KissMeData/417970/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212700	63485180	9250	9250	9250	9250	1670
3	20241121	212600	63485180	9250	9250	9250	9250	0
4	20241121	212500	63485180	9250	9250	9250	9250	0
5	20241121	212400	63485180	9250	9250	9250	9250	0
6	20241121	212300	63485180	9250	9250	9250	9250	0
7	20241121	212200	63485180	9250	9250	9250	9250	0
8	20241121	212100	63485180	9250	9250	9250	9250	0
9	20241121	212000	63485180	9250	9250	9250	9250	0
10	20241121	211900	63485180	9250	9250	9250	9250	0
11	20241121	211800	63485180	9250	9250	9250	9250	0
12	20241121	211700	63485180	9250	9250	9250	9250	0
13	20241121	211600	63485180	9250	9250	9250	9250	0
14	20241121	211500	63485180	9250	9250	9250	9250	0
15	20241121	211400	63485180	9250	9250	9250	9250	0
16	20241121	211300	63485180	9250	9250	9250	9250	0
17	20241121	211200	63485180	9250	9250	9250	9250	0
18	20241121	211100	63485180	9250	9250	9250	9250	0
19	20241121	211000	63485180	9250	9250	9250	9250	0
20	20241121	210900	63485180	9250	9250	9250	9250	0
21	20241121	210800	63485180	9250	9250	9250	9250	0
22	20241121	210700	63485180	9250	9250	9250	9250	0
23	20241121	210600	63485180	9250	9250	9250	9250	0
24	20241121	210500	63485180	9250	9250	9250	9250	0
25	20241121	210400	63485180	9250	9250	9250	9250	0
26	20241121	210300	63485180	9250	9250	9250	9250	0
27	20241121	210200	63485180	9250	9250	9250	9250	0
28	20241121	210100	63485180	9250	9250	9250	9250	0
29	20241121	210000	63485180	9250	9250	9250	9250	0
30	20241121	205900	63485180	9250	9250	9250	9250	0
31	20241121	205800	63485180	9250	9250	9250	9250	0
32	20241121	205700	63485180	9250	9250	9250	9250	1670
33	20241121	205600	63485180	9250	9250	9250	9250	0
34	20241121	205500	63485180	9250	9250	9250	9250	0
35	20241121	205400	63485180	9250	9250	9250	9250	0
36	20241121	205300	63485180	9250	9250	9250	9250	0
37	20241121	205200	63485180	9250	9250	9250	9250	0
38	20241121	205100	63485180	9250	9250	9250	9250	0
39	20241121	205000	63485180	9250	9250	9250	9250	0
40	20241121	204900	63485180	9250	9250	9250	9250	0
41	20241121	204800	63485180	9250	9250	9250	9250	0
42	20241121	204700	63485180	9250	9250	9250	9250	0
43	20241121	204600	63485180	9250	9250	9250	9250	0
44	20241121	204500	63485180	9250	9250	9250	9250	0
45	20241121	204400	63485180	9250	9250	9250	9250	0
46	20241121	204300	63485180	9250	9250	9250	9250	0
47	20241121	204200	63485180	9250	9250	9250	9250	0
48	20241121	204100	63485180	9250	9250	9250	9250	0
49	20241121	204000	63485180	9250	9250	9250	9250	0
50	20241121	203900	63485180	9250	9250	9250	9250	0
51	20241121	203800	63485180	9250	9250	9250	9250	0
52	20241121	203700	63485180	9250	9250	9250	9250	0
53	20241121	203600	63485180	9250	9250	9250	9250	0
54	20241121	203500	63485180	9250	9250	9250	9250	0
55	20241121	203400	63485180	9250	9250	9250	9250	0
56	20241121	203300	63485180	9250	9250	9250	9250	0
57	20241121	203200	63485180	9250	9250	9250	9250	0
58	20241121	203100	63485180	9250	9250	9250	9250	0
59	20241121	203000	63485180	9250	9250	9250	9250	0
60	20241121	202900	63485180	9250	9250	9250	9250	0
61	20241121	202800	63485180	9250	9250	9250	9250	0
62	20241121	202700	63485180	9250	9250	9250	9250	1670
63	20241121	202600	63485180	9250	9250	9250	9250	0
64	20241121	202500	63485180	9250	9250	9250	9250	0
65	20241121	202400	63485180	9250	9250	9250	9250	0
66	20241121	202300	63485180	9250	9250	9250	9250	0
67	20241121	202200	63485180	9250	9250	9250	9250	0
68	20241121	202100	63485180	9250	9250	9250	9250	0
69	20241121	202000	63485180	9250	9250	9250	9250	0
70	20241121	201900	63485180	9250	9250	9250	9250	0
71	20241121	201800	63485180	9250	9250	9250	9250	0
72	20241121	201700	63485180	9250	9250	9250	9250	0
73	20241121	201600	63485180	9250	9250	9250	9250	0
74	20241121	201500	63485180	9250	9250	9250	9250	0
75	20241121	201400	63485180	9250	9250	9250	9250	0
76	20241121	201300	63485180	9250	9250	9250	9250	0
77	20241121	201200	63485180	9250	9250	9250	9250	0
78	20241121	201100	63485180	9250	9250	9250	9250	0
79	20241121	201000	63485180	9250	9250	9250	9250	0
80	20241121	200900	63485180	9250	9250	9250	9250	0
81	20241121	200800	63485180	9250	9250	9250	9250	0
82	20241121	200700	63485180	9250	9250	9250	9250	0
83	20241121	200600	63485180	9250	9250	9250	9250	0
84	20241121	200500	63485180	9250	9250	9250	9250	0
85	20241121	200400	63485180	9250	9250	9250	9250	0
86	20241121	200300	63485180	9250	9250	9250	9250	0
87	20241121	200200	63485180	9250	9250	9250	9250	0
88	20241121	200100	63485180	9250	9250	9250	9250	0
89	20241121	200000	63485180	9250	9250	9250	9250	0
90	20241121	195900	63485180	9250	9250	9250	9250	0
91	20241121	195800	63485180	9250	9250	9250	9250	0
92	20241121	195700	63485180	9250	9250	9250	9250	1670
93	20241121	195600	63485180	9250	9250	9250	9250	0
94	20241121	195500	63485180	9250	9250	9250	9250	0
95	20241121	195400	63485180	9250	9250	9250	9250	0
96	20241121	195300	63485180	9250	9250	9250	9250	0
97	20241121	195200	63485180	9250	9250	9250	9250	0
98	20241121	195100	63485180	9250	9250	9250	9250	0
99	20241121	195000	63485180	9250	9250	9250	9250	0
100	20241121	194900	63485180	9250	9250	9250	9250	0
101	20241121	194800	63485180	9250	9250	9250	9250	0
102	20241121	194700	63485180	9250	9250	9250	9250	0
103	20241121	194600	63485180	9250	9250	9250	9250	0
104	20241121	194500	63485180	9250	9250	9250	9250	0
105	20241121	194400	63485180	9250	9250	9250	9250	0
106	20241121	194300	63485180	9250	9250	9250	9250	0
107	20241121	194200	63485180	9250	9250	9250	9250	0
108	20241121	194100	63485180	9250	9250	9250	9250	0
109	20241121	194000	63485180	9250	9250	9250	9250	0
110	20241121	193900	63485180	9250	9250	9250	9250	0
111	20241121	193800	63485180	9250	9250	9250	9250	0
112	20241121	193700	63485180	9250	9250	9250	9250	0
113	20241121	193600	63485180	9250	9250	9250	9250	0
114	20241121	193500	63485180	9250	9250	9250	9250	0
115	20241121	193400	63485180	9250	9250	9250	9250	0
116	20241121	193300	63485180	9250	9250	9250	9250	0
117	20241121	193200	63485180	9250	9250	9250	9250	0
118	20241121	193100	63485180	9250	9250	9250	9250	0
119	20241121	193000	63485180	9250	9250	9250	9250	0
120	20241121	192900	63485180	9250	9250	9250	9250	0
121	20241121	192800	63485180	9250	9250	9250	9250	0
122	20241121	192700	63485180	9250	9250	9250	9250	1670
123	20241121	192600	63485180	9250	9250	9250	9250	0
124	20241121	192500	63485180	9250	9250	9250	9250	0
125	20241121	192400	63485180	9250	9250	9250	9250	0
126	20241121	192300	63485180	9250	9250	9250	9250	0
127	20241121	192200	63485180	9250	9250	9250	9250	0
128	20241121	192100	63485180	9250	9250	9250	9250	0
129	20241121	192000	63485180	9250	9250	9250	9250	0
130	20241121	191900	63485180	9250	9250	9250	9250	0
131	20241121	191800	63485180	9250	9250	9250	9250	0
132	20241121	191700	63485180	9250	9250	9250	9250	0
133	20241121	191600	63485180	9250	9250	9250	9250	0
134	20241121	191500	63485180	9250	9250	9250	9250	0
135	20241121	191400	63485180	9250	9250	9250	9250	0
136	20241121	191300	63485180	9250	9250	9250	9250	0
137	20241121	191200	63485180	9250	9250	9250	9250	0
138	20241121	191100	63485180	9250	9250	9250	9250	0
139	20241121	191000	63485180	9250	9250	9250	9250	0
140	20241121	190900	63485180	9250	9250	9250	9250	0
141	20241121	190800	63485180	9250	9250	9250	9250	0
142	20241121	190700	63485180	9250	9250	9250	9250	0
143	20241121	190600	63485180	9250	9250	9250	9250	0
144	20241121	190500	63485180	9250	9250	9250	9250	0
145	20241121	190400	63485180	9250	9250	9250	9250	0
146	20241121	190300	63485180	9250	9250	9250	9250	0
147	20241121	190200	63485180	9250	9250	9250	9250	0
148	20241121	190100	63485180	9250	9250	9250	9250	0
149	20241121	190000	63485180	9250	9250	9250	9250	0
150	20241121	185900	63485180	9250	9250	9250	9250	0
151	20241121	185800	63485180	9250	9250	9250	9250	0
152	20241121	185700	63485180	9250	9250	9250	9250	1670
153	20241121	185600	63485180	9250	9250	9250	9250	0
154	20241121	185500	63485180	9250	9250	9250	9250	0
155	20241121	185400	63485180	9250	9250	9250	9250	0
156	20241121	185300	63485180	9250	9250	9250	9250	0
157	20241121	185200	63485180	9250	9250	9250	9250	0
158	20241121	185100	63485180	9250	9250	9250	9250	0
159	20241121	185000	63485180	9250	9250	9250	9250	0
160	20241121	184900	63485180	9250	9250	9250	9250	0
161	20241121	184800	63485180	9250	9250	9250	9250	0
162	20241121	184700	63485180	9250	9250	9250	9250	0
163	20241121	184600	63485180	9250	9250	9250	9250	0
164	20241121	184500	63485180	9250	9250	9250	9250	0
165	20241121	184400	63485180	9250	9250	9250	9250	0
166	20241121	184300	63485180	9250	9250	9250	9250	0
167	20241121	184200	63485180	9250	9250	9250	9250	0
168	20241121	184100	63485180	9250	9250	9250	9250	0
169	20241121	184000	63485180	9250	9250	9250	9250	0
170	20241121	183900	63485180	9250	9250	9250	9250	0
171	20241121	183800	63485180	9250	9250	9250	9250	0
172	20241121	183700	63485180	9250	9250	9250	9250	0
173	20241121	183600	63485180	9250	9250	9250	9250	0
174	20241121	183500	63485180	9250	9250	9250	9250	0
175	20241121	183400	63485180	9250	9250	9250	9250	0
176	20241121	183300	63485180	9250	9250	9250	9250	0
177	20241121	183200	63485180	9250	9250	9250	9250	0
178	20241121	183100	63485180	9250	9250	9250	9250	0
179	20241121	183000	63485180	9250	9250	9250	9250	0
180	20241121	182900	63485180	9250	9250	9250	9250	0
181	20241121	182800	63485180	9250	9250	9250	9250	0
182	20241121	182700	63485180	9250	9250	9250	9250	1670
183	20241121	182600	63485180	9250	9250	9250	9250	0
184	20241121	182500	63485180	9250	9250	9250	9250	0
185	20241121	182400	63485180	9250	9250	9250	9250	0
186	20241121	182300	63485180	9250	9250	9250	9250	0
187	20241121	182200	63485180	9250	9250	9250	9250	0
188	20241121	182100	63485180	9250	9250	9250	9250	0
189	20241121	182000	63485180	9250	9250	9250	9250	0
190	20241121	181900	63485180	9250	9250	9250	9250	0
191	20241121	181800	63485180	9250	9250	9250	9250	0
192	20241121	181700	63485180	9250	9250	9250	9250	0
193	20241121	181600	63485180	9250	9250	9250	9250	0
194	20241121	181500	63485180	9250	9250	9250	9250	0
195	20241121	181400	63485180	9250	9250	9250	9250	0
196	20241121	181300	63485180	9250	9250	9250	9250	0
197	20241121	181200	63485180	9250	9250	9250	9250	0
198	20241121	181100	63485180	9250	9250	9250	9250	0
199	20241121	181000	63485180	9250	9250	9250	9250	0
200	20241121	180900	63485180	9250	9250	9250	9250	0
201	20241121	180800	63485180	9250	9250	9250	9250	0
202	20241121	180700	63485180	9250	9250	9250	9250	0
203	20241121	180600	63485180	9250	9250	9250	9250	0
204	20241121	180500	63485180	9250	9250	9250	9250	0
205	20241121	180400	63485180	9250	9250	9250	9250	0
206	20241121	180300	63485180	9250	9250	9250	9250	0
207	20241121	180200	63485180	9250	9250	9250	9250	0
208	20241121	180100	63485180	9250	9250	9250	9250	0
209	20241121	180000	63485180	9250	9250	9250	9250	0
210	20241121	175900	63485180	9250	9250	9250	9250	0
211	20241121	175800	63485180	9250	9250	9250	9250	0
212	20241121	175700	63485180	9250	9250	9250	9250	1670
213	20241121	175600	63485180	9250	9250	9250	9250	0
214	20241121	175500	63485180	9250	9250	9250	9250	0
215	20241121	175400	63485180	9250	9250	9250	9250	0
216	20241121	175300	63485180	9250	9250	9250	9250	0
217	20241121	175200	63485180	9250	9250	9250	9250	0
218	20241121	175100	63485180	9250	9250	9250	9250	0
219	20241121	175000	63485180	9250	9250	9250	9250	0
220	20241121	174900	63485180	9250	9250	9250	9250	0
221	20241121	174800	63485180	9250	9250	9250	9250	0
222	20241121	174700	63485180	9250	9250	9250	9250	0
223	20241121	174600	63485180	9250	9250	9250	9250	0
224	20241121	174500	63485180	9250	9250	9250	9250	0
225	20241121	174400	63485180	9250	9250	9250	9250	0
226	20241121	174300	63485180	9250	9250	9250	9250	0
227	20241121	174200	63485180	9250	9250	9250	9250	0
228	20241121	174100	63485180	9250	9250	9250	9250	0
229	20241121	174000	63485180	9250	9250	9250	9250	0
230	20241121	173900	63485180	9250	9250	9250	9250	0
231	20241121	173800	63485180	9250	9250	9250	9250	0
232	20241121	173700	63485180	9250	9250	9250	9250	0
233	20241121	173600	63485180	9250	9250	9250	9250	0
234	20241121	173500	63485180	9250	9250	9250	9250	0
235	20241121	173400	63485180	9250	9250	9250	9250	0
236	20241121	173300	63485180	9250	9250	9250	9250	0
237	20241121	173200	63485180	9250	9250	9250	9250	0
238	20241121	173100	63485180	9250	9250	9250	9250	0
239	20241121	173000	63485180	9250	9250	9250	9250	0
240	20241121	172900	63485180	9250	9250	9250	9250	0
241	20241121	172800	63485180	9250	9250	9250	9250	0
242	20241121	172700	63485180	9250	9250	9250	9250	1670
243	20241121	172600	63485180	9250	9250	9250	9250	0
244	20241121	172500	63485180	9250	9250	9250	9250	0
245	20241121	172400	63485180	9250	9250	9250	9250	0
246	20241121	172300	63485180	9250	9250	9250	9250	0
247	20241121	172200	63485180	9250	9250	9250	9250	0
248	20241121	172100	63485180	9250	9250	9250	9250	0
249	20241121	172000	63485180	9250	9250	9250	9250	0
250	20241121	171900	63485180	9250	9250	9250	9250	0
251	20241121	171800	63485180	9250	9250	9250	9250	0
252	20241121	171700	63485180	9250	9250	9250	9250	0
253	20241121	171600	63485180	9250	9250	9250	9250	0
254	20241121	171500	63485180	9250	9250	9250	9250	0
255	20241121	171400	63485180	9250	9250	9250	9250	0
256	20241121	171300	63485180	9250	9250	9250	9250	0
257	20241121	171200	63485180	9250	9250	9250	9250	0
258	20241121	171100	63485180	9250	9250	9250	9250	0
259	20241121	171000	63485180	9250	9250	9250	9250	0
260	20241121	170900	63485180	9250	9250	9250	9250	0
261	20241121	170800	63485180	9250	9250	9250	9250	0
262	20241121	170700	63485180	9250	9250	9250	9250	0
263	20241121	170600	63485180	9250	9250	9250	9250	0
264	20241121	170500	63485180	9250	9250	9250	9250	0
265	20241121	170400	63485180	9250	9250	9250	9250	0
266	20241121	170300	63485180	9250	9250	9250	9250	0
267	20241121	170200	63485180	9250	9250	9250	9250	0
268	20241121	170100	63485180	9250	9250	9250	9250	0
269	20241121	170000	63485180	9250	9250	9250	9250	0
270	20241121	165900	63485180	9250	9250	9250	9250	0
271	20241121	165800	63485180	9250	9250	9250	9250	0
272	20241121	165700	63485180	9250	9250	9250	9250	1670
273	20241121	165600	63485180	9250	9250	9250	9250	0
274	20241121	165500	63485180	9250	9250	9250	9250	0
275	20241121	165400	63485180	9250	9250	9250	9250	0
276	20241121	165300	63485180	9250	9250	9250	9250	0
277	20241121	165200	63485180	9250	9250	9250	9250	0
278	20241121	165100	63485180	9250	9250	9250	9250	0
279	20241121	165000	63485180	9250	9250	9250	9250	0
280	20241121	164900	63485180	9250	9250	9250	9250	0
281	20241121	164800	63485180	9250	9250	9250	9250	0
282	20241121	164700	63485180	9250	9250	9250	9250	0
283	20241121	164600	63485180	9250	9250	9250	9250	0
284	20241121	164500	63485180	9250	9250	9250	9250	0
285	20241121	164400	63485180	9250	9250	9250	9250	0
286	20241121	164300	63485180	9250	9250	9250	9250	0
287	20241121	164200	63485180	9250	9250	9250	9250	0
288	20241121	164100	63485180	9250	9250	9250	9250	0
289	20241121	164000	63485180	9250	9250	9250	9250	0
290	20241121	163900	63485180	9250	9250	9250	9250	0
291	20241121	163800	63485180	9250	9250	9250	9250	0
292	20241121	163700	63485180	9250	9250	9250	9250	0
293	20241121	163600	63485180	9250	9250	9250	9250	0
294	20241121	163500	63485180	9250	9250	9250	9250	0
295	20241121	163400	63485180	9250	9250	9250	9250	0
296	20241121	163300	63485180	9250	9250	9250	9250	0
297	20241121	163200	63485180	9250	9250	9250	9250	0
298	20241121	163100	63485180	9250	9250	9250	9250	0
299	20241121	163000	63485180	9250	9250	9250	9250	0
300	20241121	162900	63485180	9250	9250	9250	9250	0
301	20241121	162800	63485180	9250	9250	9250	9250	0
302	20241121	162700	63485180	9250	9250	9250	9250	1670
303	20241121	162600	63485180	9250	9250	9250	9250	0
304	20241121	162500	63485180	9250	9250	9250	9250	0
305	20241121	162400	63485180	9250	9250	9250	9250	0
306	20241121	162300	63485180	9250	9250	9250	9250	0
307	20241121	162200	63485180	9250	9250	9250	9250	0
308	20241121	162100	63485180	9250	9250	9250	9250	0
309	20241121	162000	63485180	9250	9250	9250	9250	0
310	20241121	161900	63485180	9250	9250	9250	9250	0
311	20241121	161800	63485180	9250	9250	9250	9250	0
312	20241121	161700	63485180	9250	9250	9250	9250	0
313	20241121	161600	63485180	9250	9250	9250	9250	0
314	20241121	161500	63485180	9250	9250	9250	9250	0
315	20241121	161400	63485180	9250	9250	9250	9250	0
316	20241121	161300	63485180	9250	9250	9250	9250	0
317	20241121	161200	63485180	9250	9250	9250	9250	0
318	20241121	161100	63485180	9250	9250	9250	9250	0
319	20241121	161000	63485180	9250	9250	9250	9250	0
320	20241121	160900	63485180	9250	9250	9250	9250	0
321	20241121	160800	63485180	9250	9250	9250	9250	0
322	20241121	160700	63485180	9250	9250	9250	9250	0
323	20241121	160600	63485180	9250	9250	9250	9250	0
324	20241121	160500	63485180	9250	9250	9250	9250	0
325	20241121	160400	63485180	9250	9250	9250	9250	0
326	20241121	160300	63485180	9250	9250	9250	9250	0
327	20241121	160200	63485180	9250	9250	9250	9250	0
328	20241121	160100	63485180	9250	9250	9250	9250	0
329	20241121	160000	63485180	9250	9250	9250	9250	0
330	20241121	155900	63485180	9250	9250	9250	9250	0
331	20241121	155800	63485180	9250	9250	9250	9250	0
332	20241121	155700	63485180	9250	9250	9250	9250	1670
333	20241121	155600	63485180	9250	9250	9250	9250	0
334	20241121	155500	63485180	9250	9250	9250	9250	0
335	20241121	155400	63485180	9250	9250	9250	9250	0
336	20241121	155300	63485180	9250	9250	9250	9250	0
337	20241121	155200	63485180	9250	9250	9250	9250	0
338	20241121	155100	63485180	9250	9250	9250	9250	0
339	20241121	155000	63485180	9250	9250	9250	9250	0
340	20241121	154900	63485180	9250	9250	9250	9250	0
341	20241121	154800	63485180	9250	9250	9250	9250	0
342	20241121	154700	63485180	9250	9250	9250	9250	0
343	20241121	154600	63485180	9250	9250	9250	9250	0
344	20241121	154500	63485180	9250	9250	9250	9250	0
345	20241121	154400	63485180	9250	9250	9250	9250	0
346	20241121	154300	63485180	9250	9250	9250	9250	0
347	20241121	154200	63485180	9250	9250	9250	9250	0
348	20241121	154100	63485180	9250	9250	9250	9250	0
349	20241121	154000	63485180	9250	9250	9250	9250	0
350	20241121	153900	63485180	9250	9250	9250	9250	0
351	20241121	153800	63485180	9250	9250	9250	9250	0
352	20241121	153700	63485180	9250	9250	9250	9250	0
353	20241121	153600	63485180	9250	9250	9250	9250	0
354	20241121	153500	63485180	9250	9250	9250	9250	0
355	20241121	153400	63485180	9250	9250	9250	9250	0
356	20241121	153300	63485180	9250	9250	9250	9250	0
357	20241121	153200	63485180	9250	9250	9250	9250	0
358	20241121	153100	63485180	9250	9250	9250	9250	0
359	20241121	153000	63485180	9250	9250	9250	9250	1670
360	20241121	152900	48037680	9250	9250	9250	9250	0
361	20241121	152800	48037680	9250	9250	9250	9250	0
362	20241121	152700	48037680	9250	9250	9250	9250	0
363	20241121	152600	48037680	9250	9250	9250	9250	0
364	20241121	152500	48037680	9250	9250	9250	9250	0
365	20241121	152400	48037680	9250	9250	9250	9250	0
366	20241121	152300	48037680	9250	9250	9250	9250	0
367	20241121	152200	48037680	9250	9250	9250	9250	0
368	20241121	152100	48037680	9250	9250	9250	9250	0
369	20241121	152000	48037680	9250	9250	9250	9250	0
370	20241121	151900	48037680	9250	9250	9250	9250	0
371	20241121	151800	48037680	9250	9250	9250	9250	0
372	20241121	151700	48037680	9250	9250	9250	9250	0
373	20241121	151600	48037680	9250	9250	9250	9250	0
374	20241121	151500	48037680	9250	9250	9250	9250	0
375	20241121	151400	48037680	9250	9250	9250	9250	0
376	20241121	151300	48037680	9250	9250	9250	9250	24
377	20241121	151200	47815680	9250	9250	9250	9250	0
378	20241121	151100	47815680	9250	9250	9250	9250	0
379	20241121	151000	47815680	9250	9190	9250	9190	8
380	20241121	150900	47742100	9250	9250	9250	9250	0
381	20241121	150800	47742100	9250	9250	9250	9250	0
382	20241121	150700	47742100	9250	9250	9250	9250	0
383	20241121	150600	47742100	9250	9250	9250	9250	0
384	20241121	150500	47742100	9250	9190	9250	9190	3
385	20241121	150400	47714470	9250	9250	9250	9250	0
386	20241121	150300	47714470	9250	9250	9250	9250	0
387	20241121	150200	47714470	9250	9250	9250	9250	0
388	20241121	150100	47714470	9250	9250	9250	9250	0
389	20241121	150000	47714470	9250	9250	9250	9250	1
390	20241121	145900	47705220	9200	9200	9200	9200	100
391	20241121	145800	46785220	9250	9250	9250	9250	0
392	20241121	145700	46785220	9250	9250	9250	9250	0
393	20241121	145600	46785220	9250	9250	9250	9250	0
394	20241121	145500	46785220	9250	9210	9250	9200	111
395	20241121	145400	45763680	9260	9260	9260	9260	0
396	20241121	145300	45763680	9260	9260	9260	9260	0
397	20241121	145200	45763680	9260	9250	9260	9250	50
398	20241121	145100	45301040	9250	9250	9250	9250	0
399	20241121	145000	45301040	9250	9250	9250	9250	0
400	20241121	144900	45301040	9250	9250	9250	9250	0
401	20241121	144800	45301040	9250	9250	9250	9250	0
402	20241121	144700	45301040	9250	9250	9250	9250	3
403	20241121	144600	45273290	9250	9250	9250	9250	0
404	20241121	144500	45273290	9250	9250	9250	9250	1
405	20241121	144400	45264040	9250	9250	9250	9250	0
406	20241121	144300	45264040	9250	9250	9250	9250	0
407	20241121	144200	45264040	9250	9250	9250	9250	0
408	20241121	144100	45264040	9250	9250	9250	9250	0
409	20241121	144000	45264040	9250	9250	9250	9250	0
410	20241121	143900	45264040	9250	9250	9250	9250	0
411	20241121	143800	45264040	9250	9250	9250	9250	0
412	20241121	143700	45264040	9250	9250	9250	9250	1
413	20241121	143600	45254790	9250	9250	9250	9250	2
414	20241121	143500	45236290	9210	9210	9210	9210	0
415	20241121	143400	45236290	9210	9210	9210	9210	0
416	20241121	143300	45236290	9210	9210	9210	9210	0
417	20241121	143200	45236290	9210	9210	9210	9210	110
418	20241121	143100	44223190	9230	9230	9230	9230	1
419	20241121	143000	44213960	9250	9250	9250	9250	0
420	20241121	142900	44213960	9250	9250	9250	9250	0
421	20241121	142800	44213960	9250	9250	9250	9250	0
422	20241121	142700	44213960	9250	9250	9250	9250	0
423	20241121	142600	44213960	9250	9250	9250	9250	0
424	20241121	142500	44213960	9250	9250	9250	9250	0
425	20241121	142400	44213960	9250	9250	9250	9250	0
426	20241121	142300	44213960	9250	9250	9250	9250	0
427	20241121	142200	44213960	9250	9250	9250	9250	0
428	20241121	142100	44213960	9250	9250	9250	9250	1
429	20241121	142000	44204710	9250	9250	9250	9250	0
430	20241121	141900	44204710	9250	9250	9250	9250	0
431	20241121	141800	44204710	9250	9250	9250	9250	0
432	20241121	141700	44204710	9250	9210	9250	9210	7
433	20241121	141600	44140200	9210	9210	9210	9210	4
434	20241121	141500	44103360	9210	9210	9210	9210	0
435	20241121	141400	44103360	9210	9210	9210	9210	1
436	20241121	141300	44094150	9210	9210	9210	9210	0
437	20241121	141200	44094150	9210	9210	9210	9210	11
438	20241121	141100	43992840	9210	9210	9210	9210	150
439	20241121	141000	42611340	9230	9230	9230	9230	45
440	20241121	140900	42195990	9230	9230	9230	9230	0
441	20241121	140800	42195990	9230	9230	9230	9230	0
442	20241121	140700	42195990	9230	9230	9230	9230	0
443	20241121	140600	42195990	9230	9230	9230	9230	1
444	20241121	140500	42186760	9220	9220	9220	9220	151
445	20241121	140400	40794540	9230	9230	9230	9230	0
446	20241121	140300	40794540	9230	9240	9240	9230	166
447	20241121	140200	39262330	9240	9240	9240	9240	0
448	20241121	140100	39262330	9240	9260	9260	9240	379
449	20241121	140000	35757420	9260	9260	9260	9260	0
450	20241121	135900	35757420	9260	9260	9260	9260	10
451	20241121	135800	35664820	9300	9300	9300	9300	5
452	20241121	135700	35618320	9260	9260	9260	9260	0
453	20241121	135600	35618320	9260	9260	9260	9260	0
454	20241121	135500	35618320	9260	9260	9260	9260	0
455	20241121	135400	35618320	9260	9260	9260	9260	0
456	20241121	135300	35618320	9260	9260	9260	9260	0
457	20241121	135200	35618320	9260	9260	9260	9260	0
458	20241121	135100	35618320	9260	9260	9260	9260	40
459	20241121	135000	35247920	9260	9260	9260	9260	0
460	20241121	134900	35247920	9260	9260	9260	9260	60
461	20241121	134800	34692320	9300	9300	9300	9300	0
462	20241121	134700	34692320	9300	9300	9300	9300	0
463	20241121	134600	34692320	9300	9300	9300	9300	0
464	20241121	134500	34692320	9300	9300	9300	9300	0
465	20241121	134400	34692320	9300	9300	9300	9300	0
466	20241121	134300	34692320	9300	9300	9300	9300	7
467	20241121	134200	34627220	9300	9300	9300	9300	1
468	20241121	134100	34617920	9270	9270	9270	9270	9
469	20241121	134000	34534490	9270	9270	9270	9270	51
470	20241121	133900	34061720	9270	9270	9270	9270	15
471	20241121	133800	33922670	9310	9310	9310	9310	0
472	20241121	133700	33922670	9310	9310	9310	9310	0
473	20241121	133600	33922670	9310	9310	9310	9310	5
474	20241121	133500	33876120	9310	9310	9310	9310	0
475	20241121	133400	33876120	9310	9300	9310	9300	714
476	20241121	133300	27229570	9300	9300	9300	9300	0
477	20241121	133200	27229570	9300	9300	9300	9300	0
478	20241121	133100	27229570	9300	9300	9300	9300	0
479	20241121	133000	27229570	9300	9300	9300	9300	0
480	20241121	132900	27229570	9300	9300	9300	9300	0
481	20241121	132800	27229570	9300	9300	9300	9300	0
482	20241121	132700	27229570	9300	9300	9300	9300	0
483	20241121	132600	27229570	9300	9300	9300	9300	0
484	20241121	132500	27229570	9300	9300	9300	9300	0
485	20241121	132400	27229570	9300	9300	9300	9300	0
486	20241121	132300	27229570	9300	9300	9300	9300	2
487	20241121	132200	27210970	9280	9280	9280	9280	1
488	20241121	132100	27201690	9270	9290	9290	9270	223
489	20241121	132000	25133110	9290	9290	9290	9290	0
490	20241121	131900	25133110	9290	9290	9290	9290	0
491	20241121	131800	25133110	9290	9290	9290	9290	0
492	20241121	131700	25133110	9290	9290	9290	9290	0
493	20241121	131600	25133110	9290	9290	9290	9290	0
494	20241121	131500	25133110	9290	9290	9290	9290	0
495	20241121	131400	25133110	9290	9290	9290	9290	0
496	20241121	131300	25133110	9290	9290	9290	9290	0
497	20241121	131200	25133110	9290	9290	9290	9290	0
498	20241121	131100	25133110	9290	9290	9290	9290	0
499	20241121	131000	25133110	9290	9290	9290	9290	0
500	20241121	130900	25133110	9290	9290	9290	9290	0
501	20241121	130800	25133110	9290	9290	9290	9290	1
502	20241121	130700	25123820	9290	9290	9290	9290	0
503	20241121	130600	25123820	9290	9290	9290	9290	0
504	20241121	130500	25123820	9290	9290	9290	9290	0
505	20241121	130400	25123820	9290	9290	9290	9290	0
506	20241121	130300	25123820	9290	9290	9290	9290	0
507	20241121	130200	25123820	9290	9290	9290	9290	0
508	20241121	130100	25123820	9290	9290	9290	9290	0
509	20241121	130000	25123820	9290	9300	9300	9290	73
510	20241121	125900	24444930	9310	9310	9310	9310	0
511	20241121	125800	24444930	9310	9310	9310	9310	0
512	20241121	125700	24444930	9310	9310	9310	9310	0
513	20241121	125600	24444930	9310	9310	9310	9310	1
514	20241121	125500	24435620	9360	9360	9360	9360	0
515	20241121	125400	24435620	9360	9360	9360	9360	0
516	20241121	125300	24435620	9360	9360	9360	9360	0
517	20241121	125200	24435620	9360	9360	9360	9360	0
518	20241121	125100	24435620	9360	9360	9360	9360	0
519	20241121	125000	24435620	9360	9360	9360	9360	0
520	20241121	124900	24435620	9360	9360	9360	9360	0
521	20241121	124800	24435620	9360	9360	9360	9360	0
522	20241121	124700	24435620	9360	9360	9360	9360	0
523	20241121	124600	24435620	9360	9360	9360	9360	0
524	20241121	124500	24435620	9360	9360	9360	9360	0
525	20241121	124400	24435620	9360	9360	9360	9360	0
526	20241121	124300	24435620	9360	9360	9360	9360	0
527	20241121	124200	24435620	9360	9360	9360	9360	0
528	20241121	124100	24435620	9360	9360	9360	9360	0
529	20241121	124000	24435620	9360	9360	9360	9360	0
530	20241121	123900	24435620	9360	9360	9360	9360	0
531	20241121	123800	24435620	9360	9360	9360	9360	0
532	20241121	123700	24435620	9360	9360	9360	9360	0
533	20241121	123600	24435620	9360	9360	9360	9360	0
534	20241121	123500	24435620	9360	9360	9360	9360	0
535	20241121	123400	24435620	9360	9360	9360	9360	0
536	20241121	123300	24435620	9360	9360	9360	9360	0
537	20241121	123200	24435620	9360	9360	9360	9360	0
538	20241121	123100	24435620	9360	9360	9360	9360	0
539	20241121	123000	24435620	9360	9360	9360	9360	0
540	20241121	122900	24435620	9360	9360	9360	9360	0
541	20241121	122800	24435620	9360	9360	9360	9360	0
542	20241121	122700	24435620	9360	9360	9360	9360	0
543	20241121	122600	24435620	9360	9360	9360	9360	0
544	20241121	122500	24435620	9360	9320	9360	9320	10
545	20241121	122400	24342280	9300	9300	9300	9300	0
546	20241121	122300	24342280	9300	9300	9300	9300	0
547	20241121	122200	24342280	9300	9300	9300	9300	0
548	20241121	122100	24342280	9300	9300	9300	9300	0
549	20241121	122000	24342280	9300	9300	9300	9300	14
550	20241121	121900	24212080	9300	9300	9300	9300	0
551	20241121	121800	24212080	9300	9300	9300	9300	0
552	20241121	121700	24212080	9300	9300	9300	9300	100
553	20241121	121600	23282080	9300	9300	9300	9300	0
554	20241121	121500	23282080	9300	9300	9300	9300	0
555	20241121	121400	23282080	9300	9300	9300	9300	0
556	20241121	121300	23282080	9300	9300	9300	9300	0
557	20241121	121200	23282080	9300	9300	9300	9300	0
558	20241121	121100	23282080	9300	9300	9300	9300	0
559	20241121	121000	23282080	9300	9300	9300	9300	0
560	20241121	120900	23282080	9300	9300	9300	9300	0
561	20241121	120800	23282080	9300	9300	9300	9300	0
562	20241121	120700	23282080	9300	9300	9300	9300	0
563	20241121	120600	23282080	9300	9300	9300	9300	0
564	20241121	120500	23282080	9300	9300	9300	9300	0
565	20241121	120400	23282080	9300	9300	9300	9300	0
566	20241121	120300	23282080	9300	9300	9300	9300	0
567	20241121	120200	23282080	9300	9300	9300	9300	0
568	20241121	120100	23282080	9300	9300	9300	9300	0
569	20241121	120000	23282080	9300	9300	9300	9300	0
570	20241121	115900	23282080	9300	9300	9300	9300	0
571	20241121	115800	23282080	9300	9300	9300	9300	0
572	20241121	115700	23282080	9300	9300	9300	9300	0
573	20241121	115600	23282080	9300	9300	9300	9300	0
574	20241121	115500	23282080	9300	9300	9300	9300	1
575	20241121	115400	23272780	9310	9310	9310	9310	0
576	20241121	115300	23272780	9310	9310	9310	9310	0
577	20241121	115200	23272780	9310	9310	9310	9310	0
578	20241121	115100	23272780	9310	9310	9310	9310	0
579	20241121	115000	23272780	9310	9310	9310	9310	0
580	20241121	114900	23272780	9310	9310	9310	9310	1
581	20241121	114800	23263470	9320	9320	9320	9320	0
582	20241121	114700	23263470	9320	9320	9320	9320	0
583	20241121	114600	23263470	9320	9320	9320	9320	0
584	20241121	114500	23263470	9320	9320	9320	9320	0
585	20241121	114400	23263470	9320	9320	9320	9320	0
586	20241121	114300	23263470	9320	9320	9320	9320	0
587	20241121	114200	23263470	9320	9320	9320	9320	0
588	20241121	114100	23263470	9320	9320	9320	9320	0
589	20241121	114000	23263470	9320	9320	9320	9320	0
590	20241121	113900	23263470	9320	9320	9320	9320	0
591	20241121	113800	23263470	9320	9320	9320	9320	0
592	20241121	113700	23263470	9320	9320	9320	9320	0
593	20241121	113600	23263470	9320	9320	9320	9320	6
594	20241121	113500	23207550	9300	9300	9300	9300	0
595	20241121	113400	23207550	9300	9300	9300	9300	0
596	20241121	113300	23207550	9300	9300	9300	9300	0
597	20241121	113200	23207550	9300	9300	9300	9300	148
598	20241121	113100	21831150	9320	9320	9320	9320	0
599	20241121	113000	21831150	9320	9320	9320	9320	0
600	20241121	112900	21831150	9320	9320	9320	9320	2
601	20241121	112800	21812510	9300	9300	9300	9300	3
602	20241121	112700	21784610	9320	9320	9320	9320	0
603	20241121	112600	21784610	9320	9320	9320	9320	0
604	20241121	112500	21784610	9320	9320	9320	9320	0
605	20241121	112400	21784610	9320	9320	9320	9320	0
606	20241121	112300	21784610	9320	9320	9320	9320	0
607	20241121	112200	21784610	9320	9320	9320	9320	0
608	20241121	112100	21784610	9320	9320	9320	9320	0
609	20241121	112000	21784610	9320	9320	9320	9320	0
610	20241121	111900	21784610	9320	9320	9320	9320	0
611	20241121	111800	21784610	9320	9320	9320	9320	1
612	20241121	111700	21775290	9320	9320	9320	9320	0
613	20241121	111600	21775290	9320	9320	9320	9320	1
614	20241121	111500	21765970	9320	9320	9320	9320	0
615	20241121	111400	21765970	9320	9320	9320	9320	0
616	20241121	111300	21765970	9320	9320	9320	9320	0
617	20241121	111200	21765970	9320	9320	9320	9320	0
618	20241121	111100	21765970	9320	9320	9320	9320	0
619	20241121	111000	21765970	9320	9320	9320	9320	0
620	20241121	110900	21765970	9320	9320	9320	9320	0
621	20241121	110800	21765970	9320	9320	9320	9320	0
622	20241121	110700	21765970	9320	9320	9320	9320	0
623	20241121	110600	21765970	9320	9320	9320	9320	0
624	20241121	110500	21765970	9320	9320	9320	9320	0
625	20241121	110400	21765970	9320	9320	9320	9320	0
626	20241121	110300	21765970	9320	9320	9320	9320	0
627	20241121	110200	21765970	9320	9320	9320	9320	0
628	20241121	110100	21765970	9320	9320	9320	9320	0
629	20241121	110000	21765970	9320	9320	9320	9320	0
630	20241121	105900	21765970	9320	9320	9320	9320	0
631	20241121	105800	21765970	9320	9320	9320	9320	88
632	20241121	105700	20945810	9310	9310	9310	9310	10
633	20241121	105600	20852710	9310	9310	9310	9310	0
634	20241121	105500	20852710	9310	9310	9310	9310	0
635	20241121	105400	20852710	9310	9310	9310	9310	0
636	20241121	105300	20852710	9310	9310	9310	9310	1
637	20241121	105200	20843400	9310	9310	9310	9310	0
638	20241121	105100	20843400	9310	9310	9310	9310	0
639	20241121	105000	20843400	9310	9310	9310	9310	0
640	20241121	104900	20843400	9310	9310	9310	9310	1
641	20241121	104800	20834090	9320	9320	9320	9320	0
642	20241121	104700	20834090	9320	9320	9320	9320	0
643	20241121	104600	20834090	9320	9320	9320	9320	0
644	20241121	104500	20834090	9320	9320	9320	9320	0
645	20241121	104400	20834090	9320	9320	9320	9320	0
646	20241121	104300	20834090	9320	9320	9320	9320	0
647	20241121	104200	20834090	9320	9320	9320	9320	0
648	20241121	104100	20834090	9320	9320	9320	9320	0
649	20241121	104000	20834090	9320	9320	9320	9320	0
650	20241121	103900	20834090	9320	9320	9320	9320	0
651	20241121	103800	20834090	9320	9320	9320	9320	0
652	20241121	103700	20834090	9320	9320	9320	9320	0
653	20241121	103600	20834090	9320	9320	9320	9320	0
654	20241121	103500	20834090	9320	9320	9320	9320	0
655	20241121	103400	20834090	9320	9320	9320	9320	20
656	20241121	103300	20647690	9320	9320	9320	9320	0
657	20241121	103200	20647690	9320	9320	9320	9320	50
658	20241121	103100	20181690	9350	9350	9350	9350	0
659	20241121	103000	20181690	9350	9350	9350	9350	0
660	20241121	102900	20181690	9350	9350	9350	9350	0
661	20241121	102800	20181690	9350	9350	9350	9350	0
662	20241121	102700	20181690	9350	9350	9350	9350	0
663	20241121	102600	20181690	9350	9350	9350	9350	0
664	20241121	102500	20181690	9350	9350	9350	9350	0
665	20241121	102400	20181690	9350	9350	9350	9350	0
666	20241121	102300	20181690	9350	9350	9350	9350	0
667	20241121	102200	20181690	9350	9350	9350	9350	0
668	20241121	102100	20181690	9350	9350	9350	9350	0
669	20241121	102000	20181690	9350	9350	9350	9350	1
670	20241121	101900	20172340	9290	9290	9290	9290	0
671	20241121	101800	20172340	9290	9290	9290	9290	0
672	20241121	101700	20172340	9290	9290	9290	9290	2
673	20241121	101600	20153760	9280	9280	9280	9280	0
674	20241121	101500	20153760	9280	9290	9290	9280	207
675	20241121	101400	18232650	9350	9350	9350	9350	0
676	20241121	101300	18232650	9350	9280	9350	9280	29
677	20241121	101200	17963370	9280	9280	9280	9280	0
678	20241121	101100	17963370	9280	9280	9280	9280	15
679	20241121	101000	17824170	9280	9280	9280	9280	10
680	20241121	100900	17731370	9280	9280	9280	9280	0
681	20241121	100800	17731370	9280	9280	9280	9280	0
682	20241121	100700	17731370	9280	9280	9280	9280	54
683	20241121	100600	17230250	9280	9280	9280	9280	19
684	20241121	100500	17053930	9290	9340	9340	9280	142
685	20241121	100400	15735100	9300	9300	9300	9300	34
686	20241121	100300	15418900	9300	9300	9300	9300	10
687	20241121	100200	15325900	9300	9310	9310	9300	21
688	20241121	100100	15130500	9360	9360	9360	9360	0
689	20241121	100000	15130500	9360	9360	9360	9360	0
690	20241121	095900	15130500	9360	9360	9360	9360	0
691	20241121	095800	15130500	9360	9360	9360	9360	0
692	20241121	095700	15130500	9360	9360	9360	9360	0
693	20241121	095600	15130500	9360	9360	9360	9360	0
694	20241121	095500	15130500	9360	9360	9360	9360	0
695	20241121	095400	15130500	9360	9360	9360	9360	0
696	20241121	095300	15130500	9360	9360	9360	9360	0
697	20241121	095200	15130500	9360	9360	9360	9360	0
698	20241121	095100	15130500	9360	9360	9360	9360	0
699	20241121	095000	15130500	9360	9360	9360	9360	0
700	20241121	094900	15130500	9360	9360	9360	9360	0
701	20241121	094800	15130500	9360	9360	9360	9360	0
702	20241121	094700	15130500	9360	9360	9360	9360	0
703	20241121	094600	15130500	9360	9360	9360	9360	0
704	20241121	094500	15130500	9360	9360	9360	9360	0
705	20241121	094400	15130500	9360	9360	9360	9360	0
706	20241121	094300	15130500	9360	9360	9360	9360	0
707	20241121	094200	15130500	9360	9360	9360	9360	0
708	20241121	094100	15130500	9360	9360	9360	9360	1
709	20241121	094000	15121140	9370	9370	9370	9370	0
710	20241121	093900	15121140	9370	9370	9370	9370	0
711	20241121	093800	15121140	9370	9370	9370	9370	0
712	20241121	093700	15121140	9370	9320	9370	9320	25
713	20241121	093600	14887500	9320	9290	9320	9280	84
714	20241121	093500	14107930	9320	9320	9320	9320	0
715	20241121	093400	14107930	9320	9320	9320	9320	0
716	20241121	093300	14107930	9320	9320	9320	9320	0
717	20241121	093200	14107930	9320	9320	9320	9320	0
718	20241121	093100	14107930	9320	9340	9340	9320	36
719	20241121	093000	13771750	9340	9340	9340	9340	1
720	20241121	092900	13762410	9340	9340	9340	9340	0
721	20241121	092800	13762410	9340	9290	9340	9290	101
722	20241121	092700	12824070	9290	9320	9320	9290	121
723	20241121	092600	11698780	9370	9370	9370	9370	0
724	20241121	092500	11698780	9370	9370	9370	9370	0
725	20241121	092400	11698780	9370	9370	9370	9370	0
726	20241121	092300	11698780	9370	9370	9370	9370	0
727	20241121	092200	11698780	9370	9370	9370	9370	0
728	20241121	092100	11698780	9370	9370	9370	9370	0
729	20241121	092000	11698780	9370	9370	9370	9370	0
730	20241121	091900	11698780	9370	9370	9370	9370	0
731	20241121	091800	11698780	9370	9370	9370	9370	0
732	20241121	091700	11698780	9370	9370	9370	9370	1
733	20241121	091600	11689410	9300	9300	9300	9300	0
734	20241121	091500	11689410	9300	9300	9300	9300	0
735	20241121	091400	11689410	9300	9300	9300	9300	0
736	20241121	091300	11689410	9300	9350	9350	9300	5
737	20241121	091200	11642860	9300	9300	9300	9300	1
738	20241121	091100	11633560	9370	9370	9370	9370	0
739	20241121	091000	11633560	9370	9310	9370	9300	86
740	20241121	090900	10833180	9370	9370	9370	9370	25
741	20241121	090800	10598930	9320	9320	9320	9320	0
742	20241121	090700	10598930	9320	9320	9320	9320	107
743	20241121	090600	9601690	9320	9320	9320	9320	0
744	20241121	090500	9601690	9320	9320	9320	9320	0
745	20241121	090400	9601690	9320	9320	9320	9320	65
746	20241121	090300	8995890	9380	9380	9380	9380	0
747	20241121	090200	8995890	9380	9370	9380	9370	101
748	20241121	090100	8049010	9370	9350	9370	9350	346
749	20241121	090000	4810880	9350	9320	9350	9320	516