KissMeData/137080/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201900	62093945	2940	2940	2940	2940	1023
3	20241120	201800	62093945	2940	2940	2940	2940	0
4	20241120	201700	62093945	2940	2940	2940	2940	0
5	20241120	201600	62093945	2940	2940	2940	2940	0
6	20241120	201500	62093945	2940	2940	2940	2940	0
7	20241120	201400	62093945	2940	2940	2940	2940	0
8	20241120	201300	62093945	2940	2940	2940	2940	0
9	20241120	201200	62093945	2940	2940	2940	2940	0
10	20241120	201100	62093945	2940	2940	2940	2940	0
11	20241120	201000	62093945	2940	2940	2940	2940	0
12	20241120	200900	62093945	2940	2940	2940	2940	0
13	20241120	200800	62093945	2940	2940	2940	2940	0
14	20241120	200700	62093945	2940	2940	2940	2940	0
15	20241120	200600	62093945	2940	2940	2940	2940	0
16	20241120	200500	62093945	2940	2940	2940	2940	0
17	20241120	200400	62093945	2940	2940	2940	2940	0
18	20241120	200300	62093945	2940	2940	2940	2940	0
19	20241120	200200	62093945	2940	2940	2940	2940	0
20	20241120	200100	62093945	2940	2940	2940	2940	0
21	20241120	200000	62093945	2940	2940	2940	2940	0
22	20241120	195900	62093945	2940	2940	2940	2940	0
23	20241120	195800	62093945	2940	2940	2940	2940	0
24	20241120	195700	62093945	2940	2940	2940	2940	0
25	20241120	195600	62093945	2940	2940	2940	2940	0
26	20241120	195500	62093945	2940	2940	2940	2940	0
27	20241120	195400	62093945	2940	2940	2940	2940	0
28	20241120	195300	62093945	2940	2940	2940	2940	0
29	20241120	195200	62093945	2940	2940	2940	2940	0
30	20241120	195100	62093945	2940	2940	2940	2940	0
31	20241120	195000	62093945	2940	2940	2940	2940	0
32	20241120	194900	62093945	2940	2940	2940	2940	1023
33	20241120	194800	62093945	2940	2940	2940	2940	0
34	20241120	194700	62093945	2940	2940	2940	2940	0
35	20241120	194600	62093945	2940	2940	2940	2940	0
36	20241120	194500	62093945	2940	2940	2940	2940	0
37	20241120	194400	62093945	2940	2940	2940	2940	0
38	20241120	194300	62093945	2940	2940	2940	2940	0
39	20241120	194200	62093945	2940	2940	2940	2940	0
40	20241120	194100	62093945	2940	2940	2940	2940	0
41	20241120	194000	62093945	2940	2940	2940	2940	0
42	20241120	193900	62093945	2940	2940	2940	2940	0
43	20241120	193800	62093945	2940	2940	2940	2940	0
44	20241120	193700	62093945	2940	2940	2940	2940	0
45	20241120	193600	62093945	2940	2940	2940	2940	0
46	20241120	193500	62093945	2940	2940	2940	2940	0
47	20241120	193400	62093945	2940	2940	2940	2940	0
48	20241120	193300	62093945	2940	2940	2940	2940	0
49	20241120	193200	62093945	2940	2940	2940	2940	0
50	20241120	193100	62093945	2940	2940	2940	2940	0
51	20241120	193000	62093945	2940	2940	2940	2940	0
52	20241120	192900	62093945	2940	2940	2940	2940	0
53	20241120	192800	62093945	2940	2940	2940	2940	0
54	20241120	192700	62093945	2940	2940	2940	2940	0
55	20241120	192600	62093945	2940	2940	2940	2940	0
56	20241120	192500	62093945	2940	2940	2940	2940	0
57	20241120	192400	62093945	2940	2940	2940	2940	0
58	20241120	192300	62093945	2940	2940	2940	2940	0
59	20241120	192200	62093945	2940	2940	2940	2940	0
60	20241120	192100	62093945	2940	2940	2940	2940	0
61	20241120	192000	62093945	2940	2940	2940	2940	0
62	20241120	191900	62093945	2940	2940	2940	2940	1023
63	20241120	191800	62093945	2940	2940	2940	2940	0
64	20241120	191700	62093945	2940	2940	2940	2940	0
65	20241120	191600	62093945	2940	2940	2940	2940	0
66	20241120	191500	62093945	2940	2940	2940	2940	0
67	20241120	191400	62093945	2940	2940	2940	2940	0
68	20241120	191300	62093945	2940	2940	2940	2940	0
69	20241120	191200	62093945	2940	2940	2940	2940	0
70	20241120	191100	62093945	2940	2940	2940	2940	0
71	20241120	191000	62093945	2940	2940	2940	2940	0
72	20241120	190900	62093945	2940	2940	2940	2940	0
73	20241120	190800	62093945	2940	2940	2940	2940	0
74	20241120	190700	62093945	2940	2940	2940	2940	0
75	20241120	190600	62093945	2940	2940	2940	2940	0
76	20241120	190500	62093945	2940	2940	2940	2940	0
77	20241120	190400	62093945	2940	2940	2940	2940	0
78	20241120	190300	62093945	2940	2940	2940	2940	0
79	20241120	190200	62093945	2940	2940	2940	2940	0
80	20241120	190100	62093945	2940	2940	2940	2940	0
81	20241120	190000	62093945	2940	2940	2940	2940	0
82	20241120	185900	62093945	2940	2940	2940	2940	0
83	20241120	185800	62093945	2940	2940	2940	2940	0
84	20241120	185700	62093945	2940	2940	2940	2940	0
85	20241120	185600	62093945	2940	2940	2940	2940	0
86	20241120	185500	62093945	2940	2940	2940	2940	0
87	20241120	185400	62093945	2940	2940	2940	2940	0
88	20241120	185300	62093945	2940	2940	2940	2940	0
89	20241120	185200	62093945	2940	2940	2940	2940	0
90	20241120	185100	62093945	2940	2940	2940	2940	0
91	20241120	185000	62093945	2940	2940	2940	2940	0
92	20241120	184900	62093945	2940	2940	2940	2940	1023
93	20241120	184800	62093945	2940	2940	2940	2940	0
94	20241120	184700	62093945	2940	2940	2940	2940	0
95	20241120	184600	62093945	2940	2940	2940	2940	0
96	20241120	184500	62093945	2940	2940	2940	2940	0
97	20241120	184400	62093945	2940	2940	2940	2940	0
98	20241120	184300	62093945	2940	2940	2940	2940	0
99	20241120	184200	62093945	2940	2940	2940	2940	0
100	20241120	184100	62093945	2940	2940	2940	2940	0
101	20241120	184000	62093945	2940	2940	2940	2940	0
102	20241120	183900	62093945	2940	2940	2940	2940	0
103	20241120	183800	62093945	2940	2940	2940	2940	0
104	20241120	183700	62093945	2940	2940	2940	2940	0
105	20241120	183600	62093945	2940	2940	2940	2940	0
106	20241120	183500	62093945	2940	2940	2940	2940	0
107	20241120	183400	62093945	2940	2940	2940	2940	0
108	20241120	183300	62093945	2940	2940	2940	2940	0
109	20241120	183200	62093945	2940	2940	2940	2940	0
110	20241120	183100	62093945	2940	2940	2940	2940	0
111	20241120	183000	62093945	2940	2940	2940	2940	0
112	20241120	182900	62093945	2940	2940	2940	2940	0
113	20241120	182800	62093945	2940	2940	2940	2940	0
114	20241120	182700	62093945	2940	2940	2940	2940	0
115	20241120	182600	62093945	2940	2940	2940	2940	0
116	20241120	182500	62093945	2940	2940	2940	2940	0
117	20241120	182400	62093945	2940	2940	2940	2940	0
118	20241120	182300	62093945	2940	2940	2940	2940	0
119	20241120	182200	62093945	2940	2940	2940	2940	0
120	20241120	182100	62093945	2940	2940	2940	2940	0
121	20241120	182000	62093945	2940	2940	2940	2940	0
122	20241120	181900	62093945	2940	2940	2940	2940	1023
123	20241120	181800	62093945	2940	2940	2940	2940	0
124	20241120	181700	62093945	2940	2940	2940	2940	0
125	20241120	181600	62093945	2940	2940	2940	2940	0
126	20241120	181500	62093945	2940	2940	2940	2940	0
127	20241120	181400	62093945	2940	2940	2940	2940	0
128	20241120	181300	62093945	2940	2940	2940	2940	0
129	20241120	181200	62093945	2940	2940	2940	2940	0
130	20241120	181100	62093945	2940	2940	2940	2940	0
131	20241120	181000	62093945	2940	2940	2940	2940	0
132	20241120	180900	62093945	2940	2940	2940	2940	0
133	20241120	180800	62093945	2940	2940	2940	2940	0
134	20241120	180700	62093945	2940	2940	2940	2940	0
135	20241120	180600	62093945	2940	2940	2940	2940	0
136	20241120	180500	62093945	2940	2940	2940	2940	0
137	20241120	180400	62093945	2940	2940	2940	2940	0
138	20241120	180300	62093945	2940	2940	2940	2940	0
139	20241120	180200	62093945	2940	2940	2940	2940	0
140	20241120	180100	62093945	2940	2940	2940	2940	0
141	20241120	180000	62093945	2940	2940	2940	2940	0
142	20241120	175900	62093945	2940	2940	2940	2940	0
143	20241120	175800	62093945	2940	2940	2940	2940	0
144	20241120	175700	62093945	2940	2940	2940	2940	0
145	20241120	175600	62093945	2940	2940	2940	2940	0
146	20241120	175500	62093945	2940	2940	2940	2940	0
147	20241120	175400	62093945	2940	2940	2940	2940	0
148	20241120	175300	62093945	2940	2940	2940	2940	0
149	20241120	175200	62093945	2940	2940	2940	2940	0
150	20241120	175100	62093945	2940	2940	2940	2940	0
151	20241120	175000	62093945	2940	2940	2940	2940	0
152	20241120	174900	62093945	2940	2940	2940	2940	1023
153	20241120	174800	62093945	2940	2940	2940	2940	0
154	20241120	174700	62093945	2940	2940	2940	2940	0
155	20241120	174600	62093945	2940	2940	2940	2940	0
156	20241120	174500	62093945	2940	2940	2940	2940	0
157	20241120	174400	62093945	2940	2940	2940	2940	0
158	20241120	174300	62093945	2940	2940	2940	2940	0
159	20241120	174200	62093945	2940	2940	2940	2940	0
160	20241120	174100	62093945	2940	2940	2940	2940	0
161	20241120	174000	62093945	2940	2940	2940	2940	0
162	20241120	173900	62093945	2940	2940	2940	2940	0
163	20241120	173800	62093945	2940	2940	2940	2940	0
164	20241120	173700	62093945	2940	2940	2940	2940	0
165	20241120	173600	62093945	2940	2940	2940	2940	0
166	20241120	173500	62093945	2940	2940	2940	2940	0
167	20241120	173400	62093945	2940	2940	2940	2940	0
168	20241120	173300	62093945	2940	2940	2940	2940	0
169	20241120	173200	62093945	2940	2940	2940	2940	0
170	20241120	173100	62093945	2940	2940	2940	2940	0
171	20241120	173000	62093945	2940	2940	2940	2940	0
172	20241120	172900	62093945	2940	2940	2940	2940	0
173	20241120	172800	62093945	2940	2940	2940	2940	0
174	20241120	172700	62093945	2940	2940	2940	2940	0
175	20241120	172600	62093945	2940	2940	2940	2940	0
176	20241120	172500	62093945	2940	2940	2940	2940	0
177	20241120	172400	62093945	2940	2940	2940	2940	0
178	20241120	172300	62093945	2940	2940	2940	2940	0
179	20241120	172200	62093945	2940	2940	2940	2940	0
180	20241120	172100	62093945	2940	2940	2940	2940	0
181	20241120	172000	62093945	2940	2940	2940	2940	0
182	20241120	171900	62093945	2940	2940	2940	2940	1023
183	20241120	171800	62093945	2940	2940	2940	2940	0
184	20241120	171700	62093945	2940	2940	2940	2940	0
185	20241120	171600	62093945	2940	2940	2940	2940	0
186	20241120	171500	62093945	2940	2940	2940	2940	0
187	20241120	171400	62093945	2940	2940	2940	2940	0
188	20241120	171300	62093945	2940	2940	2940	2940	0
189	20241120	171200	62093945	2940	2940	2940	2940	0
190	20241120	171100	62093945	2940	2940	2940	2940	0
191	20241120	171000	62093945	2940	2940	2940	2940	0
192	20241120	170900	62093945	2940	2940	2940	2940	0
193	20241120	170800	62093945	2940	2940	2940	2940	0
194	20241120	170700	62093945	2940	2940	2940	2940	0
195	20241120	170600	62093945	2940	2940	2940	2940	0
196	20241120	170500	62093945	2940	2940	2940	2940	0
197	20241120	170400	62093945	2940	2940	2940	2940	0
198	20241120	170300	62093945	2940	2940	2940	2940	0
199	20241120	170200	62093945	2940	2940	2940	2940	0
200	20241120	170100	62093945	2940	2940	2940	2940	0
201	20241120	170000	62093945	2940	2940	2940	2940	0
202	20241120	165900	62093945	2940	2940	2940	2940	0
203	20241120	165800	62093945	2940	2940	2940	2940	0
204	20241120	165700	62093945	2940	2940	2940	2940	0
205	20241120	165600	62093945	2940	2940	2940	2940	0
206	20241120	165500	62093945	2940	2940	2940	2940	0
207	20241120	165400	62093945	2940	2940	2940	2940	0
208	20241120	165300	62093945	2940	2940	2940	2940	0
209	20241120	165200	62093945	2940	2940	2940	2940	0
210	20241120	165100	62093945	2940	2940	2940	2940	0
211	20241120	165000	62093945	2940	2940	2940	2940	0
212	20241120	164900	62093945	2940	2940	2940	2940	1023
213	20241120	164800	62093945	2940	2940	2940	2940	0
214	20241120	164700	62093945	2940	2940	2940	2940	0
215	20241120	164600	62093945	2940	2940	2940	2940	0
216	20241120	164500	62093945	2940	2940	2940	2940	0
217	20241120	164400	62093945	2940	2940	2940	2940	0
218	20241120	164300	62093945	2940	2940	2940	2940	0
219	20241120	164200	62093945	2940	2940	2940	2940	0
220	20241120	164100	62093945	2940	2940	2940	2940	0
221	20241120	164000	62093945	2940	2940	2940	2940	0
222	20241120	163900	62093945	2940	2940	2940	2940	0
223	20241120	163800	62093945	2940	2940	2940	2940	0
224	20241120	163700	62093945	2940	2940	2940	2940	0
225	20241120	163600	62093945	2940	2940	2940	2940	0
226	20241120	163500	62093945	2940	2940	2940	2940	0
227	20241120	163400	62093945	2940	2940	2940	2940	0
228	20241120	163300	62093945	2940	2940	2940	2940	0
229	20241120	163200	62093945	2940	2940	2940	2940	0
230	20241120	163100	62093945	2940	2940	2940	2940	0
231	20241120	163000	62093945	2940	2940	2940	2940	0
232	20241120	162900	62093945	2940	2940	2940	2940	0
233	20241120	162800	62093945	2940	2940	2940	2940	0
234	20241120	162700	62093945	2940	2940	2940	2940	0
235	20241120	162600	62093945	2940	2940	2940	2940	0
236	20241120	162500	62093945	2940	2940	2940	2940	0
237	20241120	162400	62093945	2940	2940	2940	2940	0
238	20241120	162300	62093945	2940	2940	2940	2940	0
239	20241120	162200	62093945	2940	2940	2940	2940	0
240	20241120	162100	62093945	2940	2940	2940	2940	0
241	20241120	162000	62093945	2940	2940	2940	2940	0
242	20241120	161900	62093945	2940	2940	2940	2940	1023
243	20241120	161800	62093945	2940	2940	2940	2940	0
244	20241120	161700	62093945	2940	2940	2940	2940	0
245	20241120	161600	62093945	2940	2940	2940	2940	0
246	20241120	161500	62093945	2940	2940	2940	2940	0
247	20241120	161400	62093945	2940	2940	2940	2940	0
248	20241120	161300	62093945	2940	2940	2940	2940	0
249	20241120	161200	62093945	2940	2940	2940	2940	0
250	20241120	161100	62093945	2940	2940	2940	2940	0
251	20241120	161000	62093945	2940	2940	2940	2940	0
252	20241120	160900	62093945	2940	2940	2940	2940	0
253	20241120	160800	62093945	2940	2940	2940	2940	0
254	20241120	160700	62093945	2940	2940	2940	2940	0
255	20241120	160600	62093945	2940	2940	2940	2940	0
256	20241120	160500	62093945	2940	2940	2940	2940	0
257	20241120	160400	62093945	2940	2940	2940	2940	0
258	20241120	160300	62093945	2940	2940	2940	2940	0
259	20241120	160200	62093945	2940	2940	2940	2940	0
260	20241120	160100	62093945	2940	2940	2940	2940	0
261	20241120	160000	62093945	2940	2940	2940	2940	0
262	20241120	155900	62093945	2940	2940	2940	2940	0
263	20241120	155800	62093945	2940	2940	2940	2940	0
264	20241120	155700	62093945	2940	2940	2940	2940	0
265	20241120	155600	62093945	2940	2940	2940	2940	0
266	20241120	155500	62093945	2940	2940	2940	2940	0
267	20241120	155400	62093945	2940	2940	2940	2940	0
268	20241120	155300	62093945	2940	2940	2940	2940	0
269	20241120	155200	62093945	2940	2940	2940	2940	0
270	20241120	155100	62093945	2940	2940	2940	2940	0
271	20241120	155000	62093945	2940	2940	2940	2940	0
272	20241120	154900	62093945	2940	2940	2940	2940	1023
273	20241120	154800	62093945	2940	2940	2940	2940	0
274	20241120	154700	62093945	2940	2940	2940	2940	0
275	20241120	154600	62093945	2940	2940	2940	2940	0
276	20241120	154500	62093945	2940	2940	2940	2940	0
277	20241120	154400	62093945	2940	2940	2940	2940	0
278	20241120	154300	62093945	2940	2940	2940	2940	0
279	20241120	154200	62093945	2940	2940	2940	2940	0
280	20241120	154100	62093945	2940	2940	2940	2940	0
281	20241120	154000	62093945	2940	2940	2940	2940	0
282	20241120	153900	62093945	2940	2940	2940	2940	0
283	20241120	153800	62093945	2940	2940	2940	2940	0
284	20241120	153700	62093945	2940	2940	2940	2940	0
285	20241120	153600	62093945	2940	2940	2940	2940	0
286	20241120	153500	62093945	2940	2940	2940	2940	0
287	20241120	153400	62093945	2940	2940	2940	2940	0
288	20241120	153300	62093945	2940	2940	2940	2940	0
289	20241120	153200	62093945	2940	2940	2940	2940	0
290	20241120	153100	62093945	2940	2940	2940	2940	0
291	20241120	153000	62093945	2940	2940	2940	2940	1023
292	20241120	152900	59086325	2925	2925	2925	2925	0
293	20241120	152800	59086325	2925	2925	2925	2925	0
294	20241120	152700	59086325	2925	2925	2925	2925	0
295	20241120	152600	59086325	2925	2925	2925	2925	0
296	20241120	152500	59086325	2925	2925	2925	2925	0
297	20241120	152400	59086325	2925	2925	2925	2925	0
298	20241120	152300	59086325	2925	2925	2925	2925	0
299	20241120	152200	59086325	2925	2925	2925	2925	0
300	20241120	152100	59086325	2925	2925	2925	2925	0
301	20241120	152000	59086325	2925	2925	2925	2925	0
302	20241120	151900	59086325	2925	2935	2935	2925	42
303	20241120	151800	58963170	2935	2935	2935	2935	0
304	20241120	151700	58963170	2935	2935	2935	2935	0
305	20241120	151600	58963170	2935	2935	2935	2935	0
306	20241120	151500	58963170	2935	2920	2935	2915	120
307	20241120	151400	58611995	2905	2905	2905	2905	0
308	20241120	151300	58611995	2905	2905	2905	2905	281
309	20241120	151200	57795690	2905	2905	2905	2905	12
310	20241120	151100	57760830	2905	2905	2905	2905	0
311	20241120	151000	57760830	2905	2905	2905	2905	0
312	20241120	150900	57760830	2905	2905	2905	2905	0
313	20241120	150800	57760830	2905	2905	2905	2905	0
314	20241120	150700	57760830	2905	2905	2905	2905	0
315	20241120	150600	57760830	2905	2905	2905	2905	164
316	20241120	150500	57284410	2920	2920	2920	2920	0
317	20241120	150400	57284410	2920	2920	2920	2920	1
318	20241120	150300	57281490	2905	2905	2905	2905	658
319	20241120	150200	55370000	2905	2905	2905	2905	0
320	20241120	150100	55370000	2905	2905	2905	2905	0
321	20241120	150000	55370000	2905	2905	2905	2905	0
322	20241120	145900	55370000	2905	2905	2905	2905	0
323	20241120	145800	55370000	2905	2905	2905	2905	0
324	20241120	145700	55370000	2905	2905	2905	2905	0
325	20241120	145600	55370000	2905	2905	2905	2905	0
326	20241120	145500	55370000	2905	2905	2905	2905	0
327	20241120	145400	55370000	2905	2905	2905	2905	0
328	20241120	145300	55370000	2905	2905	2905	2905	0
329	20241120	145200	55370000	2905	2905	2905	2905	0
330	20241120	145100	55370000	2905	2905	2905	2905	88
331	20241120	145000	55114360	2900	2900	2900	2900	0
332	20241120	144900	55114360	2900	2900	2900	2900	802
333	20241120	144800	52788560	2900	2900	2900	2900	724
334	20241120	144700	50688960	2905	2905	2905	2905	276
335	20241120	144600	49887180	2900	2900	2900	2900	0
336	20241120	144500	49887180	2900	2900	2900	2900	0
337	20241120	144400	49887180	2900	2910	2910	2900	1573
338	20241120	144300	45324675	2910	2910	2910	2910	0
339	20241120	144200	45324675	2910	2910	2910	2910	94
340	20241120	144100	45051135	2915	2915	2915	2915	0
341	20241120	144000	45051135	2915	2915	2915	2915	1
342	20241120	143900	45048220	2910	2915	2915	2910	15
343	20241120	143800	45004520	2920	2920	2920	2920	0
344	20241120	143700	45004520	2920	2920	2920	2920	0
345	20241120	143600	45004520	2920	2920	2920	2920	0
346	20241120	143500	45004520	2920	2920	2920	2920	0
347	20241120	143400	45004520	2920	2920	2920	2920	10
348	20241120	143300	44975320	2920	2920	2920	2920	0
349	20241120	143200	44975320	2920	2920	2920	2920	70
350	20241120	143100	44770920	2920	2920	2920	2920	0
351	20241120	143000	44770920	2920	2920	2920	2920	30
352	20241120	142900	44683320	2920	2920	2920	2920	0
353	20241120	142800	44683320	2920	2920	2920	2920	0
354	20241120	142700	44683320	2920	2920	2920	2920	0
355	20241120	142600	44683320	2920	2925	2925	2920	54
356	20241120	142500	44525600	2920	2920	2920	2920	0
357	20241120	142400	44525600	2920	2920	2920	2920	0
358	20241120	142300	44525600	2920	2920	2920	2920	0
359	20241120	142200	44525600	2920	2920	2920	2920	0
360	20241120	142100	44525600	2920	2920	2920	2920	0
361	20241120	142000	44525600	2920	2920	2920	2920	0
362	20241120	141900	44525600	2920	2920	2920	2920	0
363	20241120	141800	44525600	2920	2920	2920	2920	0
364	20241120	141700	44525600	2920	2920	2920	2920	0
365	20241120	141600	44525600	2920	2920	2920	2920	0
366	20241120	141500	44525600	2920	2920	2920	2920	1
367	20241120	141400	44522680	2920	2920	2920	2920	0
368	20241120	141300	44522680	2920	2920	2920	2920	0
369	20241120	141200	44522680	2920	2920	2920	2920	129
370	20241120	141100	44146000	2915	2915	2915	2915	0
371	20241120	141000	44146000	2915	2915	2915	2915	10
372	20241120	140900	44116850	2915	2915	2915	2915	0
373	20241120	140800	44116850	2915	2915	2915	2915	0
374	20241120	140700	44116850	2915	2915	2915	2915	0
375	20241120	140600	44116850	2915	2915	2915	2915	0
376	20241120	140500	44116850	2915	2915	2915	2915	17
377	20241120	140400	44067295	2920	2920	2920	2920	0
378	20241120	140300	44067295	2920	2920	2920	2920	0
379	20241120	140200	44067295	2920	2920	2920	2920	0
380	20241120	140100	44067295	2920	2920	2920	2920	0
381	20241120	140000	44067295	2920	2920	2920	2920	0
382	20241120	135900	44067295	2920	2920	2920	2920	0
383	20241120	135800	44067295	2920	2920	2920	2920	22
384	20241120	135700	44003055	2920	2920	2920	2920	0
385	20241120	135600	44003055	2920	2920	2920	2920	49
386	20241120	135500	43859975	2920	2920	2920	2920	0
387	20241120	135400	43859975	2920	2920	2920	2920	41
388	20241120	135300	43740255	2920	2920	2920	2920	0
389	20241120	135200	43740255	2920	2920	2920	2920	0
390	20241120	135100	43740255	2920	2920	2920	2920	0
391	20241120	135000	43740255	2920	2920	2920	2920	1
392	20241120	134900	43737335	2915	2915	2915	2915	5
393	20241120	134800	43722760	2920	2920	2920	2920	0
394	20241120	134700	43722760	2920	2920	2920	2920	0
395	20241120	134600	43722760	2920	2920	2920	2920	1
396	20241120	134500	43719840	2920	2920	2920	2920	0
397	20241120	134400	43719840	2920	2920	2920	2920	0
398	20241120	134300	43719840	2920	2920	2920	2920	0
399	20241120	134200	43719840	2920	2920	2920	2920	0
400	20241120	134100	43719840	2920	2920	2920	2920	10
401	20241120	134000	43690640	2920	2920	2920	2920	2
402	20241120	133900	43684800	2920	2920	2920	2920	0
403	20241120	133800	43684800	2920	2920	2920	2920	0
404	20241120	133700	43684800	2920	2920	2920	2920	0
405	20241120	133600	43684800	2920	2920	2920	2920	0
406	20241120	133500	43684800	2920	2920	2920	2920	10
407	20241120	133400	43655600	2920	2920	2920	2920	3
408	20241120	133300	43646840	2920	2920	2920	2920	0
409	20241120	133200	43646840	2920	2920	2920	2920	5
410	20241120	133100	43632240	2920	2920	2920	2920	2
411	20241120	133000	43626400	2920	2920	2920	2920	136
412	20241120	132900	43229280	2920	2920	2920	2920	0
413	20241120	132800	43229280	2920	2920	2920	2920	0
414	20241120	132700	43229280	2920	2920	2920	2920	0
415	20241120	132600	43229280	2920	2920	2920	2920	0
416	20241120	132500	43229280	2920	2920	2920	2920	0
417	20241120	132400	43229280	2920	2920	2920	2920	0
418	20241120	132300	43229280	2920	2920	2920	2920	0
419	20241120	132200	43229280	2920	2920	2920	2920	0
420	20241120	132100	43229280	2920	2920	2920	2920	0
421	20241120	132000	43229280	2920	2920	2920	2920	0
422	20241120	131900	43229280	2920	2920	2920	2920	0
423	20241120	131800	43229280	2920	2920	2920	2920	0
424	20241120	131700	43229280	2920	2920	2920	2920	0
425	20241120	131600	43229280	2920	2920	2920	2920	3
426	20241120	131500	43220520	2920	2920	2920	2920	0
427	20241120	131400	43220520	2920	2920	2920	2920	0
428	20241120	131300	43220520	2920	2920	2920	2920	0
429	20241120	131200	43220520	2920	2920	2920	2920	0
430	20241120	131100	43220520	2920	2920	2920	2920	0
431	20241120	131000	43220520	2920	2920	2920	2920	0
432	20241120	130900	43220520	2920	2920	2920	2920	0
433	20241120	130800	43220520	2920	2920	2920	2920	0
434	20241120	130700	43220520	2920	2920	2920	2920	0
435	20241120	130600	43220520	2920	2920	2920	2920	0
436	20241120	130500	43220520	2920	2920	2920	2920	0
437	20241120	130400	43220520	2920	2920	2920	2920	0
438	20241120	130300	43220520	2920	2920	2920	2920	0
439	20241120	130200	43220520	2920	2920	2920	2920	0
440	20241120	130100	43220520	2920	2920	2920	2920	0
441	20241120	130000	43220520	2920	2920	2920	2920	0
442	20241120	125900	43220520	2920	2920	2920	2920	0
443	20241120	125800	43220520	2920	2920	2920	2920	3
444	20241120	125700	43211760	2920	2920	2920	2920	0
445	20241120	125600	43211760	2920	2920	2920	2920	0
446	20241120	125500	43211760	2920	2920	2920	2920	52
447	20241120	125400	43059920	2915	2915	2915	2915	0
448	20241120	125300	43059920	2915	2915	2915	2915	0
449	20241120	125200	43059920	2915	2915	2915	2915	1
450	20241120	125100	43057005	2920	2920	2920	2920	0
451	20241120	125000	43057005	2920	2920	2920	2920	0
452	20241120	124900	43057005	2920	2920	2920	2920	0
453	20241120	124800	43057005	2920	2920	2920	2920	0
454	20241120	124700	43057005	2920	2920	2920	2920	0
455	20241120	124600	43057005	2920	2920	2920	2920	0
456	20241120	124500	43057005	2920	2920	2920	2920	5
457	20241120	124400	43042405	2920	2920	2920	2920	0
458	20241120	124300	43042405	2920	2920	2920	2920	0
459	20241120	124200	43042405	2920	2920	2920	2920	0
460	20241120	124100	43042405	2920	2920	2920	2920	0
461	20241120	124000	43042405	2920	2920	2920	2920	0
462	20241120	123900	43042405	2920	2920	2920	2920	3
463	20241120	123800	43033645	2920	2920	2920	2920	0
464	20241120	123700	43033645	2920	2920	2920	2920	10
465	20241120	123600	43004445	2920	2920	2920	2920	0
466	20241120	123500	43004445	2920	2920	2920	2920	0
467	20241120	123400	43004445	2920	2920	2920	2920	0
468	20241120	123300	43004445	2920	2920	2920	2920	0
469	20241120	123200	43004445	2920	2920	2920	2920	0
470	20241120	123100	43004445	2920	2920	2920	2920	0
471	20241120	123000	43004445	2920	2920	2920	2920	1
472	20241120	122900	43001525	2920	2920	2920	2920	0
473	20241120	122800	43001525	2920	2920	2920	2920	0
474	20241120	122700	43001525	2920	2920	2920	2920	0
475	20241120	122600	43001525	2920	2920	2920	2920	0
476	20241120	122500	43001525	2920	2920	2920	2920	0
477	20241120	122400	43001525	2920	2920	2920	2920	0
478	20241120	122300	43001525	2920	2920	2920	2920	0
479	20241120	122200	43001525	2920	2920	2920	2920	55
480	20241120	122100	42840925	2920	2925	2925	2920	221
481	20241120	122000	42195000	2925	2925	2925	2925	96
482	20241120	121900	41914200	2925	2925	2925	2925	0
483	20241120	121800	41914200	2925	2925	2925	2925	5
484	20241120	121700	41899575	2930	2930	2930	2930	0
485	20241120	121600	41899575	2930	2930	2930	2930	0
486	20241120	121500	41899575	2930	2930	2930	2930	3
487	20241120	121400	41890785	2930	2930	2930	2930	0
488	20241120	121300	41890785	2930	2930	2930	2930	0
489	20241120	121200	41890785	2930	2930	2930	2930	0
490	20241120	121100	41890785	2930	2930	2930	2930	0
491	20241120	121000	41890785	2930	2930	2930	2930	0
492	20241120	120900	41890785	2930	2930	2930	2930	110
493	20241120	120800	41568485	2935	2935	2935	2935	0
494	20241120	120700	41568485	2935	2935	2935	2935	0
495	20241120	120600	41568485	2935	2935	2935	2935	0
496	20241120	120500	41568485	2935	2935	2935	2935	0
497	20241120	120400	41568485	2935	2935	2935	2935	1
498	20241120	120300	41565550	2920	2920	2920	2920	5
499	20241120	120200	41550950	2935	2935	2935	2935	17
500	20241120	120100	41501055	2940	2940	2940	2940	37
501	20241120	120000	41392275	2940	2940	2940	2940	102
502	20241120	115900	41092395	2940	2930	2940	2930	259
503	20241120	115800	40333145	2930	2930	2930	2930	1
504	20241120	115700	40330215	2920	2920	2920	2920	0
505	20241120	115600	40330215	2920	2920	2920	2920	0
506	20241120	115500	40330215	2920	2920	2920	2920	0
507	20241120	115400	40330215	2920	2920	2920	2920	3
508	20241120	115300	40321455	2920	2920	2920	2920	0
509	20241120	115200	40321455	2920	2925	2925	2920	27
510	20241120	115100	40242585	2930	2930	2930	2930	0
511	20241120	115000	40242585	2930	2940	2940	2930	95
512	20241120	114900	39963540	2940	2940	2940	2940	0
513	20241120	114800	39963540	2940	2940	2940	2940	2
514	20241120	114700	39957660	2935	2935	2935	2935	0
515	20241120	114600	39957660	2935	2935	2935	2935	0
516	20241120	114500	39957660	2935	2935	2935	2935	100
517	20241120	114400	39664160	2930	2930	2930	2930	0
518	20241120	114300	39664160	2930	2930	2930	2930	0
519	20241120	114200	39664160	2930	2930	2930	2930	0
520	20241120	114100	39664160	2930	2930	2930	2930	0
521	20241120	114000	39664160	2930	2930	2930	2930	0
522	20241120	113900	39664160	2930	2930	2930	2930	20
523	20241120	113800	39605560	2930	2930	2930	2930	72
524	20241120	113700	39394600	2940	2940	2940	2940	0
525	20241120	113600	39394600	2940	2940	2940	2940	0
526	20241120	113500	39394600	2940	2940	2940	2940	0
527	20241120	113400	39394600	2940	2940	2940	2940	0
528	20241120	113300	39394600	2940	2940	2940	2940	0
529	20241120	113200	39394600	2940	2940	2940	2940	0
530	20241120	113100	39394600	2940	2940	2940	2940	1
531	20241120	113000	39391660	2940	2940	2940	2940	0
532	20241120	112900	39391660	2940	2915	2940	2910	86
533	20241120	112800	39140745	2920	2925	2925	2920	44
534	20241120	112700	39012180	2935	2935	2935	2935	73
535	20241120	112600	38797925	2940	2940	2940	2940	0
536	20241120	112500	38797925	2940	2940	2940	2940	0
537	20241120	112400	38797925	2940	2940	2940	2940	0
538	20241120	112300	38797925	2940	2940	2940	2940	0
539	20241120	112200	38797925	2940	2940	2940	2940	0
540	20241120	112100	38797925	2940	2940	2940	2940	0
541	20241120	112000	38797925	2940	2940	2940	2940	0
542	20241120	111900	38797925	2940	2940	2940	2940	0
543	20241120	111800	38797925	2940	2940	2940	2940	33
544	20241120	111700	38700905	2940	2940	2940	2940	0
545	20241120	111600	38700905	2940	2940	2940	2940	1
546	20241120	111500	38697965	2925	2925	2925	2925	0
547	20241120	111400	38697965	2925	2925	2925	2925	0
548	20241120	111300	38697965	2925	2925	2925	2925	43
549	20241120	111200	38572190	2925	2925	2925	2925	21
550	20241120	111100	38510765	2925	2925	2925	2925	0
551	20241120	111000	38510765	2925	2925	2925	2925	36
552	20241120	110900	38405465	2925	2925	2925	2925	0
553	20241120	110800	38405465	2925	2925	2925	2925	0
554	20241120	110700	38405465	2925	2925	2925	2925	0
555	20241120	110600	38405465	2925	2925	2925	2925	0
556	20241120	110500	38405465	2925	2925	2925	2925	0
557	20241120	110400	38405465	2925	2925	2925	2925	4
558	20241120	110300	38393765	2910	2910	2910	2910	0
559	20241120	110200	38393765	2910	2925	2925	2910	259
560	20241120	110100	37639605	2930	2930	2930	2930	24
561	20241120	110000	37569285	2935	2935	2935	2935	24
562	20241120	105900	37498845	2930	2950	2950	2930	590
563	20241120	105800	35768720	2955	2955	2955	2955	0
564	20241120	105700	35768720	2955	2955	2955	2955	3
565	20241120	105600	35759855	2955	2965	2965	2955	221
566	20241120	105500	35106790	2955	2955	2955	2955	0
567	20241120	105400	35106790	2955	2960	2960	2955	2
568	20241120	105300	35100875	2965	2965	2965	2965	0
569	20241120	105200	35100875	2965	2965	2965	2965	1
570	20241120	105100	35097910	2960	2960	2960	2960	20
571	20241120	105000	35038710	2975	2975	2975	2975	0
572	20241120	104900	35038710	2975	2975	2975	2975	0
573	20241120	104800	35038710	2975	2975	2975	2975	0
574	20241120	104700	35038710	2975	2975	2975	2975	0
575	20241120	104600	35038710	2975	2975	2975	2975	0
576	20241120	104500	35038710	2975	2975	2975	2975	0
577	20241120	104400	35038710	2975	2975	2975	2975	0
578	20241120	104300	35038710	2975	2975	2975	2975	15
579	20241120	104200	34994085	2970	2970	2970	2970	1
580	20241120	104100	34991115	2925	2965	2965	2910	81
581	20241120	104000	34754205	2965	2965	2965	2965	0
582	20241120	103900	34754205	2965	2965	2965	2965	0
583	20241120	103800	34754205	2965	2965	2965	2965	0
584	20241120	103700	34754205	2965	2965	2965	2965	0
585	20241120	103600	34754205	2965	2965	2965	2965	0
586	20241120	103500	34754205	2965	2965	2965	2965	0
587	20241120	103400	34754205	2965	2965	2965	2965	0
588	20241120	103300	34754205	2965	2970	2970	2965	32
589	20241120	103200	34659180	2975	2975	2975	2975	171
590	20241120	103100	34150455	2975	2985	2985	2975	25
591	20241120	103000	34076020	2990	2990	2990	2990	0
592	20241120	102900	34076020	2990	2985	2990	2985	8
593	20241120	102800	34052125	2985	2985	2985	2985	0
594	20241120	102700	34052125	2985	2990	2990	2985	97
595	20241120	102600	33762430	2990	2990	2990	2990	0
596	20241120	102500	33762430	2990	2990	2990	2990	0
597	20241120	102400	33762430	2990	2990	2990	2990	0
598	20241120	102300	33762430	2990	2995	2995	2985	78
599	20241120	102200	33529210	2995	2995	2995	2995	0
600	20241120	102100	33529210	2995	2995	2995	2995	0
601	20241120	102000	33529210	2995	2995	2995	2995	6
602	20241120	101900	33511240	2995	2995	2995	2995	5
603	20241120	101800	33496265	2995	2995	2995	2995	0
604	20241120	101700	33496265	2995	2995	2995	2990	67
605	20241120	101600	33295675	2995	2995	2995	2995	1
606	20241120	101500	33292680	2995	2990	2995	2990	31
607	20241120	101400	33199975	2985	2985	2985	2985	11
608	20241120	101300	33167140	3000	3000	3000	3000	1
609	20241120	101200	33164140	2990	3000	3000	2990	305
610	20241120	101100	32249435	3000	3015	3015	3000	30
611	20241120	101000	32159135	3020	3020	3020	3020	0
612	20241120	100900	32159135	3020	3020	3020	3020	90
613	20241120	100800	31887335	3020	3020	3020	3020	0
614	20241120	100700	31887335	3020	3020	3020	3020	126
615	20241120	100600	31506815	3040	3040	3040	3040	53
616	20241120	100500	31345695	3040	3045	3050	3040	754
617	20241120	100400	29050100	3045	3025	3045	3025	751
618	20241120	100300	26768955	3030	3025	3030	3015	114
619	20241120	100200	26424150	3025	3020	3025	3010	80
620	20241120	100100	26182635	3000	3005	3020	3000	69
621	20241120	100000	25975370	3005	2995	3005	2995	76
622	20241120	095900	25747500	3005	3000	3005	3000	14
623	20241120	095800	25705450	3005	3005	3005	3005	0
624	20241120	095700	25705450	3005	3005	3005	3005	0
625	20241120	095600	25705450	3005	3005	3005	3005	0
626	20241120	095500	25705450	3005	3005	3005	3005	10
627	20241120	095400	25675400	3005	3005	3005	3005	10
628	20241120	095300	25645350	2985	2995	2995	2985	17
629	20241120	095200	25594590	3000	2980	3020	2975	49
630	20241120	095100	25447220	3010	3010	3010	3010	4
631	20241120	095000	25435180	3010	3010	3010	3010	0
632	20241120	094900	25435180	3010	3010	3010	3010	0
633	20241120	094800	25435180	3010	3010	3010	3010	1
634	20241120	094700	25432170	2965	2965	2965	2965	4
635	20241120	094600	25420310	2970	3010	3010	2970	5
636	20241120	094500	25405390	3010	3035	3040	3010	480
637	20241120	094400	23952355	3030	3035	3035	3030	58
638	20241120	094300	23776590	3050	2975	3050	2975	2661
639	20241120	094200	15753885	2960	2975	2975	2960	8
640	20241120	094100	15730145	2975	2930	2975	2925	389
641	20241120	094000	14578695	2960	2955	2960	2955	7
642	20241120	093900	14558000	2965	2920	2965	2920	75
643	20241120	093800	14337555	2915	2900	2915	2900	130
644	20241120	093700	13959355	2895	2865	2895	2865	97
645	20241120	093600	13680510	2870	2875	2875	2865	31
646	20241120	093500	13591590	2875	2875	2875	2875	2
647	20241120	093400	13585840	2880	2880	2915	2870	70
648	20241120	093300	13383000	2890	2890	2890	2870	10
649	20241120	093200	13354150	2895	2880	2895	2870	18
650	20241120	093100	13302275	2880	2935	2935	2880	498
651	20241120	093000	11845810	2935	2940	2940	2935	14
652	20241120	092900	11804705	2930	2930	2930	2930	22
653	20241120	092800	11740245	2930	2930	2930	2930	0
654	20241120	092700	11740245	2930	2940	2940	2930	8
655	20241120	092600	11716765	2940	2945	2945	2940	23
656	20241120	092500	11649040	2925	2965	2965	2925	1025
657	20241120	092400	8636795	2970	2960	3000	2960	304
658	20241120	092300	7731790	2950	2940	2950	2940	357
659	20241120	092200	6680345	2925	2925	2925	2925	10
660	20241120	092100	6651095	2950	2930	2950	2930	285
661	20241120	092000	5812215	2930	2920	2930	2910	48
662	20241120	091900	5671615	2925	2925	2925	2920	398
663	20241120	091800	4507570	2975	2920	2980	2920	355
664	20241120	091700	3470855	3000	2880	3000	2880	694
665	20241120	091600	1435650	2880	2880	2880	2880	47
666	20241120	091500	1300290	2885	2885	2885	2885	0
667	20241120	091400	1300290	2885	2870	2885	2870	151
668	20241120	091300	865420	2870	2870	2870	2870	69
669	20241120	091200	667390	2865	2855	2865	2855	179
670	20241120	091100	155805	2855	2855	2855	2855	0
671	20241120	091000	155805	2855	2855	2855	2855	0
672	20241120	090900	155805	2855	2855	2855	2855	0
673	20241120	090800	155805	2855	2855	2855	2855	1
674	20241120	090700	152950	2855	2855	2855	2855	1
675	20241120	090600	150095	2855	2855	2855	2855	5
676	20241120	090500	135820	2855	2855	2855	2855	1
677	20241120	090400	132965	2840	2840	2840	2840	5
678	20241120	090300	118765	2840	2840	2840	2840	1
679	20241120	090200	115925	2830	2835	2835	2830	16
680	20241120	090100	70615	2835	2835	2835	2835	0
681	20241120	090000	70615	2835	2815	2835	2815	25