KissMeData/440320/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	213200	41363345	4445	4445	4445	4445	508
3	20241121	213100	41363345	4445	4445	4445	4445	0
4	20241121	213000	41363345	4445	4445	4445	4445	0
5	20241121	212900	41363345	4445	4445	4445	4445	0
6	20241121	212800	41363345	4445	4445	4445	4445	0
7	20241121	212700	41363345	4445	4445	4445	4445	0
8	20241121	212600	41363345	4445	4445	4445	4445	0
9	20241121	212500	41363345	4445	4445	4445	4445	0
10	20241121	212400	41363345	4445	4445	4445	4445	0
11	20241121	212300	41363345	4445	4445	4445	4445	0
12	20241121	212200	41363345	4445	4445	4445	4445	0
13	20241121	212100	41363345	4445	4445	4445	4445	0
14	20241121	212000	41363345	4445	4445	4445	4445	0
15	20241121	211900	41363345	4445	4445	4445	4445	0
16	20241121	211800	41363345	4445	4445	4445	4445	0
17	20241121	211700	41363345	4445	4445	4445	4445	0
18	20241121	211600	41363345	4445	4445	4445	4445	0
19	20241121	211500	41363345	4445	4445	4445	4445	0
20	20241121	211400	41363345	4445	4445	4445	4445	0
21	20241121	211300	41363345	4445	4445	4445	4445	0
22	20241121	211200	41363345	4445	4445	4445	4445	0
23	20241121	211100	41363345	4445	4445	4445	4445	0
24	20241121	211000	41363345	4445	4445	4445	4445	0
25	20241121	210900	41363345	4445	4445	4445	4445	0
26	20241121	210800	41363345	4445	4445	4445	4445	0
27	20241121	210700	41363345	4445	4445	4445	4445	0
28	20241121	210600	41363345	4445	4445	4445	4445	0
29	20241121	210500	41363345	4445	4445	4445	4445	0
30	20241121	210400	41363345	4445	4445	4445	4445	0
31	20241121	210300	41363345	4445	4445	4445	4445	0
32	20241121	210200	41363345	4445	4445	4445	4445	508
33	20241121	210100	41363345	4445	4445	4445	4445	0
34	20241121	210000	41363345	4445	4445	4445	4445	0
35	20241121	205900	41363345	4445	4445	4445	4445	0
36	20241121	205800	41363345	4445	4445	4445	4445	0
37	20241121	205700	41363345	4445	4445	4445	4445	0
38	20241121	205600	41363345	4445	4445	4445	4445	0
39	20241121	205500	41363345	4445	4445	4445	4445	0
40	20241121	205400	41363345	4445	4445	4445	4445	0
41	20241121	205300	41363345	4445	4445	4445	4445	0
42	20241121	205200	41363345	4445	4445	4445	4445	0
43	20241121	205100	41363345	4445	4445	4445	4445	0
44	20241121	205000	41363345	4445	4445	4445	4445	0
45	20241121	204900	41363345	4445	4445	4445	4445	0
46	20241121	204800	41363345	4445	4445	4445	4445	0
47	20241121	204700	41363345	4445	4445	4445	4445	0
48	20241121	204600	41363345	4445	4445	4445	4445	0
49	20241121	204500	41363345	4445	4445	4445	4445	0
50	20241121	204400	41363345	4445	4445	4445	4445	0
51	20241121	204300	41363345	4445	4445	4445	4445	0
52	20241121	204200	41363345	4445	4445	4445	4445	0
53	20241121	204100	41363345	4445	4445	4445	4445	0
54	20241121	204000	41363345	4445	4445	4445	4445	0
55	20241121	203900	41363345	4445	4445	4445	4445	0
56	20241121	203800	41363345	4445	4445	4445	4445	0
57	20241121	203700	41363345	4445	4445	4445	4445	0
58	20241121	203600	41363345	4445	4445	4445	4445	0
59	20241121	203500	41363345	4445	4445	4445	4445	0
60	20241121	203400	41363345	4445	4445	4445	4445	0
61	20241121	203300	41363345	4445	4445	4445	4445	0
62	20241121	203200	41363345	4445	4445	4445	4445	508
63	20241121	203100	41363345	4445	4445	4445	4445	0
64	20241121	203000	41363345	4445	4445	4445	4445	0
65	20241121	202900	41363345	4445	4445	4445	4445	0
66	20241121	202800	41363345	4445	4445	4445	4445	0
67	20241121	202700	41363345	4445	4445	4445	4445	0
68	20241121	202600	41363345	4445	4445	4445	4445	0
69	20241121	202500	41363345	4445	4445	4445	4445	0
70	20241121	202400	41363345	4445	4445	4445	4445	0
71	20241121	202300	41363345	4445	4445	4445	4445	0
72	20241121	202200	41363345	4445	4445	4445	4445	0
73	20241121	202100	41363345	4445	4445	4445	4445	0
74	20241121	202000	41363345	4445	4445	4445	4445	0
75	20241121	201900	41363345	4445	4445	4445	4445	0
76	20241121	201800	41363345	4445	4445	4445	4445	0
77	20241121	201700	41363345	4445	4445	4445	4445	0
78	20241121	201600	41363345	4445	4445	4445	4445	0
79	20241121	201500	41363345	4445	4445	4445	4445	0
80	20241121	201400	41363345	4445	4445	4445	4445	0
81	20241121	201300	41363345	4445	4445	4445	4445	0
82	20241121	201200	41363345	4445	4445	4445	4445	0
83	20241121	201100	41363345	4445	4445	4445	4445	0
84	20241121	201000	41363345	4445	4445	4445	4445	0
85	20241121	200900	41363345	4445	4445	4445	4445	0
86	20241121	200800	41363345	4445	4445	4445	4445	0
87	20241121	200700	41363345	4445	4445	4445	4445	0
88	20241121	200600	41363345	4445	4445	4445	4445	0
89	20241121	200500	41363345	4445	4445	4445	4445	0
90	20241121	200400	41363345	4445	4445	4445	4445	0
91	20241121	200300	41363345	4445	4445	4445	4445	0
92	20241121	200200	41363345	4445	4445	4445	4445	508
93	20241121	200100	41363345	4445	4445	4445	4445	0
94	20241121	200000	41363345	4445	4445	4445	4445	0
95	20241121	195900	41363345	4445	4445	4445	4445	0
96	20241121	195800	41363345	4445	4445	4445	4445	0
97	20241121	195700	41363345	4445	4445	4445	4445	0
98	20241121	195600	41363345	4445	4445	4445	4445	0
99	20241121	195500	41363345	4445	4445	4445	4445	0
100	20241121	195400	41363345	4445	4445	4445	4445	0
101	20241121	195300	41363345	4445	4445	4445	4445	0
102	20241121	195200	41363345	4445	4445	4445	4445	0
103	20241121	195100	41363345	4445	4445	4445	4445	0
104	20241121	195000	41363345	4445	4445	4445	4445	0
105	20241121	194900	41363345	4445	4445	4445	4445	0
106	20241121	194800	41363345	4445	4445	4445	4445	0
107	20241121	194700	41363345	4445	4445	4445	4445	0
108	20241121	194600	41363345	4445	4445	4445	4445	0
109	20241121	194500	41363345	4445	4445	4445	4445	0
110	20241121	194400	41363345	4445	4445	4445	4445	0
111	20241121	194300	41363345	4445	4445	4445	4445	0
112	20241121	194200	41363345	4445	4445	4445	4445	0
113	20241121	194100	41363345	4445	4445	4445	4445	0
114	20241121	194000	41363345	4445	4445	4445	4445	0
115	20241121	193900	41363345	4445	4445	4445	4445	0
116	20241121	193800	41363345	4445	4445	4445	4445	0
117	20241121	193700	41363345	4445	4445	4445	4445	0
118	20241121	193600	41363345	4445	4445	4445	4445	0
119	20241121	193500	41363345	4445	4445	4445	4445	0
120	20241121	193400	41363345	4445	4445	4445	4445	0
121	20241121	193300	41363345	4445	4445	4445	4445	0
122	20241121	193200	41363345	4445	4445	4445	4445	508
123	20241121	193100	41363345	4445	4445	4445	4445	0
124	20241121	193000	41363345	4445	4445	4445	4445	0
125	20241121	192900	41363345	4445	4445	4445	4445	0
126	20241121	192800	41363345	4445	4445	4445	4445	0
127	20241121	192700	41363345	4445	4445	4445	4445	0
128	20241121	192600	41363345	4445	4445	4445	4445	0
129	20241121	192500	41363345	4445	4445	4445	4445	0
130	20241121	192400	41363345	4445	4445	4445	4445	0
131	20241121	192300	41363345	4445	4445	4445	4445	0
132	20241121	192200	41363345	4445	4445	4445	4445	0
133	20241121	192100	41363345	4445	4445	4445	4445	0
134	20241121	192000	41363345	4445	4445	4445	4445	0
135	20241121	191900	41363345	4445	4445	4445	4445	0
136	20241121	191800	41363345	4445	4445	4445	4445	0
137	20241121	191700	41363345	4445	4445	4445	4445	0
138	20241121	191600	41363345	4445	4445	4445	4445	0
139	20241121	191500	41363345	4445	4445	4445	4445	0
140	20241121	191400	41363345	4445	4445	4445	4445	0
141	20241121	191300	41363345	4445	4445	4445	4445	0
142	20241121	191200	41363345	4445	4445	4445	4445	0
143	20241121	191100	41363345	4445	4445	4445	4445	0
144	20241121	191000	41363345	4445	4445	4445	4445	0
145	20241121	190900	41363345	4445	4445	4445	4445	0
146	20241121	190800	41363345	4445	4445	4445	4445	0
147	20241121	190700	41363345	4445	4445	4445	4445	0
148	20241121	190600	41363345	4445	4445	4445	4445	0
149	20241121	190500	41363345	4445	4445	4445	4445	0
150	20241121	190400	41363345	4445	4445	4445	4445	0
151	20241121	190300	41363345	4445	4445	4445	4445	0
152	20241121	190200	41363345	4445	4445	4445	4445	508
153	20241121	190100	41363345	4445	4445	4445	4445	0
154	20241121	190000	41363345	4445	4445	4445	4445	0
155	20241121	185900	41363345	4445	4445	4445	4445	0
156	20241121	185800	41363345	4445	4445	4445	4445	0
157	20241121	185700	41363345	4445	4445	4445	4445	0
158	20241121	185600	41363345	4445	4445	4445	4445	0
159	20241121	185500	41363345	4445	4445	4445	4445	0
160	20241121	185400	41363345	4445	4445	4445	4445	0
161	20241121	185300	41363345	4445	4445	4445	4445	0
162	20241121	185200	41363345	4445	4445	4445	4445	0
163	20241121	185100	41363345	4445	4445	4445	4445	0
164	20241121	185000	41363345	4445	4445	4445	4445	0
165	20241121	184900	41363345	4445	4445	4445	4445	0
166	20241121	184800	41363345	4445	4445	4445	4445	0
167	20241121	184700	41363345	4445	4445	4445	4445	0
168	20241121	184600	41363345	4445	4445	4445	4445	0
169	20241121	184500	41363345	4445	4445	4445	4445	0
170	20241121	184400	41363345	4445	4445	4445	4445	0
171	20241121	184300	41363345	4445	4445	4445	4445	0
172	20241121	184200	41363345	4445	4445	4445	4445	0
173	20241121	184100	41363345	4445	4445	4445	4445	0
174	20241121	184000	41363345	4445	4445	4445	4445	0
175	20241121	183900	41363345	4445	4445	4445	4445	0
176	20241121	183800	41363345	4445	4445	4445	4445	0
177	20241121	183700	41363345	4445	4445	4445	4445	0
178	20241121	183600	41363345	4445	4445	4445	4445	0
179	20241121	183500	41363345	4445	4445	4445	4445	0
180	20241121	183400	41363345	4445	4445	4445	4445	0
181	20241121	183300	41363345	4445	4445	4445	4445	0
182	20241121	183200	41363345	4445	4445	4445	4445	508
183	20241121	183100	41363345	4445	4445	4445	4445	0
184	20241121	183000	41363345	4445	4445	4445	4445	0
185	20241121	182900	41363345	4445	4445	4445	4445	0
186	20241121	182800	41363345	4445	4445	4445	4445	0
187	20241121	182700	41363345	4445	4445	4445	4445	0
188	20241121	182600	41363345	4445	4445	4445	4445	0
189	20241121	182500	41363345	4445	4445	4445	4445	0
190	20241121	182400	41363345	4445	4445	4445	4445	0
191	20241121	182300	41363345	4445	4445	4445	4445	0
192	20241121	182200	41363345	4445	4445	4445	4445	0
193	20241121	182100	41363345	4445	4445	4445	4445	0
194	20241121	182000	41363345	4445	4445	4445	4445	0
195	20241121	181900	41363345	4445	4445	4445	4445	0
196	20241121	181800	41363345	4445	4445	4445	4445	0
197	20241121	181700	41363345	4445	4445	4445	4445	0
198	20241121	181600	41363345	4445	4445	4445	4445	0
199	20241121	181500	41363345	4445	4445	4445	4445	0
200	20241121	181400	41363345	4445	4445	4445	4445	0
201	20241121	181300	41363345	4445	4445	4445	4445	0
202	20241121	181200	41363345	4445	4445	4445	4445	0
203	20241121	181100	41363345	4445	4445	4445	4445	0
204	20241121	181000	41363345	4445	4445	4445	4445	0
205	20241121	180900	41363345	4445	4445	4445	4445	0
206	20241121	180800	41363345	4445	4445	4445	4445	0
207	20241121	180700	41363345	4445	4445	4445	4445	0
208	20241121	180600	41363345	4445	4445	4445	4445	0
209	20241121	180500	41363345	4445	4445	4445	4445	0
210	20241121	180400	41363345	4445	4445	4445	4445	0
211	20241121	180300	41363345	4445	4445	4445	4445	0
212	20241121	180200	41363345	4445	4445	4445	4445	508
213	20241121	180100	41363345	4445	4445	4445	4445	0
214	20241121	180000	41363345	4445	4445	4445	4445	0
215	20241121	175900	41363345	4445	4445	4445	4445	0
216	20241121	175800	41363345	4445	4445	4445	4445	0
217	20241121	175700	41363345	4445	4445	4445	4445	0
218	20241121	175600	41363345	4445	4445	4445	4445	0
219	20241121	175500	41363345	4445	4445	4445	4445	0
220	20241121	175400	41363345	4445	4445	4445	4445	0
221	20241121	175300	41363345	4445	4445	4445	4445	0
222	20241121	175200	41363345	4445	4445	4445	4445	0
223	20241121	175100	41363345	4445	4445	4445	4445	0
224	20241121	175000	41363345	4445	4445	4445	4445	0
225	20241121	174900	41363345	4445	4445	4445	4445	0
226	20241121	174800	41363345	4445	4445	4445	4445	0
227	20241121	174700	41363345	4445	4445	4445	4445	0
228	20241121	174600	41363345	4445	4445	4445	4445	0
229	20241121	174500	41363345	4445	4445	4445	4445	0
230	20241121	174400	41363345	4445	4445	4445	4445	0
231	20241121	174300	41363345	4445	4445	4445	4445	0
232	20241121	174200	41363345	4445	4445	4445	4445	0
233	20241121	174100	41363345	4445	4445	4445	4445	0
234	20241121	174000	41363345	4445	4445	4445	4445	0
235	20241121	173900	41363345	4445	4445	4445	4445	0
236	20241121	173800	41363345	4445	4445	4445	4445	0
237	20241121	173700	41363345	4445	4445	4445	4445	0
238	20241121	173600	41363345	4445	4445	4445	4445	0
239	20241121	173500	41363345	4445	4445	4445	4445	0
240	20241121	173400	41363345	4445	4445	4445	4445	0
241	20241121	173300	41363345	4445	4445	4445	4445	0
242	20241121	173200	41363345	4445	4445	4445	4445	508
243	20241121	173100	41363345	4445	4445	4445	4445	0
244	20241121	173000	41363345	4445	4445	4445	4445	0
245	20241121	172900	41363345	4445	4445	4445	4445	0
246	20241121	172800	41363345	4445	4445	4445	4445	0
247	20241121	172700	41363345	4445	4445	4445	4445	0
248	20241121	172600	41363345	4445	4445	4445	4445	0
249	20241121	172500	41363345	4445	4445	4445	4445	0
250	20241121	172400	41363345	4445	4445	4445	4445	0
251	20241121	172300	41363345	4445	4445	4445	4445	0
252	20241121	172200	41363345	4445	4445	4445	4445	0
253	20241121	172100	41363345	4445	4445	4445	4445	0
254	20241121	172000	41363345	4445	4445	4445	4445	0
255	20241121	171900	41363345	4445	4445	4445	4445	0
256	20241121	171800	41363345	4445	4445	4445	4445	0
257	20241121	171700	41363345	4445	4445	4445	4445	0
258	20241121	171600	41363345	4445	4445	4445	4445	0
259	20241121	171500	41363345	4445	4445	4445	4445	0
260	20241121	171400	41363345	4445	4445	4445	4445	0
261	20241121	171300	41363345	4445	4445	4445	4445	0
262	20241121	171200	41363345	4445	4445	4445	4445	0
263	20241121	171100	41363345	4445	4445	4445	4445	0
264	20241121	171000	41363345	4445	4445	4445	4445	0
265	20241121	170900	41363345	4445	4445	4445	4445	0
266	20241121	170800	41363345	4445	4445	4445	4445	0
267	20241121	170700	41363345	4445	4445	4445	4445	0
268	20241121	170600	41363345	4445	4445	4445	4445	0
269	20241121	170500	41363345	4445	4445	4445	4445	0
270	20241121	170400	41363345	4445	4445	4445	4445	0
271	20241121	170300	41363345	4445	4445	4445	4445	0
272	20241121	170200	41363345	4445	4445	4445	4445	508
273	20241121	170100	41363345	4445	4445	4445	4445	0
274	20241121	170000	41363345	4445	4445	4445	4445	0
275	20241121	165900	41363345	4445	4445	4445	4445	0
276	20241121	165800	41363345	4445	4445	4445	4445	0
277	20241121	165700	41363345	4445	4445	4445	4445	0
278	20241121	165600	41363345	4445	4445	4445	4445	0
279	20241121	165500	41363345	4445	4445	4445	4445	0
280	20241121	165400	41363345	4445	4445	4445	4445	0
281	20241121	165300	41363345	4445	4445	4445	4445	0
282	20241121	165200	41363345	4445	4445	4445	4445	0
283	20241121	165100	41363345	4445	4445	4445	4445	0
284	20241121	165000	41363345	4445	4445	4445	4445	0
285	20241121	164900	41363345	4445	4445	4445	4445	0
286	20241121	164800	41363345	4445	4445	4445	4445	0
287	20241121	164700	41363345	4445	4445	4445	4445	0
288	20241121	164600	41363345	4445	4445	4445	4445	0
289	20241121	164500	41363345	4445	4445	4445	4445	0
290	20241121	164400	41363345	4445	4445	4445	4445	0
291	20241121	164300	41363345	4445	4445	4445	4445	0
292	20241121	164200	41363345	4445	4445	4445	4445	0
293	20241121	164100	41363345	4445	4445	4445	4445	0
294	20241121	164000	41363345	4445	4445	4445	4445	0
295	20241121	163900	41363345	4445	4445	4445	4445	0
296	20241121	163800	41363345	4445	4445	4445	4445	0
297	20241121	163700	41363345	4445	4445	4445	4445	0
298	20241121	163600	41363345	4445	4445	4445	4445	0
299	20241121	163500	41363345	4445	4445	4445	4445	0
300	20241121	163400	41363345	4445	4445	4445	4445	0
301	20241121	163300	41363345	4445	4445	4445	4445	0
302	20241121	163200	41363345	4445	4445	4445	4445	508
303	20241121	163100	41363345	4445	4445	4445	4445	0
304	20241121	163000	41363345	4445	4445	4445	4445	0
305	20241121	162900	41363345	4445	4445	4445	4445	0
306	20241121	162800	41363345	4445	4445	4445	4445	0
307	20241121	162700	41363345	4445	4445	4445	4445	0
308	20241121	162600	41363345	4445	4445	4445	4445	0
309	20241121	162500	41363345	4445	4445	4445	4445	0
310	20241121	162400	41363345	4445	4445	4445	4445	0
311	20241121	162300	41363345	4445	4445	4445	4445	0
312	20241121	162200	41363345	4445	4445	4445	4445	0
313	20241121	162100	41363345	4445	4445	4445	4445	0
314	20241121	162000	41363345	4445	4445	4445	4445	0
315	20241121	161900	41363345	4445	4445	4445	4445	0
316	20241121	161800	41363345	4445	4445	4445	4445	0
317	20241121	161700	41363345	4445	4445	4445	4445	0
318	20241121	161600	41363345	4445	4445	4445	4445	0
319	20241121	161500	41363345	4445	4445	4445	4445	0
320	20241121	161400	41363345	4445	4445	4445	4445	0
321	20241121	161300	41363345	4445	4445	4445	4445	0
322	20241121	161200	41363345	4445	4445	4445	4445	0
323	20241121	161100	41363345	4445	4445	4445	4445	0
324	20241121	161000	41363345	4445	4445	4445	4445	0
325	20241121	160900	41363345	4445	4445	4445	4445	0
326	20241121	160800	41363345	4445	4445	4445	4445	0
327	20241121	160700	41363345	4445	4445	4445	4445	0
328	20241121	160600	41363345	4445	4445	4445	4445	0
329	20241121	160500	41363345	4445	4445	4445	4445	0
330	20241121	160400	41363345	4445	4445	4445	4445	0
331	20241121	160300	41363345	4445	4445	4445	4445	0
332	20241121	160200	41363345	4445	4445	4445	4445	508
333	20241121	160100	41363345	4445	4445	4445	4445	0
334	20241121	160000	41363345	4445	4445	4445	4445	0
335	20241121	155900	41363345	4445	4445	4445	4445	0
336	20241121	155800	41363345	4445	4445	4445	4445	0
337	20241121	155700	41363345	4445	4445	4445	4445	0
338	20241121	155600	41363345	4445	4445	4445	4445	0
339	20241121	155500	41363345	4445	4445	4445	4445	0
340	20241121	155400	41363345	4445	4445	4445	4445	0
341	20241121	155300	41363345	4445	4445	4445	4445	0
342	20241121	155200	41363345	4445	4445	4445	4445	0
343	20241121	155100	41363345	4445	4445	4445	4445	0
344	20241121	155000	41363345	4445	4445	4445	4445	0
345	20241121	154900	41363345	4445	4445	4445	4445	0
346	20241121	154800	41363345	4445	4445	4445	4445	0
347	20241121	154700	41363345	4445	4445	4445	4445	0
348	20241121	154600	41363345	4445	4445	4445	4445	0
349	20241121	154500	41363345	4445	4445	4445	4445	0
350	20241121	154400	41363345	4445	4445	4445	4445	0
351	20241121	154300	41363345	4445	4445	4445	4445	0
352	20241121	154200	41363345	4445	4445	4445	4445	0
353	20241121	154100	41363345	4445	4445	4445	4445	0
354	20241121	154000	41363345	4445	4445	4445	4445	0
355	20241121	153900	41363345	4445	4445	4445	4445	0
356	20241121	153800	41363345	4445	4445	4445	4445	0
357	20241121	153700	41363345	4445	4445	4445	4445	0
358	20241121	153600	41363345	4445	4445	4445	4445	0
359	20241121	153500	41363345	4445	4445	4445	4445	0
360	20241121	153400	41363345	4445	4445	4445	4445	0
361	20241121	153300	41363345	4445	4445	4445	4445	0
362	20241121	153200	41363345	4445	4445	4445	4445	508
363	20241121	153100	41363345	4445	4445	4445	4445	0
364	20241121	153000	41363345	4445	4445	4445	4445	508
365	20241121	152900	39105285	4435	4435	4435	4435	0
366	20241121	152800	39105285	4435	4435	4435	4435	0
367	20241121	152700	39105285	4435	4435	4435	4435	0
368	20241121	152600	39105285	4435	4435	4435	4435	0
369	20241121	152500	39105285	4435	4435	4435	4435	0
370	20241121	152400	39105285	4435	4435	4435	4435	0
371	20241121	152300	39105285	4435	4435	4435	4435	0
372	20241121	152200	39105285	4435	4435	4435	4435	0
373	20241121	152100	39105285	4435	4435	4435	4435	0
374	20241121	152000	39105285	4435	4435	4435	4435	0
375	20241121	151900	39105285	4435	4435	4435	4435	0
376	20241121	151800	39105285	4435	4435	4435	4435	1
377	20241121	151700	39100850	4395	4395	4395	4395	2
378	20241121	151600	39092060	4435	4435	4435	4435	0
379	20241121	151500	39092060	4435	4435	4435	4435	0
380	20241121	151400	39092060	4435	4435	4435	4435	0
381	20241121	151300	39092060	4435	4435	4435	4435	0
382	20241121	151200	39092060	4435	4435	4435	4435	0
383	20241121	151100	39092060	4435	4435	4435	4435	2
384	20241121	151000	39083190	4440	4435	4440	4435	296
385	20241121	150900	37770035	4435	4435	4435	4435	0
386	20241121	150800	37770035	4435	4435	4435	4435	3
387	20241121	150700	37756730	4435	4430	4435	4430	7
388	20241121	150600	37725715	4435	4435	4435	4435	0
389	20241121	150500	37725715	4435	4430	4435	4430	7
390	20241121	150400	37694700	4435	4430	4435	4430	300
391	20241121	150300	36365485	4425	4425	4425	4425	0
392	20241121	150200	36365485	4425	4425	4425	4425	2
393	20241121	150100	36356635	4430	4430	4430	4430	0
394	20241121	150000	36356635	4430	4430	4430	4430	0
395	20241121	145900	36356635	4430	4425	4430	4425	9
396	20241121	145800	36316805	4430	4430	4430	4430	0
397	20241121	145700	36316805	4430	4430	4430	4430	0
398	20241121	145600	36316805	4430	4430	4430	4430	0
399	20241121	145500	36316805	4430	4430	4430	4430	0
400	20241121	145400	36316805	4430	4430	4430	4430	0
401	20241121	145300	36316805	4430	4430	4430	4430	0
402	20241121	145200	36316805	4430	4430	4430	4430	0
403	20241121	145100	36316805	4430	4430	4430	4430	0
404	20241121	145000	36316805	4430	4430	4430	4430	0
405	20241121	144900	36316805	4430	4430	4430	4430	0
406	20241121	144800	36316805	4430	4430	4430	4430	0
407	20241121	144700	36316805	4430	4430	4430	4430	0
408	20241121	144600	36316805	4430	4430	4430	4430	50
409	20241121	144500	36095305	4435	4435	4435	4435	0
410	20241121	144400	36095305	4435	4435	4435	4435	0
411	20241121	144300	36095305	4435	4420	4435	4420	50
412	20241121	144200	35873735	4435	4435	4435	4435	0
413	20241121	144100	35873735	4435	4435	4435	4435	0
414	20241121	144000	35873735	4435	4435	4435	4435	0
415	20241121	143900	35873735	4435	4435	4435	4435	0
416	20241121	143800	35873735	4435	4435	4435	4435	0
417	20241121	143700	35873735	4435	4435	4435	4435	0
418	20241121	143600	35873735	4435	4435	4435	4435	0
419	20241121	143500	35873735	4435	4435	4435	4435	0
420	20241121	143400	35873735	4435	4435	4435	4435	0
421	20241121	143300	35873735	4435	4435	4435	4435	0
422	20241121	143200	35873735	4435	4435	4435	4435	0
423	20241121	143100	35873735	4435	4435	4435	4435	0
424	20241121	143000	35873735	4435	4435	4435	4435	0
425	20241121	142900	35873735	4435	4435	4435	4435	0
426	20241121	142800	35873735	4435	4435	4435	4435	0
427	20241121	142700	35873735	4435	4435	4435	4435	1
428	20241121	142600	35869300	4430	4430	4430	4430	0
429	20241121	142500	35869300	4430	4430	4430	4430	0
430	20241121	142400	35869300	4430	4430	4430	4430	1
431	20241121	142300	35864870	4435	4435	4435	4435	0
432	20241121	142200	35864870	4435	4415	4435	4415	5
433	20241121	142100	35842775	4415	4415	4415	4415	0
434	20241121	142000	35842775	4415	4410	4415	4410	2
435	20241121	141900	35833950	4410	4410	4410	4410	0
436	20241121	141800	35833950	4410	4410	4410	4410	1
437	20241121	141700	35829540	4365	4365	4365	4365	0
438	20241121	141600	35829540	4365	4370	4370	4365	325
439	20241121	141500	34410890	4375	4375	4375	4375	6
440	20241121	141400	34384640	4380	4380	4380	4380	0
441	20241121	141300	34384640	4380	4380	4380	4380	0
442	20241121	141200	34384640	4380	4380	4380	4380	1
443	20241121	141100	34380260	4380	4380	4380	4380	59
444	20241121	141000	34121840	4440	4440	4440	4440	0
445	20241121	140900	34121840	4440	4440	4440	4440	0
446	20241121	140800	34121840	4440	4440	4440	4440	0
447	20241121	140700	34121840	4440	4440	4440	4440	0
448	20241121	140600	34121840	4440	4440	4440	4440	1
449	20241121	140500	34117400	4445	4435	4445	4435	84
450	20241121	140400	33744135	4445	4445	4445	4445	0
451	20241121	140300	33744135	4445	4445	4445	4445	0
452	20241121	140200	33744135	4445	4445	4445	4445	0
453	20241121	140100	33744135	4445	4445	4445	4445	0
454	20241121	140000	33744135	4445	4445	4445	4445	1
455	20241121	135900	33739690	4445	4445	4445	4445	0
456	20241121	135800	33739690	4445	4445	4445	4445	0
457	20241121	135700	33739690	4445	4445	4445	4445	0
458	20241121	135600	33739690	4445	4445	4445	4445	0
459	20241121	135500	33739690	4445	4445	4445	4445	0
460	20241121	135400	33739690	4445	4445	4445	4445	1
461	20241121	135300	33735245	4450	4450	4450	4450	0
462	20241121	135200	33735245	4450	4450	4450	4450	0
463	20241121	135100	33735245	4450	4450	4450	4450	0
464	20241121	135000	33735245	4450	4450	4450	4450	0
465	20241121	134900	33735245	4450	4445	4450	4445	6
466	20241121	134800	33708570	4445	4445	4445	4445	2
467	20241121	134700	33699680	4450	4450	4450	4450	0
468	20241121	134600	33699680	4450	4450	4450	4450	0
469	20241121	134500	33699680	4450	4450	4450	4450	0
470	20241121	134400	33699680	4450	4450	4450	4450	0
471	20241121	134300	33699680	4450	4450	4450	4450	0
472	20241121	134200	33699680	4450	4450	4450	4450	1
473	20241121	134100	33695230	4450	4450	4450	4450	0
474	20241121	134000	33695230	4450	4450	4450	4450	0
475	20241121	133900	33695230	4450	4450	4450	4450	0
476	20241121	133800	33695230	4450	4450	4450	4450	0
477	20241121	133700	33695230	4450	4450	4450	4450	0
478	20241121	133600	33695230	4450	4450	4450	4450	1
479	20241121	133500	33690780	4450	4380	4450	4380	2
480	20241121	133400	33681950	4450	4450	4450	4450	0
481	20241121	133300	33681950	4450	4450	4450	4450	0
482	20241121	133200	33681950	4450	4450	4450	4450	0
483	20241121	133100	33681950	4450	4450	4450	4450	0
484	20241121	133000	33681950	4450	4450	4450	4450	1
485	20241121	132900	33677500	4450	4450	4450	4450	0
486	20241121	132800	33677500	4450	4450	4450	4450	0
487	20241121	132700	33677500	4450	4450	4450	4450	0
488	20241121	132600	33677500	4450	4450	4450	4450	0
489	20241121	132500	33677500	4450	4450	4450	4450	0
490	20241121	132400	33677500	4450	4450	4450	4450	1
491	20241121	132300	33673050	4450	4445	4450	4445	5
492	20241121	132200	33650820	4445	4445	4445	4445	0
493	20241121	132100	33650820	4445	4445	4445	4445	0
494	20241121	132000	33650820	4445	4445	4445	4445	0
495	20241121	131900	33650820	4445	4445	4445	4445	0
496	20241121	131800	33650820	4445	4445	4445	4445	1
497	20241121	131700	33646375	4450	4450	4450	4450	0
498	20241121	131600	33646375	4450	4450	4450	4450	0
499	20241121	131500	33646375	4450	4450	4450	4450	0
500	20241121	131400	33646375	4450	4450	4450	4450	0
501	20241121	131300	33646375	4450	4450	4450	4450	0
502	20241121	131200	33646375	4450	4450	4450	4450	1
503	20241121	131100	33641925	4450	4450	4450	4450	0
504	20241121	131000	33641925	4450	4450	4450	4450	0
505	20241121	130900	33641925	4450	4450	4450	4450	0
506	20241121	130800	33641925	4450	4450	4450	4450	0
507	20241121	130700	33641925	4450	4450	4450	4450	0
508	20241121	130600	33641925	4450	4450	4450	4450	1
509	20241121	130500	33637475	4450	4450	4450	4450	0
510	20241121	130400	33637475	4450	4450	4450	4450	0
511	20241121	130300	33637475	4450	4450	4450	4450	0
512	20241121	130200	33637475	4450	4450	4450	4450	0
513	20241121	130100	33637475	4450	4450	4450	4450	0
514	20241121	130000	33637475	4450	4450	4450	4450	1
515	20241121	125900	33633025	4450	4450	4450	4450	0
516	20241121	125800	33633025	4450	4450	4450	4450	0
517	20241121	125700	33633025	4450	4450	4450	4450	0
518	20241121	125600	33633025	4450	4450	4450	4450	0
519	20241121	125500	33633025	4450	4450	4450	4450	0
520	20241121	125400	33633025	4450	4450	4450	4450	1
521	20241121	125300	33628575	4450	4450	4450	4450	0
522	20241121	125200	33628575	4450	4450	4450	4450	0
523	20241121	125100	33628575	4450	4450	4450	4450	0
524	20241121	125000	33628575	4450	4450	4450	4450	0
525	20241121	124900	33628575	4450	4450	4450	4450	0
526	20241121	124800	33628575	4450	4450	4450	4450	1
527	20241121	124700	33624125	4450	4450	4450	4450	0
528	20241121	124600	33624125	4450	4450	4450	4450	0
529	20241121	124500	33624125	4450	4450	4450	4450	0
530	20241121	124400	33624125	4450	4450	4450	4450	0
531	20241121	124300	33624125	4450	4450	4450	4450	0
532	20241121	124200	33624125	4450	4450	4450	4450	1
533	20241121	124100	33619675	4450	4450	4450	4450	8
534	20241121	124000	33584075	4450	4450	4450	4450	0
535	20241121	123900	33584075	4450	4450	4450	4450	0
536	20241121	123800	33584075	4450	4450	4450	4450	0
537	20241121	123700	33584075	4450	4450	4450	4450	0
538	20241121	123600	33584075	4450	4450	4450	4450	1
539	20241121	123500	33579625	4450	4450	4450	4450	0
540	20241121	123400	33579625	4450	4450	4450	4450	0
541	20241121	123300	33579625	4450	4450	4450	4450	100
542	20241121	123200	33134625	4450	4450	4450	4450	50
543	20241121	123100	32912125	4450	4450	4450	4450	0
544	20241121	123000	32912125	4450	4450	4450	4450	1
545	20241121	122900	32907675	4450	4450	4450	4450	0
546	20241121	122800	32907675	4450	4450	4450	4450	0
547	20241121	122700	32907675	4450	4450	4450	4450	0
548	20241121	122600	32907675	4450	4450	4450	4450	0
549	20241121	122500	32907675	4450	4450	4450	4450	0
550	20241121	122400	32907675	4450	4450	4450	4450	1
551	20241121	122300	32903225	4450	4450	4450	4450	0
552	20241121	122200	32903225	4450	4450	4450	4450	0
553	20241121	122100	32903225	4450	4450	4450	4450	1
554	20241121	122000	32898775	4450	4450	4450	4450	1
555	20241121	121900	32894325	4380	4380	4380	4380	6
556	20241121	121800	32868045	4450	4450	4450	4450	1
557	20241121	121700	32863595	4410	4410	4410	4410	2
558	20241121	121600	32854775	4450	4450	4450	4450	0
559	20241121	121500	32854775	4450	4450	4450	4450	0
560	20241121	121400	32854775	4450	4445	4450	4445	16
561	20241121	121300	32783650	4450	4415	4450	4415	441
562	20241121	121200	30835040	4415	4415	4415	4415	1
563	20241121	121100	30830625	4415	4415	4415	4415	0
564	20241121	121000	30830625	4415	4415	4415	4415	0
565	20241121	120900	30830625	4415	4415	4415	4415	0
566	20241121	120800	30830625	4415	4415	4415	4415	0
567	20241121	120700	30830625	4415	4415	4415	4415	0
568	20241121	120600	30830625	4415	4415	4415	4415	0
569	20241121	120500	30830625	4415	4415	4415	4415	0
570	20241121	120400	30830625	4415	4410	4415	4410	30
571	20241121	120300	30698235	4415	4415	4415	4415	0
572	20241121	120200	30698235	4415	4415	4415	4415	0
573	20241121	120100	30698235	4415	4410	4415	4410	50
574	20241121	120000	30477495	4415	4415	4415	4415	0
575	20241121	115900	30477495	4415	4415	4415	4415	0
576	20241121	115800	30477495	4415	4415	4415	4415	0
577	20241121	115700	30477495	4415	4415	4415	4415	0
578	20241121	115600	30477495	4415	4410	4415	4410	8
579	20241121	115500	30442210	4415	4410	4415	4410	29
580	20241121	115400	30314215	4415	4405	4415	4405	33
581	20241121	115300	30168770	4410	4410	4410	4410	0
582	20241121	115200	30168770	4410	4410	4410	4410	0
583	20241121	115100	30168770	4410	4410	4410	4410	0
584	20241121	115000	30168770	4410	4410	4410	4410	0
585	20241121	114900	30168770	4410	4410	4410	4410	100
586	20241121	114800	29727770	4410	4410	4410	4410	0
587	20241121	114700	29727770	4410	4410	4410	4410	0
588	20241121	114600	29727770	4410	4410	4410	4410	0
589	20241121	114500	29727770	4410	4410	4410	4410	0
590	20241121	114400	29727770	4410	4410	4410	4410	0
591	20241121	114300	29727770	4410	4410	4410	4410	0
592	20241121	114200	29727770	4410	4410	4410	4410	0
593	20241121	114100	29727770	4410	4410	4410	4410	0
594	20241121	114000	29727770	4410	4410	4410	4410	0
595	20241121	113900	29727770	4410	4410	4410	4410	0
596	20241121	113800	29727770	4410	4410	4410	4410	0
597	20241121	113700	29727770	4410	4410	4410	4410	0
598	20241121	113600	29727770	4410	4410	4410	4410	0
599	20241121	113500	29727770	4410	4410	4410	4410	2
600	20241121	113400	29718950	4410	4410	4410	4410	0
601	20241121	113300	29718950	4410	4410	4410	4410	0
602	20241121	113200	29718950	4410	4410	4410	4410	0
603	20241121	113100	29718950	4410	4410	4410	4410	0
604	20241121	113000	29718950	4410	4410	4410	4410	0
605	20241121	112900	29718950	4410	4410	4410	4410	0
606	20241121	112800	29718950	4410	4410	4410	4410	0
607	20241121	112700	29718950	4410	4410	4410	4410	2
608	20241121	112600	29710130	4420	4420	4420	4420	0
609	20241121	112500	29710130	4420	4420	4420	4420	0
610	20241121	112400	29710130	4420	4420	4420	4420	0
611	20241121	112300	29710130	4420	4420	4420	4420	0
612	20241121	112200	29710130	4420	4420	4420	4420	0
613	20241121	112100	29710130	4420	4420	4420	4420	0
614	20241121	112000	29710130	4420	4420	4420	4420	0
615	20241121	111900	29710130	4420	4420	4420	4420	0
616	20241121	111800	29710130	4420	4420	4420	4420	0
617	20241121	111700	29710130	4420	4420	4420	4420	0
618	20241121	111600	29710130	4420	4420	4420	4420	0
619	20241121	111500	29710130	4420	4420	4420	4420	0
620	20241121	111400	29710130	4420	4420	4420	4420	0
621	20241121	111300	29710130	4420	4420	4420	4420	0
622	20241121	111200	29710130	4420	4420	4420	4420	0
623	20241121	111100	29710130	4420	4420	4420	4420	0
624	20241121	111000	29710130	4420	4420	4420	4420	0
625	20241121	110900	29710130	4420	4420	4420	4420	0
626	20241121	110800	29710130	4420	4420	4420	4420	0
627	20241121	110700	29710130	4420	4420	4420	4420	10
628	20241121	110600	29665930	4425	4425	4425	4425	0
629	20241121	110500	29665930	4425	4425	4425	4425	0
630	20241121	110400	29665930	4425	4425	4425	4425	0
631	20241121	110300	29665930	4425	4425	4425	4425	1
632	20241121	110200	29661505	4425	4425	4425	4425	0
633	20241121	110100	29661505	4425	4425	4425	4425	0
634	20241121	110000	29661505	4425	4425	4425	4425	0
635	20241121	105900	29661505	4425	4425	4425	4425	0
636	20241121	105800	29661505	4425	4425	4425	4425	0
637	20241121	105700	29661505	4425	4425	4425	4425	0
638	20241121	105600	29661505	4425	4425	4425	4425	0
639	20241121	105500	29661505	4425	4425	4425	4425	0
640	20241121	105400	29661505	4425	4425	4425	4425	0
641	20241121	105300	29661505	4425	4425	4425	4425	20
642	20241121	105200	29573005	4425	4425	4425	4425	0
643	20241121	105100	29573005	4425	4425	4425	4425	3
644	20241121	105000	29559730	4425	4425	4425	4425	0
645	20241121	104900	29559730	4425	4395	4425	4395	500
646	20241121	104800	27355565	4395	4395	4395	4395	0
647	20241121	104700	27355565	4395	4395	4395	4395	0
648	20241121	104600	27355565	4395	4395	4395	4395	0
649	20241121	104500	27355565	4395	4395	4395	4395	0
650	20241121	104400	27355565	4395	4395	4395	4395	0
651	20241121	104300	27355565	4395	4395	4395	4395	0
652	20241121	104200	27355565	4395	4395	4395	4395	0
653	20241121	104100	27355565	4395	4395	4395	4395	0
654	20241121	104000	27355565	4395	4395	4395	4395	0
655	20241121	103900	27355565	4395	4395	4395	4395	0
656	20241121	103800	27355565	4395	4395	4395	4395	0
657	20241121	103700	27355565	4395	4395	4395	4395	30
658	20241121	103600	27223715	4395	4395	4395	4395	0
659	20241121	103500	27223715	4395	4395	4395	4395	0
660	20241121	103400	27223715	4395	4395	4395	4395	0
661	20241121	103300	27223715	4395	4395	4395	4395	0
662	20241121	103200	27223715	4395	4395	4395	4395	0
663	20241121	103100	27223715	4395	4395	4395	4395	0
664	20241121	103000	27223715	4395	4395	4395	4395	0
665	20241121	102900	27223715	4395	4395	4395	4395	0
666	20241121	102800	27223715	4395	4395	4395	4395	1
667	20241121	102700	27219320	4345	4360	4360	4340	202
668	20241121	102600	26341120	4395	4395	4395	4395	1200
669	20241121	102500	21067120	4395	4395	4395	4395	5
670	20241121	102400	21045145	4400	4400	4400	4400	0
671	20241121	102300	21045145	4400	4400	4400	4400	0
672	20241121	102200	21045145	4400	4400	4400	4400	0
673	20241121	102100	21045145	4400	4400	4400	4400	0
674	20241121	102000	21045145	4400	4400	4400	4400	3
675	20241121	101900	21031945	4400	4400	4400	4400	1
676	20241121	101800	21027545	4350	4375	4375	4350	2000
677	20241121	101700	12314790	4425	4390	4425	4375	194
678	20241121	101600	11464720	4425	4425	4425	4425	0
679	20241121	101500	11464720	4425	4425	4425	4425	0
680	20241121	101400	11464720	4425	4425	4425	4425	0
681	20241121	101300	11464720	4425	4425	4425	4425	0
682	20241121	101200	11464720	4425	4425	4425	4425	0
683	20241121	101100	11464720	4425	4425	4425	4425	0
684	20241121	101000	11464720	4425	4425	4425	4425	0
685	20241121	100900	11464720	4425	4425	4425	4425	0
686	20241121	100800	11464720	4425	4375	4425	4375	9
687	20241121	100700	11425295	4425	4425	4425	4425	5
688	20241121	100600	11403170	4425	4425	4425	4425	0
689	20241121	100500	11403170	4425	4425	4425	4425	0
690	20241121	100400	11403170	4425	4425	4425	4425	0
691	20241121	100300	11403170	4425	4425	4425	4425	0
692	20241121	100200	11403170	4425	4425	4425	4425	0
693	20241121	100100	11403170	4425	4425	4425	4425	0
694	20241121	100000	11403170	4425	4425	4425	4425	0
695	20241121	095900	11403170	4425	4425	4425	4425	0
696	20241121	095800	11403170	4425	4425	4425	4425	0
697	20241121	095700	11403170	4425	4425	4425	4425	0
698	20241121	095600	11403170	4425	4425	4425	4425	0
699	20241121	095500	11403170	4425	4425	4425	4425	0
700	20241121	095400	11403170	4425	4425	4425	4425	0
701	20241121	095300	11403170	4425	4425	4425	4425	0
702	20241121	095200	11403170	4425	4425	4425	4425	0
703	20241121	095100	11403170	4425	4425	4425	4425	0
704	20241121	095000	11403170	4425	4425	4425	4425	0
705	20241121	094900	11403170	4425	4425	4425	4425	0
706	20241121	094800	11403170	4425	4425	4425	4425	0
707	20241121	094700	11403170	4425	4425	4425	4425	0
708	20241121	094600	11403170	4425	4425	4425	4425	0
709	20241121	094500	11403170	4425	4425	4425	4425	0
710	20241121	094400	11403170	4425	4425	4425	4425	0
711	20241121	094300	11403170	4425	4425	4425	4425	1
712	20241121	094200	11398745	4425	4425	4425	4425	3
713	20241121	094100	11385470	4425	4425	4425	4425	1
714	20241121	094000	11381045	4430	4430	4430	4430	0
715	20241121	093900	11381045	4430	4430	4430	4430	50
716	20241121	093800	11159545	4430	4430	4430	4430	5
717	20241121	093700	11137395	4430	4405	4430	4405	10
718	20241121	093600	11093270	4405	4405	4405	4405	8
719	20241121	093500	11058030	4395	4395	4395	4395	100
720	20241121	093400	10618530	4395	4395	4395	4395	0
721	20241121	093300	10618530	4395	4395	4395	4395	2
722	20241121	093200	10609740	4395	4395	4395	4395	30
723	20241121	093100	10477890	4405	4405	4405	4405	0
724	20241121	093000	10477890	4405	4405	4405	4405	0
725	20241121	092900	10477890	4405	4405	4405	4405	0
726	20241121	092800	10477890	4405	4405	4405	4405	0
727	20241121	092700	10477890	4405	4405	4405	4405	0
728	20241121	092600	10477890	4405	4405	4405	4405	0
729	20241121	092500	10477890	4405	4405	4405	4405	1
730	20241121	092400	10473485	4355	4385	4385	4355	424
731	20241121	092300	8623240	4415	4415	4415	4415	0
732	20241121	092200	8623240	4415	4385	4415	4385	10
733	20241121	092100	8579360	4420	4420	4420	4420	0
734	20241121	092000	8579360	4420	4420	4420	4420	0
735	20241121	091900	8579360	4420	4420	4420	4420	0
736	20241121	091800	8579360	4420	4420	4420	4420	0
737	20241121	091700	8579360	4420	4390	4420	4390	13
738	20241121	091600	8522260	4395	4395	4395	4395	1
739	20241121	091500	8517865	4430	4430	4430	4430	1
740	20241121	091400	8513435	4395	4395	4395	4395	1
741	20241121	091300	8509040	4450	4450	4450	4450	1
742	20241121	091200	8504590	4415	4415	4415	4415	0
743	20241121	091100	8504590	4415	4420	4420	4415	676
744	20241121	091000	5519280	4425	4425	4425	4425	0
745	20241121	090900	5519280	4425	4425	4425	4425	1000
746	20241121	090800	1094280	4425	4425	4425	4425	16
747	20241121	090700	1023480	4430	4430	4430	4430	2
748	20241121	090600	1014620	4470	4470	4470	4470	0
749	20241121	090500	1014620	4470	4470	4470	4470	0
750	20241121	090400	1014620	4470	4470	4470	4470	0
751	20241121	090300	1014620	4470	4470	4470	4470	1
752	20241121	090200	1010150	4430	4430	4430	4430	0
753	20241121	090100	1010150	4430	4460	4460	4430	226
754	20241121	090000	8940	4470	4470	4470	4470	2