KissMeData/204020/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203400	107299700	2920	2920	2920	2920	274
3	20241121	203300	107299700	2920	2920	2920	2920	0
4	20241121	203200	107299700	2920	2920	2920	2920	0
5	20241121	203100	107299700	2920	2920	2920	2920	0
6	20241121	203000	107299700	2920	2920	2920	2920	0
7	20241121	202900	107299700	2920	2920	2920	2920	0
8	20241121	202800	107299700	2920	2920	2920	2920	0
9	20241121	202700	107299700	2920	2920	2920	2920	0
10	20241121	202600	107299700	2920	2920	2920	2920	0
11	20241121	202500	107299700	2920	2920	2920	2920	0
12	20241121	202400	107299700	2920	2920	2920	2920	0
13	20241121	202300	107299700	2920	2920	2920	2920	0
14	20241121	202200	107299700	2920	2920	2920	2920	0
15	20241121	202100	107299700	2920	2920	2920	2920	0
16	20241121	202000	107299700	2920	2920	2920	2920	0
17	20241121	201900	107299700	2920	2920	2920	2920	0
18	20241121	201800	107299700	2920	2920	2920	2920	0
19	20241121	201700	107299700	2920	2920	2920	2920	0
20	20241121	201600	107299700	2920	2920	2920	2920	0
21	20241121	201500	107299700	2920	2920	2920	2920	0
22	20241121	201400	107299700	2920	2920	2920	2920	0
23	20241121	201300	107299700	2920	2920	2920	2920	0
24	20241121	201200	107299700	2920	2920	2920	2920	0
25	20241121	201100	107299700	2920	2920	2920	2920	0
26	20241121	201000	107299700	2920	2920	2920	2920	0
27	20241121	200900	107299700	2920	2920	2920	2920	0
28	20241121	200800	107299700	2920	2920	2920	2920	0
29	20241121	200700	107299700	2920	2920	2920	2920	0
30	20241121	200600	107299700	2920	2920	2920	2920	0
31	20241121	200500	107299700	2920	2920	2920	2920	0
32	20241121	200400	107299700	2920	2920	2920	2920	274
33	20241121	200300	107299700	2920	2920	2920	2920	0
34	20241121	200200	107299700	2920	2920	2920	2920	0
35	20241121	200100	107299700	2920	2920	2920	2920	0
36	20241121	200000	107299700	2920	2920	2920	2920	0
37	20241121	195900	107299700	2920	2920	2920	2920	0
38	20241121	195800	107299700	2920	2920	2920	2920	0
39	20241121	195700	107299700	2920	2920	2920	2920	0
40	20241121	195600	107299700	2920	2920	2920	2920	0
41	20241121	195500	107299700	2920	2920	2920	2920	0
42	20241121	195400	107299700	2920	2920	2920	2920	0
43	20241121	195300	107299700	2920	2920	2920	2920	0
44	20241121	195200	107299700	2920	2920	2920	2920	0
45	20241121	195100	107299700	2920	2920	2920	2920	0
46	20241121	195000	107299700	2920	2920	2920	2920	0
47	20241121	194900	107299700	2920	2920	2920	2920	0
48	20241121	194800	107299700	2920	2920	2920	2920	0
49	20241121	194700	107299700	2920	2920	2920	2920	0
50	20241121	194600	107299700	2920	2920	2920	2920	0
51	20241121	194500	107299700	2920	2920	2920	2920	0
52	20241121	194400	107299700	2920	2920	2920	2920	0
53	20241121	194300	107299700	2920	2920	2920	2920	0
54	20241121	194200	107299700	2920	2920	2920	2920	0
55	20241121	194100	107299700	2920	2920	2920	2920	0
56	20241121	194000	107299700	2920	2920	2920	2920	0
57	20241121	193900	107299700	2920	2920	2920	2920	0
58	20241121	193800	107299700	2920	2920	2920	2920	0
59	20241121	193700	107299700	2920	2920	2920	2920	0
60	20241121	193600	107299700	2920	2920	2920	2920	0
61	20241121	193500	107299700	2920	2920	2920	2920	0
62	20241121	193400	107299700	2920	2920	2920	2920	274
63	20241121	193300	107299700	2920	2920	2920	2920	0
64	20241121	193200	107299700	2920	2920	2920	2920	0
65	20241121	193100	107299700	2920	2920	2920	2920	0
66	20241121	193000	107299700	2920	2920	2920	2920	0
67	20241121	192900	107299700	2920	2920	2920	2920	0
68	20241121	192800	107299700	2920	2920	2920	2920	0
69	20241121	192700	107299700	2920	2920	2920	2920	0
70	20241121	192600	107299700	2920	2920	2920	2920	0
71	20241121	192500	107299700	2920	2920	2920	2920	0
72	20241121	192400	107299700	2920	2920	2920	2920	0
73	20241121	192300	107299700	2920	2920	2920	2920	0
74	20241121	192200	107299700	2920	2920	2920	2920	0
75	20241121	192100	107299700	2920	2920	2920	2920	0
76	20241121	192000	107299700	2920	2920	2920	2920	0
77	20241121	191900	107299700	2920	2920	2920	2920	0
78	20241121	191800	107299700	2920	2920	2920	2920	0
79	20241121	191700	107299700	2920	2920	2920	2920	0
80	20241121	191600	107299700	2920	2920	2920	2920	0
81	20241121	191500	107299700	2920	2920	2920	2920	0
82	20241121	191400	107299700	2920	2920	2920	2920	0
83	20241121	191300	107299700	2920	2920	2920	2920	0
84	20241121	191200	107299700	2920	2920	2920	2920	0
85	20241121	191100	107299700	2920	2920	2920	2920	0
86	20241121	191000	107299700	2920	2920	2920	2920	0
87	20241121	190900	107299700	2920	2920	2920	2920	0
88	20241121	190800	107299700	2920	2920	2920	2920	0
89	20241121	190700	107299700	2920	2920	2920	2920	0
90	20241121	190600	107299700	2920	2920	2920	2920	0
91	20241121	190500	107299700	2920	2920	2920	2920	0
92	20241121	190400	107299700	2920	2920	2920	2920	274
93	20241121	190300	107299700	2920	2920	2920	2920	0
94	20241121	190200	107299700	2920	2920	2920	2920	0
95	20241121	190100	107299700	2920	2920	2920	2920	0
96	20241121	190000	107299700	2920	2920	2920	2920	0
97	20241121	185900	107299700	2920	2920	2920	2920	0
98	20241121	185800	107299700	2920	2920	2920	2920	0
99	20241121	185700	107299700	2920	2920	2920	2920	0
100	20241121	185600	107299700	2920	2920	2920	2920	0
101	20241121	185500	107299700	2920	2920	2920	2920	0
102	20241121	185400	107299700	2920	2920	2920	2920	0
103	20241121	185300	107299700	2920	2920	2920	2920	0
104	20241121	185200	107299700	2920	2920	2920	2920	0
105	20241121	185100	107299700	2920	2920	2920	2920	0
106	20241121	185000	107299700	2920	2920	2920	2920	0
107	20241121	184900	107299700	2920	2920	2920	2920	0
108	20241121	184800	107299700	2920	2920	2920	2920	0
109	20241121	184700	107299700	2920	2920	2920	2920	0
110	20241121	184600	107299700	2920	2920	2920	2920	0
111	20241121	184500	107299700	2920	2920	2920	2920	0
112	20241121	184400	107299700	2920	2920	2920	2920	0
113	20241121	184300	107299700	2920	2920	2920	2920	0
114	20241121	184200	107299700	2920	2920	2920	2920	0
115	20241121	184100	107299700	2920	2920	2920	2920	0
116	20241121	184000	107299700	2920	2920	2920	2920	0
117	20241121	183900	107299700	2920	2920	2920	2920	0
118	20241121	183800	107299700	2920	2920	2920	2920	0
119	20241121	183700	107299700	2920	2920	2920	2920	0
120	20241121	183600	107299700	2920	2920	2920	2920	0
121	20241121	183500	107299700	2920	2920	2920	2920	0
122	20241121	183400	107299700	2920	2920	2920	2920	274
123	20241121	183300	107299700	2920	2920	2920	2920	0
124	20241121	183200	107299700	2920	2920	2920	2920	0
125	20241121	183100	107299700	2920	2920	2920	2920	0
126	20241121	183000	107299700	2920	2920	2920	2920	0
127	20241121	182900	107299700	2920	2920	2920	2920	0
128	20241121	182800	107299700	2920	2920	2920	2920	0
129	20241121	182700	107299700	2920	2920	2920	2920	0
130	20241121	182600	107299700	2920	2920	2920	2920	0
131	20241121	182500	107299700	2920	2920	2920	2920	0
132	20241121	182400	107299700	2920	2920	2920	2920	0
133	20241121	182300	107299700	2920	2920	2920	2920	0
134	20241121	182200	107299700	2920	2920	2920	2920	0
135	20241121	182100	107299700	2920	2920	2920	2920	0
136	20241121	182000	107299700	2920	2920	2920	2920	0
137	20241121	181900	107299700	2920	2920	2920	2920	0
138	20241121	181800	107299700	2920	2920	2920	2920	0
139	20241121	181700	107299700	2920	2920	2920	2920	0
140	20241121	181600	107299700	2920	2920	2920	2920	0
141	20241121	181500	107299700	2920	2920	2920	2920	0
142	20241121	181400	107299700	2920	2920	2920	2920	0
143	20241121	181300	107299700	2920	2920	2920	2920	0
144	20241121	181200	107299700	2920	2920	2920	2920	0
145	20241121	181100	107299700	2920	2920	2920	2920	0
146	20241121	181000	107299700	2920	2920	2920	2920	0
147	20241121	180900	107299700	2920	2920	2920	2920	0
148	20241121	180800	107299700	2920	2920	2920	2920	0
149	20241121	180700	107299700	2920	2920	2920	2920	0
150	20241121	180600	107299700	2920	2920	2920	2920	0
151	20241121	180500	107299700	2920	2920	2920	2920	0
152	20241121	180400	107299700	2920	2920	2920	2920	274
153	20241121	180300	107299700	2920	2920	2920	2920	0
154	20241121	180200	107299700	2920	2920	2920	2920	0
155	20241121	180100	107299700	2920	2920	2920	2920	0
156	20241121	180000	107299700	2920	2920	2920	2920	0
157	20241121	175900	107299700	2920	2920	2920	2920	0
158	20241121	175800	107299700	2920	2920	2920	2920	0
159	20241121	175700	107299700	2920	2920	2920	2920	0
160	20241121	175600	107299700	2920	2920	2920	2920	0
161	20241121	175500	107299700	2920	2920	2920	2920	0
162	20241121	175400	107299700	2920	2920	2920	2920	0
163	20241121	175300	107299700	2920	2920	2920	2920	0
164	20241121	175200	107299700	2920	2920	2920	2920	0
165	20241121	175100	107299700	2920	2920	2920	2920	0
166	20241121	175000	107299700	2920	2920	2920	2920	0
167	20241121	174900	107299700	2920	2920	2920	2920	0
168	20241121	174800	107299700	2920	2920	2920	2920	0
169	20241121	174700	107299700	2920	2920	2920	2920	0
170	20241121	174600	107299700	2920	2920	2920	2920	0
171	20241121	174500	107299700	2920	2920	2920	2920	0
172	20241121	174400	107299700	2920	2920	2920	2920	0
173	20241121	174300	107299700	2920	2920	2920	2920	0
174	20241121	174200	107299700	2920	2920	2920	2920	0
175	20241121	174100	107299700	2920	2920	2920	2920	0
176	20241121	174000	107299700	2920	2920	2920	2920	0
177	20241121	173900	107299700	2920	2920	2920	2920	0
178	20241121	173800	107299700	2920	2920	2920	2920	0
179	20241121	173700	107299700	2920	2920	2920	2920	0
180	20241121	173600	107299700	2920	2920	2920	2920	0
181	20241121	173500	107299700	2920	2920	2920	2920	0
182	20241121	173400	107299700	2920	2920	2920	2920	274
183	20241121	173300	107299700	2920	2920	2920	2920	0
184	20241121	173200	107299700	2920	2920	2920	2920	0
185	20241121	173100	107299700	2920	2920	2920	2920	0
186	20241121	173000	107299700	2920	2920	2920	2920	0
187	20241121	172900	107299700	2920	2920	2920	2920	0
188	20241121	172800	107299700	2920	2920	2920	2920	0
189	20241121	172700	107299700	2920	2920	2920	2920	0
190	20241121	172600	107299700	2920	2920	2920	2920	0
191	20241121	172500	107299700	2920	2920	2920	2920	0
192	20241121	172400	107299700	2920	2920	2920	2920	0
193	20241121	172300	107299700	2920	2920	2920	2920	0
194	20241121	172200	107299700	2920	2920	2920	2920	0
195	20241121	172100	107299700	2920	2920	2920	2920	0
196	20241121	172000	107299700	2920	2920	2920	2920	0
197	20241121	171900	107299700	2920	2920	2920	2920	0
198	20241121	171800	107299700	2920	2920	2920	2920	0
199	20241121	171700	107299700	2920	2920	2920	2920	0
200	20241121	171600	107299700	2920	2920	2920	2920	0
201	20241121	171500	107299700	2920	2920	2920	2920	0
202	20241121	171400	107299700	2920	2920	2920	2920	0
203	20241121	171300	107299700	2920	2920	2920	2920	0
204	20241121	171200	107299700	2920	2920	2920	2920	0
205	20241121	171100	107299700	2920	2920	2920	2920	0
206	20241121	171000	107299700	2920	2920	2920	2920	0
207	20241121	170900	107299700	2920	2920	2920	2920	0
208	20241121	170800	107299700	2920	2920	2920	2920	0
209	20241121	170700	107299700	2920	2920	2920	2920	0
210	20241121	170600	107299700	2920	2920	2920	2920	0
211	20241121	170500	107299700	2920	2920	2920	2920	0
212	20241121	170400	107299700	2920	2920	2920	2920	274
213	20241121	170300	107299700	2920	2920	2920	2920	0
214	20241121	170200	107299700	2920	2920	2920	2920	0
215	20241121	170100	107299700	2920	2920	2920	2920	0
216	20241121	170000	107299700	2920	2920	2920	2920	0
217	20241121	165900	107299700	2920	2920	2920	2920	0
218	20241121	165800	107299700	2920	2920	2920	2920	0
219	20241121	165700	107299700	2920	2920	2920	2920	0
220	20241121	165600	107299700	2920	2920	2920	2920	0
221	20241121	165500	107299700	2920	2920	2920	2920	0
222	20241121	165400	107299700	2920	2920	2920	2920	0
223	20241121	165300	107299700	2920	2920	2920	2920	0
224	20241121	165200	107299700	2920	2920	2920	2920	0
225	20241121	165100	107299700	2920	2920	2920	2920	0
226	20241121	165000	107299700	2920	2920	2920	2920	0
227	20241121	164900	107299700	2920	2920	2920	2920	0
228	20241121	164800	107299700	2920	2920	2920	2920	0
229	20241121	164700	107299700	2920	2920	2920	2920	0
230	20241121	164600	107299700	2920	2920	2920	2920	0
231	20241121	164500	107299700	2920	2920	2920	2920	0
232	20241121	164400	107299700	2920	2920	2920	2920	0
233	20241121	164300	107299700	2920	2920	2920	2920	0
234	20241121	164200	107299700	2920	2920	2920	2920	0
235	20241121	164100	107299700	2920	2920	2920	2920	0
236	20241121	164000	107299700	2920	2920	2920	2920	0
237	20241121	163900	107299700	2920	2920	2920	2920	0
238	20241121	163800	107299700	2920	2920	2920	2920	0
239	20241121	163700	107299700	2920	2920	2920	2920	0
240	20241121	163600	107299700	2920	2920	2920	2920	0
241	20241121	163500	107299700	2920	2920	2920	2920	0
242	20241121	163400	107299700	2920	2920	2920	2920	274
243	20241121	163300	107299700	2920	2920	2920	2920	0
244	20241121	163200	107299700	2920	2920	2920	2920	0
245	20241121	163100	107299700	2920	2920	2920	2920	0
246	20241121	163000	107299700	2920	2920	2920	2920	0
247	20241121	162900	107299700	2920	2920	2920	2920	0
248	20241121	162800	107299700	2920	2920	2920	2920	0
249	20241121	162700	107299700	2920	2920	2920	2920	0
250	20241121	162600	107299700	2920	2920	2920	2920	0
251	20241121	162500	107299700	2920	2920	2920	2920	0
252	20241121	162400	107299700	2920	2920	2920	2920	0
253	20241121	162300	107299700	2920	2920	2920	2920	0
254	20241121	162200	107299700	2920	2920	2920	2920	0
255	20241121	162100	107299700	2920	2920	2920	2920	0
256	20241121	162000	107299700	2920	2920	2920	2920	0
257	20241121	161900	107299700	2920	2920	2920	2920	0
258	20241121	161800	107299700	2920	2920	2920	2920	0
259	20241121	161700	107299700	2920	2920	2920	2920	0
260	20241121	161600	107299700	2920	2920	2920	2920	0
261	20241121	161500	107299700	2920	2920	2920	2920	0
262	20241121	161400	107299700	2920	2920	2920	2920	0
263	20241121	161300	107299700	2920	2920	2920	2920	0
264	20241121	161200	107299700	2920	2920	2920	2920	0
265	20241121	161100	107299700	2920	2920	2920	2920	0
266	20241121	161000	107299700	2920	2920	2920	2920	0
267	20241121	160900	107299700	2920	2920	2920	2920	0
268	20241121	160800	107299700	2920	2920	2920	2920	0
269	20241121	160700	107299700	2920	2920	2920	2920	0
270	20241121	160600	107299700	2920	2920	2920	2920	0
271	20241121	160500	107299700	2920	2920	2920	2920	0
272	20241121	160400	107299700	2920	2920	2920	2920	274
273	20241121	160300	107299700	2920	2920	2920	2920	0
274	20241121	160200	107299700	2920	2920	2920	2920	0
275	20241121	160100	107299700	2920	2920	2920	2920	0
276	20241121	160000	107299700	2920	2920	2920	2920	0
277	20241121	155900	107299700	2920	2920	2920	2920	0
278	20241121	155800	107299700	2920	2920	2920	2920	0
279	20241121	155700	107299700	2920	2920	2920	2920	0
280	20241121	155600	107299700	2920	2920	2920	2920	0
281	20241121	155500	107299700	2920	2920	2920	2920	0
282	20241121	155400	107299700	2920	2920	2920	2920	0
283	20241121	155300	107299700	2920	2920	2920	2920	0
284	20241121	155200	107299700	2920	2920	2920	2920	0
285	20241121	155100	107299700	2920	2920	2920	2920	0
286	20241121	155000	107299700	2920	2920	2920	2920	0
287	20241121	154900	107299700	2920	2920	2920	2920	0
288	20241121	154800	107299700	2920	2920	2920	2920	0
289	20241121	154700	107299700	2920	2920	2920	2920	0
290	20241121	154600	107299700	2920	2920	2920	2920	0
291	20241121	154500	107299700	2920	2920	2920	2920	0
292	20241121	154400	107299700	2920	2920	2920	2920	0
293	20241121	154300	107299700	2920	2920	2920	2920	0
294	20241121	154200	107299700	2920	2920	2920	2920	0
295	20241121	154100	107299700	2920	2920	2920	2920	0
296	20241121	154000	107299700	2920	2920	2920	2920	0
297	20241121	153900	107299700	2920	2920	2920	2920	0
298	20241121	153800	107299700	2920	2920	2920	2920	0
299	20241121	153700	107299700	2920	2920	2920	2920	0
300	20241121	153600	107299700	2920	2920	2920	2920	0
301	20241121	153500	107299700	2920	2920	2920	2920	0
302	20241121	153400	107299700	2920	2920	2920	2920	274
303	20241121	153300	107299700	2920	2920	2920	2920	0
304	20241121	153200	107299700	2920	2920	2920	2920	0
305	20241121	153100	107299700	2920	2920	2920	2920	0
306	20241121	153000	107299700	2920	2920	2920	2920	274
307	20241121	152900	106499620	2920	2920	2920	2920	0
308	20241121	152800	106499620	2920	2920	2920	2920	0
309	20241121	152700	106499620	2920	2920	2920	2920	0
310	20241121	152600	106499620	2920	2920	2920	2920	0
311	20241121	152500	106499620	2920	2920	2920	2920	0
312	20241121	152400	106499620	2920	2920	2920	2920	0
313	20241121	152300	106499620	2920	2920	2920	2920	0
314	20241121	152200	106499620	2920	2920	2920	2920	0
315	20241121	152100	106499620	2920	2920	2920	2920	0
316	20241121	152000	106499620	2920	2920	2920	2920	0
317	20241121	151900	106499620	2920	2905	2920	2900	28
318	20241121	151800	106418220	2920	2920	2920	2920	0
319	20241121	151700	106418220	2920	2920	2920	2920	5
320	20241121	151600	106403620	2905	2905	2905	2905	1000
321	20241121	151500	103498620	2920	2920	2920	2920	0
322	20241121	151400	103498620	2920	2920	2920	2920	0
323	20241121	151300	103498620	2920	2920	2920	2920	0
324	20241121	151200	103498620	2920	2920	2920	2920	0
325	20241121	151100	103498620	2920	2920	2920	2920	0
326	20241121	151000	103498620	2920	2920	2920	2920	68
327	20241121	150900	103300060	2920	2920	2920	2920	5
328	20241121	150800	103285460	2905	2910	2910	2905	50
329	20241121	150700	103140160	2920	2920	2920	2920	0
330	20241121	150600	103140160	2920	2920	2920	2920	0
331	20241121	150500	103140160	2920	2920	2920	2920	0
332	20241121	150400	103140160	2920	2920	2920	2920	1
333	20241121	150300	103137240	2920	2920	2920	2920	0
334	20241121	150200	103137240	2920	2920	2920	2920	3
335	20241121	150100	103128480	2905	2910	2910	2905	390
336	20241121	150000	101994220	2920	2920	2920	2920	0
337	20241121	145900	101994220	2920	2920	2920	2920	3
338	20241121	145800	101985460	2910	2910	2910	2910	500
339	20241121	145700	100530460	2920	2915	2920	2910	402
340	20241121	145600	99358820	2915	2915	2915	2915	0
341	20241121	145500	99358820	2915	2915	2915	2915	1
342	20241121	145400	99355905	2925	2925	2925	2925	0
343	20241121	145300	99355905	2925	2925	2925	2925	0
344	20241121	145200	99355905	2925	2925	2925	2925	0
345	20241121	145100	99355905	2925	2915	2925	2915	18
346	20241121	145000	99303405	2915	2915	2915	2915	1
347	20241121	144900	99300490	2925	2925	2925	2925	1
348	20241121	144800	99297565	2920	2920	2920	2920	17
349	20241121	144700	99247925	2925	2925	2925	2925	0
350	20241121	144600	99247925	2925	2925	2925	2925	0
351	20241121	144500	99247925	2925	2925	2925	2925	0
352	20241121	144400	99247925	2925	2925	2925	2925	0
353	20241121	144300	99247925	2925	2925	2925	2925	5
354	20241121	144200	99233300	2910	2910	2910	2910	10
355	20241121	144100	99204200	2925	2910	2925	2910	103
356	20241121	144000	98904425	2925	2915	2925	2915	13
357	20241121	143900	98866500	2925	2915	2925	2915	616
358	20241121	143800	97070810	2920	2920	2920	2920	0
359	20241121	143700	97070810	2920	2920	2925	2920	5034
360	20241121	143600	82361360	2915	2905	2915	2905	3963
361	20241121	143500	70830945	2905	2905	2905	2905	20
362	20241121	143400	70772845	2900	2900	2900	2900	0
363	20241121	143300	70772845	2900	2900	2900	2900	0
364	20241121	143200	70772845	2900	2900	2900	2900	0
365	20241121	143100	70772845	2900	2900	2900	2900	0
366	20241121	143000	70772845	2900	2900	2900	2900	57
367	20241121	142900	70607545	2905	2905	2905	2905	20
368	20241121	142800	70549445	2900	2900	2900	2900	19
369	20241121	142700	70494345	2905	2905	2905	2905	0
370	20241121	142600	70494345	2905	2905	2905	2905	0
371	20241121	142500	70494345	2905	2905	2905	2905	0
372	20241121	142400	70494345	2905	2905	2905	2905	0
373	20241121	142300	70494345	2905	2905	2905	2905	0
374	20241121	142200	70494345	2905	2905	2905	2905	10
375	20241121	142100	70465295	2900	2900	2900	2900	0
376	20241121	142000	70465295	2900	2900	2900	2900	50
377	20241121	141900	70320295	2905	2905	2905	2905	0
378	20241121	141800	70320295	2905	2905	2905	2905	0
379	20241121	141700	70320295	2905	2905	2905	2905	0
380	20241121	141600	70320295	2905	2905	2905	2905	0
381	20241121	141500	70320295	2905	2905	2905	2905	0
382	20241121	141400	70320295	2905	2900	2905	2900	55
383	20241121	141300	70160745	2905	2905	2905	2905	0
384	20241121	141200	70160745	2905	2905	2905	2905	20
385	20241121	141100	70102645	2905	2905	2905	2905	0
386	20241121	141000	70102645	2905	2905	2905	2905	0
387	20241121	140900	70102645	2905	2905	2905	2905	21
388	20241121	140800	70041640	2905	2905	2905	2905	0
389	20241121	140700	70041640	2905	2905	2905	2905	10
390	20241121	140600	70012590	2905	2905	2905	2905	0
391	20241121	140500	70012590	2905	2905	2905	2905	0
392	20241121	140400	70012590	2905	2905	2905	2905	405
393	20241121	140300	68836065	2905	2905	2905	2905	0
394	20241121	140200	68836065	2905	2905	2905	2905	5
395	20241121	140100	68821540	2910	2910	2910	2910	0
396	20241121	140000	68821540	2910	2910	2910	2910	0
397	20241121	135900	68821540	2910	2900	2910	2900	2993
398	20241121	135800	60141810	2910	2905	2910	2905	1043
399	20241121	135700	57111855	2900	2905	2905	2900	253
400	20241121	135600	56378140	2905	2905	2905	2905	0
401	20241121	135500	56378140	2905	2905	2905	2905	0
402	20241121	135400	56378140	2905	2900	2905	2900	60
403	20241121	135300	56204090	2905	2905	2905	2905	0
404	20241121	135200	56204090	2905	2900	2905	2900	60
405	20241121	135100	56029990	2900	2900	2900	2900	0
406	20241121	135000	56029990	2900	2900	2900	2900	687
407	20241121	134900	54037690	2900	2900	2900	2900	2000
408	20241121	134800	48237690	2900	2900	2900	2900	0
409	20241121	134700	48237690	2900	2900	2900	2900	0
410	20241121	134600	48237690	2900	2900	2900	2900	0
411	20241121	134500	48237690	2900	2900	2900	2900	0
412	20241121	134400	48237690	2900	2900	2900	2900	0
413	20241121	134300	48237690	2900	2895	2900	2895	111
414	20241121	134200	47916290	2900	2900	2900	2900	0
415	20241121	134100	47916290	2900	2900	2900	2900	0
416	20241121	134000	47916290	2900	2900	2900	2900	0
417	20241121	133900	47916290	2900	2900	2900	2900	0
418	20241121	133800	47916290	2900	2900	2900	2900	20
419	20241121	133700	47858290	2890	2895	2895	2890	1718
420	20241121	133600	42890385	2900	2900	2900	2900	0
421	20241121	133500	42890385	2900	2900	2900	2900	0
422	20241121	133400	42890385	2900	2900	2900	2900	0
423	20241121	133300	42890385	2900	2900	2900	2900	20
424	20241121	133200	42832385	2900	2900	2900	2900	0
425	20241121	133100	42832385	2900	2900	2900	2900	0
426	20241121	133000	42832385	2900	2900	2900	2900	0
427	20241121	132900	42832385	2900	2900	2900	2900	10
428	20241121	132800	42803385	2900	2900	2900	2900	0
429	20241121	132700	42803385	2900	2900	2900	2900	0
430	20241121	132600	42803385	2900	2900	2900	2900	0
431	20241121	132500	42803385	2900	2900	2900	2900	0
432	20241121	132400	42803385	2900	2900	2900	2900	0
433	20241121	132300	42803385	2900	2900	2900	2900	0
434	20241121	132200	42803385	2900	2900	2900	2900	1
435	20241121	132100	42800485	2900	2900	2900	2900	0
436	20241121	132000	42800485	2900	2900	2900	2900	0
437	20241121	131900	42800485	2900	2900	2900	2900	22
438	20241121	131800	42736685	2900	2900	2900	2900	1
439	20241121	131700	42733785	2900	2900	2900	2900	1
440	20241121	131600	42730885	2900	2900	2900	2900	1
441	20241121	131500	42727985	2900	2900	2900	2900	0
442	20241121	131400	42727985	2900	2900	2900	2900	0
443	20241121	131300	42727985	2900	2900	2900	2900	0
444	20241121	131200	42727985	2900	2900	2900	2900	0
445	20241121	131100	42727985	2900	2900	2900	2900	0
446	20241121	131000	42727985	2900	2900	2900	2900	0
447	20241121	130900	42727985	2900	2900	2900	2900	40
448	20241121	130800	42611985	2900	2895	2900	2895	987
449	20241121	130700	39754545	2890	2890	2890	2890	48
450	20241121	130600	39615825	2895	2895	2895	2895	0
451	20241121	130500	39615825	2895	2895	2895	2895	1
452	20241121	130400	39612930	2895	2895	2895	2895	0
453	20241121	130300	39612930	2895	2895	2895	2895	0
454	20241121	130200	39612930	2895	2895	2895	2895	126
455	20241121	130100	39248160	2895	2895	2895	2895	0
456	20241121	130000	39248160	2895	2895	2895	2895	0
457	20241121	125900	39248160	2895	2895	2895	2895	0
458	20241121	125800	39248160	2895	2890	2895	2885	703
459	20241121	125700	37216705	2895	2895	2895	2895	1
460	20241121	125600	37213810	2895	2895	2895	2895	15
461	20241121	125500	37170385	2895	2895	2895	2895	0
462	20241121	125400	37170385	2895	2895	2895	2895	0
463	20241121	125300	37170385	2895	2895	2895	2895	0
464	20241121	125200	37170385	2895	2895	2895	2895	0
465	20241121	125100	37170385	2895	2895	2895	2895	0
466	20241121	125000	37170385	2895	2895	2895	2895	0
467	20241121	124900	37170385	2895	2895	2895	2895	15
468	20241121	124800	37126960	2895	2895	2895	2895	0
469	20241121	124700	37126960	2895	2895	2895	2895	0
470	20241121	124600	37126960	2895	2895	2895	2895	0
471	20241121	124500	37126960	2895	2895	2895	2895	0
472	20241121	124400	37126960	2895	2895	2895	2895	15
473	20241121	124300	37083535	2895	2895	2895	2895	0
474	20241121	124200	37083535	2895	2895	2895	2895	0
475	20241121	124100	37083535	2895	2895	2895	2895	0
476	20241121	124000	37083535	2895	2895	2895	2895	0
477	20241121	123900	37083535	2895	2895	2895	2895	0
478	20241121	123800	37083535	2895	2895	2895	2895	0
479	20241121	123700	37083535	2895	2890	2895	2890	830
480	20241121	123600	34684825	2890	2890	2890	2890	1010
481	20241121	123500	31765925	2890	2890	2890	2890	0
482	20241121	123400	31765925	2890	2890	2890	2890	0
483	20241121	123300	31765925	2890	2890	2890	2890	103
484	20241121	123200	31468255	2895	2895	2895	2895	0
485	20241121	123100	31468255	2895	2895	2895	2895	0
486	20241121	123000	31468255	2895	2895	2895	2895	0
487	20241121	122900	31468255	2895	2895	2895	2895	15
488	20241121	122800	31424830	2895	2895	2895	2895	0
489	20241121	122700	31424830	2895	2895	2895	2895	0
490	20241121	122600	31424830	2895	2895	2895	2895	0
491	20241121	122500	31424830	2895	2895	2895	2895	0
492	20241121	122400	31424830	2895	2895	2895	2895	0
493	20241121	122300	31424830	2895	2895	2895	2895	0
494	20241121	122200	31424830	2895	2895	2895	2895	15
495	20241121	122100	31381405	2890	2890	2890	2890	0
496	20241121	122000	31381405	2890	2890	2890	2890	1105
497	20241121	121900	28187955	2895	2895	2895	2895	0
498	20241121	121800	28187955	2895	2895	2895	2895	0
499	20241121	121700	28187955	2895	2895	2895	2895	244
500	20241121	121600	27481575	2900	2900	2900	2900	0
501	20241121	121500	27481575	2900	2900	2900	2900	0
502	20241121	121400	27481575	2900	2900	2900	2900	0
503	20241121	121300	27481575	2900	2900	2900	2900	0
504	20241121	121200	27481575	2900	2900	2900	2900	15
505	20241121	121100	27438075	2900	2900	2900	2900	0
506	20241121	121000	27438075	2900	2900	2900	2900	0
507	20241121	120900	27438075	2900	2900	2900	2900	1
508	20241121	120800	27435175	2900	2900	2900	2900	0
509	20241121	120700	27435175	2900	2900	2900	2900	0
510	20241121	120600	27435175	2900	2900	2900	2900	0
511	20241121	120500	27435175	2900	2900	2900	2900	0
512	20241121	120400	27435175	2900	2900	2900	2900	0
513	20241121	120300	27435175	2900	2895	2900	2895	26
514	20241121	120200	27359825	2900	2900	2900	2900	1
515	20241121	120100	27356925	2900	2900	2900	2900	0
516	20241121	120000	27356925	2900	2900	2900	2900	0
517	20241121	115900	27356925	2900	2900	2900	2900	0
518	20241121	115800	27356925	2900	2900	2900	2900	15
519	20241121	115700	27313425	2900	2900	2900	2900	0
520	20241121	115600	27313425	2900	2900	2900	2900	0
521	20241121	115500	27313425	2900	2900	2900	2900	0
522	20241121	115400	27313425	2900	2900	2900	2900	0
523	20241121	115300	27313425	2900	2900	2900	2900	0
524	20241121	115200	27313425	2900	2900	2900	2900	0
525	20241121	115100	27313425	2900	2900	2900	2900	0
526	20241121	115000	27313425	2900	2900	2900	2900	15
527	20241121	114900	27269925	2900	2900	2900	2900	0
528	20241121	114800	27269925	2900	2900	2900	2900	0
529	20241121	114700	27269925	2900	2900	2900	2900	0
530	20241121	114600	27269925	2900	2900	2900	2900	0
531	20241121	114500	27269925	2900	2900	2900	2900	0
532	20241121	114400	27269925	2900	2900	2900	2900	0
533	20241121	114300	27269925	2900	2900	2900	2900	0
534	20241121	114200	27269925	2900	2900	2900	2900	0
535	20241121	114100	27269925	2900	2900	2900	2900	0
536	20241121	114000	27269925	2900	2900	2900	2900	0
537	20241121	113900	27269925	2900	2900	2900	2900	0
538	20241121	113800	27269925	2900	2900	2900	2900	15
539	20241121	113700	27226425	2900	2900	2900	2900	0
540	20241121	113600	27226425	2900	2900	2900	2900	0
541	20241121	113500	27226425	2900	2900	2900	2900	0
542	20241121	113400	27226425	2900	2900	2900	2900	0
543	20241121	113300	27226425	2900	2900	2900	2900	0
544	20241121	113200	27226425	2900	2900	2900	2900	3
545	20241121	113100	27217725	2900	2900	2900	2900	15
546	20241121	113000	27174225	2890	2890	2890	2890	0
547	20241121	112900	27174225	2890	2890	2890	2890	0
548	20241121	112800	27174225	2890	2890	2890	2890	144
549	20241121	112700	26758065	2900	2900	2900	2900	0
550	20241121	112600	26758065	2900	2900	2900	2900	0
551	20241121	112500	26758065	2900	2900	2900	2900	0
552	20241121	112400	26758065	2900	2900	2900	2900	0
553	20241121	112300	26758065	2900	2900	2900	2900	15
554	20241121	112200	26714565	2900	2900	2900	2900	0
555	20241121	112100	26714565	2900	2900	2900	2900	0
556	20241121	112000	26714565	2900	2900	2900	2900	0
557	20241121	111900	26714565	2900	2900	2900	2900	0
558	20241121	111800	26714565	2900	2900	2900	2900	5
559	20241121	111700	26700065	2890	2890	2890	2890	0
560	20241121	111600	26700065	2890	2890	2890	2890	69
561	20241121	111500	26500655	2900	2900	2900	2900	0
562	20241121	111400	26500655	2900	2895	2900	2895	59
563	20241121	111300	26329835	2895	2895	2895	2895	0
564	20241121	111200	26329835	2895	2895	2895	2895	100
565	20241121	111100	26040335	2895	2895	2895	2895	0
566	20241121	111000	26040335	2895	2895	2895	2895	0
567	20241121	110900	26040335	2895	2895	2895	2895	15
568	20241121	110800	25996910	2890	2890	2890	2890	0
569	20241121	110700	25996910	2890	2890	2890	2890	0
570	20241121	110600	25996910	2890	2895	2895	2890	476
571	20241121	110500	24618915	2900	2900	2900	2900	0
572	20241121	110400	24618915	2900	2900	2900	2900	0
573	20241121	110300	24618915	2900	2900	2900	2900	0
574	20241121	110200	24618915	2900	2900	2900	2900	5
575	20241121	110100	24604415	2900	2900	2900	2900	0
576	20241121	110000	24604415	2900	2900	2900	2900	0
577	20241121	105900	24604415	2900	2900	2900	2900	15
578	20241121	105800	24560915	2895	2895	2895	2895	1
579	20241121	105700	24558020	2900	2900	2900	2900	0
580	20241121	105600	24558020	2900	2900	2900	2900	0
581	20241121	105500	24558020	2900	2900	2900	2900	0
582	20241121	105400	24558020	2900	2900	2900	2900	5
583	20241121	105300	24543520	2895	2900	2900	2895	6
584	20241121	105200	24526130	2905	2905	2905	2905	0
585	20241121	105100	24526130	2905	2905	2905	2905	15
586	20241121	105000	24482555	2905	2905	2905	2905	0
587	20241121	104900	24482555	2905	2905	2905	2905	0
588	20241121	104800	24482555	2905	2905	2905	2905	1
589	20241121	104700	24479650	2905	2905	2905	2905	0
590	20241121	104600	24479650	2905	2905	2905	2905	0
591	20241121	104500	24479650	2905	2905	2905	2905	0
592	20241121	104400	24479650	2905	2905	2905	2905	2
593	20241121	104300	24473840	2910	2910	2910	2910	0
594	20241121	104200	24473840	2910	2910	2910	2910	0
595	20241121	104100	24473840	2910	2910	2910	2910	0
596	20241121	104000	24473840	2910	2905	2910	2905	15
597	20241121	103900	24430245	2910	2910	2910	2910	0
598	20241121	103800	24430245	2910	2910	2910	2910	0
599	20241121	103700	24430245	2910	2910	2910	2910	0
600	20241121	103600	24430245	2910	2910	2910	2910	3
601	20241121	103500	24421515	2895	2895	2895	2895	0
602	20241121	103400	24421515	2895	2895	2895	2895	0
603	20241121	103300	24421515	2895	2895	2895	2895	5
604	20241121	103200	24407040	2900	2900	2900	2900	42
605	20241121	103100	24285240	2900	2900	2900	2900	353
606	20241121	103000	23261540	2900	2900	2900	2900	0
607	20241121	102900	23261540	2900	2900	2900	2900	30
608	20241121	102800	23174540	2910	2910	2910	2910	0
609	20241121	102700	23174540	2910	2900	2910	2900	20
610	20241121	102600	23116510	2910	2910	2910	2910	0
611	20241121	102500	23116510	2910	2910	2910	2910	0
612	20241121	102400	23116510	2910	2895	2910	2895	27
613	20241121	102300	23038270	2900	2900	2900	2900	0
614	20241121	102200	23038270	2900	2900	2900	2900	0
615	20241121	102100	23038270	2900	2900	2900	2900	0
616	20241121	102000	23038270	2900	2900	2900	2900	0
617	20241121	101900	23038270	2900	2900	2900	2900	3
618	20241121	101800	23029570	2910	2910	2910	2910	0
619	20241121	101700	23029570	2910	2910	2910	2910	0
620	20241121	101600	23029570	2910	2910	2910	2910	0
621	20241121	101500	23029570	2910	2895	2910	2895	220
622	20241121	101400	22392625	2890	2890	2890	2890	1
623	20241121	101300	22389735	2895	2895	2895	2895	0
624	20241121	101200	22389735	2895	2895	2895	2895	0
625	20241121	101100	22389735	2895	2895	2895	2895	115
626	20241121	101000	22056810	2895	2895	2895	2895	0
627	20241121	100900	22056810	2895	2895	2895	2895	0
628	20241121	100800	22056810	2895	2890	2895	2890	98
629	20241121	100700	21773515	2880	2895	2895	2880	6
630	20241121	100600	21756160	2885	2885	2885	2885	4
631	20241121	100500	21744620	2895	2895	2895	2895	0
632	20241121	100400	21744620	2895	2895	2895	2895	0
633	20241121	100300	21744620	2895	2895	2895	2895	3
634	20241121	100200	21735935	2880	2880	2880	2880	688
635	20241121	100100	19754495	2895	2895	2895	2895	0
636	20241121	100000	19754495	2895	2895	2895	2895	0
637	20241121	095900	19754495	2895	2895	2895	2895	0
638	20241121	095800	19754495	2895	2895	2895	2895	5
639	20241121	095700	19740020	2880	2880	2880	2880	0
640	20241121	095600	19740020	2880	2880	2880	2880	0
641	20241121	095500	19740020	2880	2880	2880	2880	0
642	20241121	095400	19740020	2880	2880	2880	2880	61
643	20241121	095300	19564340	2895	2895	2895	2870	2325
644	20241121	095200	12866155	2900	2900	2905	2900	35
645	20241121	095100	12764640	2900	2900	2900	2900	1
646	20241121	095000	12761740	2905	2905	2905	2905	0
647	20241121	094900	12761740	2905	2900	2905	2900	2
648	20241121	094800	12755935	2900	2905	2905	2900	2
649	20241121	094700	12750130	2905	2905	2905	2905	0
650	20241121	094600	12750130	2905	2905	2905	2905	3
651	20241121	094500	12741415	2905	2905	2905	2905	0
652	20241121	094400	12741415	2905	2905	2905	2905	658
653	20241121	094300	10829925	2905	2905	2905	2905	5
654	20241121	094200	10815400	2905	2905	2905	2905	2
655	20241121	094100	10809590	2905	2905	2905	2905	2
656	20241121	094000	10803780	2905	2905	2905	2905	3
657	20241121	093900	10795065	2895	2895	2895	2895	2
658	20241121	093800	10789275	2910	2910	2910	2910	0
659	20241121	093700	10789275	2910	2910	2910	2910	0
660	20241121	093600	10789275	2910	2910	2910	2910	0
661	20241121	093500	10789275	2910	2910	2910	2910	5
662	20241121	093400	10774725	2900	2900	2900	2900	1
663	20241121	093300	10771825	2910	2910	2910	2910	0
664	20241121	093200	10771825	2910	2910	2910	2910	0
665	20241121	093100	10771825	2910	2905	2910	2905	4
666	20241121	093000	10760190	2910	2910	2910	2910	0
667	20241121	092900	10760190	2910	2910	2910	2910	0
668	20241121	092800	10760190	2910	2910	2910	2910	0
669	20241121	092700	10760190	2910	2910	2910	2910	6
670	20241121	092600	10742730	2910	2910	2910	2910	0
671	20241121	092500	10742730	2910	2910	2910	2910	0
672	20241121	092400	10742730	2910	2910	2910	2910	1
673	20241121	092300	10739820	2910	2910	2910	2910	0
674	20241121	092200	10739820	2910	2910	2910	2910	3
675	20241121	092100	10731090	2890	2895	2895	2890	511
676	20241121	092000	9253345	2910	2910	2910	2910	3
677	20241121	091900	9244615	2910	2910	2910	2910	43
678	20241121	091800	9119485	2915	2915	2915	2915	0
679	20241121	091700	9119485	2915	2915	2915	2915	0
680	20241121	091600	9119485	2915	2915	2915	2915	0
681	20241121	091500	9119485	2915	2915	2915	2915	0
682	20241121	091400	9119485	2915	2915	2915	2915	3
683	20241121	091300	9110740	2895	2915	2915	2895	380
684	20241121	091200	8010530	2900	2905	2905	2900	414
685	20241121	091100	6809885	2915	2910	2915	2905	124
686	20241121	091000	6449600	2910	2910	2910	2910	41
687	20241121	090900	6330290	2915	2915	2915	2915	304
688	20241121	090800	5444130	2915	2915	2915	2915	47
689	20241121	090700	5307125	2925	2925	2925	2925	0
690	20241121	090600	5307125	2925	2925	2925	2925	0
691	20241121	090500	5307125	2925	2925	2925	2925	0
692	20241121	090400	5307125	2925	2900	2925	2900	243
693	20241121	090300	4602350	2925	2925	2925	2925	3
694	20241121	090200	4593575	2900	2900	2900	2900	0
695	20241121	090100	4593575	2900	2885	2925	2885	363
696	20241121	090000	3540950	2930	2900	2930	2880	1216