900	18144845	4440	4440	4440	4440	1
626	20241121	094800	18140405	4435	4435	4435	4435	158
627	20241121	094700	17439675	4435	4435	4435	4435	0
628	20241121	094600	17439675	4435	4435	4435	4435	0
629	20241121	094500	17439675	4435	4435	4435	4435	0
630	20241121	094400	17439675	4435	4435	4435	4435	0
631	20241121	094300	17439675	4435	4435	4435	4435	2
632	20241121	094200	17430805	4430	4430	4430	4430	15
633	20241121	094100	17364355	4405	4405	4405	4405	0
634	20241121	094000	17364355	4405	4405	4405	4405	0
635	20241121	093900	17364355	4405	4410	4410	4405	190
636	20241121	093800	16527105	4430	4430	4430	4430	0
637	20241121	093700	16527105	4430	4430	4430	4430	0
638	20241121	093600	16527105	4430	4415	4430	4415	27
639	20241121	093500	16407645	4415	4415	4415	4415	3
640	20241121	093400	16394400	4430	4430	4430	4430	0
641	20241121	093300	16394400	4430	4430	4430	4430	0
642	20241121	093200	16394400	4430	4425	4430	4425	20
643	20241121	093100	16305810	4425	4425	4425	4425	10
644	20241121	093000	16261560	4425	4425	4425	4425	0
645	20241121	092900	16261560	4425	4425	4425	4425	1
646	20241121	092800	16257135	4435	4435	4435	4435	0
647	20241121	092700	16257135	4435	4435	4435	4435	0
648	20241121	092600	16257135	4435	4435	4435	4435	0
649	20241121	092500	16257135	4435	4435	4435	4435	0
650	20241121	092400	16257135	4435	4435	4435	4435	0
651	20241121	092300	16257135	4435	4435	4435	4435	2
652	20241121	092200	16248265	4445	4445	4445	4445	0
653	20241121	092100	16248265	4445	4445	4445	4445	0
654	20241121	092000	16248265	4445	4445	4445	4445	0
655	20241121	091900	16248265	4445	4445	4445	4445	0
656	20241121	091800	16248265	4445	4445	4445	4445	25
657	20241121	091700	16137140	4430	4430	4430	4430	0
658	20241121	091600	16137140	4430	4430	4430	4430	0
659	20241121	091500	16137140	4430	4440	4440	4430	270
660	20241121	091400	14940840	4400	4455	4465	4400	1320
661	20241121	091300	9125505	4455	4440	4455	4440	379
662	20241121	091200	7439120	4450	4450	4450	4450	0
663	20241121	091100	7439120	4450	4450	4450	4450	0
664	20241121	091000	7439120	4450	4450	4450	4450	0
665	20241121	090900	7439120	4450	4450	4450	4450	0
666	20241121	090800	7439120	4450	4425	4450	4425	40
667	20241121	090700	7261295	4350	4350	4350	4350	0
668	20241121	090600	7261295	4350	4350	4350	4350	0
669	20241121	090500	7261295	4350	4450	4450	4265	1314
670	20241121	090400	1536480	4450	4450	4450	4450	13
671	20241121	090300	1478630	4450	4430	4450	4430	115
672	20241121	090200	968780	4450	4450	4450	4450	0
673	20241121	090100	968780	4450	4450	4450	4450	152
674	20241121	090000	292380	4430	4430	4430	4430	59