KissMeData/128660/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201700	124484715	3060	3060	3060	3060	1843
3	20241121	201600	124484715	3060	3060	3060	3060	0
4	20241121	201500	124484715	3060	3060	3060	3060	0
5	20241121	201400	124484715	3060	3060	3060	3060	0
6	20241121	201300	124484715	3060	3060	3060	3060	0
7	20241121	201200	124484715	3060	3060	3060	3060	0
8	20241121	201100	124484715	3060	3060	3060	3060	0
9	20241121	201000	124484715	3060	3060	3060	3060	0
10	20241121	200900	124484715	3060	3060	3060	3060	0
11	20241121	200800	124484715	3060	3060	3060	3060	0
12	20241121	200700	124484715	3060	3060	3060	3060	0
13	20241121	200600	124484715	3060	3060	3060	3060	0
14	20241121	200500	124484715	3060	3060	3060	3060	0
15	20241121	200400	124484715	3060	3060	3060	3060	0
16	20241121	200300	124484715	3060	3060	3060	3060	0
17	20241121	200200	124484715	3060	3060	3060	3060	0
18	20241121	200100	124484715	3060	3060	3060	3060	0
19	20241121	200000	124484715	3060	3060	3060	3060	0
20	20241121	195900	124484715	3060	3060	3060	3060	0
21	20241121	195800	124484715	3060	3060	3060	3060	0
22	20241121	195700	124484715	3060	3060	3060	3060	0
23	20241121	195600	124484715	3060	3060	3060	3060	0
24	20241121	195500	124484715	3060	3060	3060	3060	0
25	20241121	195400	124484715	3060	3060	3060	3060	0
26	20241121	195300	124484715	3060	3060	3060	3060	0
27	20241121	195200	124484715	3060	3060	3060	3060	0
28	20241121	195100	124484715	3060	3060	3060	3060	0
29	20241121	195000	124484715	3060	3060	3060	3060	0
30	20241121	194900	124484715	3060	3060	3060	3060	0
31	20241121	194800	124484715	3060	3060	3060	3060	0
32	20241121	194700	124484715	3060	3060	3060	3060	1843
33	20241121	194600	124484715	3060	3060	3060	3060	0
34	20241121	194500	124484715	3060	3060	3060	3060	0
35	20241121	194400	124484715	3060	3060	3060	3060	0
36	20241121	194300	124484715	3060	3060	3060	3060	0
37	20241121	194200	124484715	3060	3060	3060	3060	0
38	20241121	194100	124484715	3060	3060	3060	3060	0
39	20241121	194000	124484715	3060	3060	3060	3060	0
40	20241121	193900	124484715	3060	3060	3060	3060	0
41	20241121	193800	124484715	3060	3060	3060	3060	0
42	20241121	193700	124484715	3060	3060	3060	3060	0
43	20241121	193600	124484715	3060	3060	3060	3060	0
44	20241121	193500	124484715	3060	3060	3060	3060	0
45	20241121	193400	124484715	3060	3060	3060	3060	0
46	20241121	193300	124484715	3060	3060	3060	3060	0
47	20241121	193200	124484715	3060	3060	3060	3060	0
48	20241121	193100	124484715	3060	3060	3060	3060	0
49	20241121	193000	124484715	3060	3060	3060	3060	0
50	20241121	192900	124484715	3060	3060	3060	3060	0
51	20241121	192800	124484715	3060	3060	3060	3060	0
52	20241121	192700	124484715	3060	3060	3060	3060	0
53	20241121	192600	124484715	3060	3060	3060	3060	0
54	20241121	192500	124484715	3060	3060	3060	3060	0
55	20241121	192400	124484715	3060	3060	3060	3060	0
56	20241121	192300	124484715	3060	3060	3060	3060	0
57	20241121	192200	124484715	3060	3060	3060	3060	0
58	20241121	192100	124484715	3060	3060	3060	3060	0
59	20241121	192000	124484715	3060	3060	3060	3060	0
60	20241121	191900	124484715	3060	3060	3060	3060	0
61	20241121	191800	124484715	3060	3060	3060	3060	0
62	20241121	191700	124484715	3060	3060	3060	3060	1843
63	20241121	191600	124484715	3060	3060	3060	3060	0
64	20241121	191500	124484715	3060	3060	3060	3060	0
65	20241121	191400	124484715	3060	3060	3060	3060	0
66	20241121	191300	124484715	3060	3060	3060	3060	0
67	20241121	191200	124484715	3060	3060	3060	3060	0
68	20241121	191100	124484715	3060	3060	3060	3060	0
69	20241121	191000	124484715	3060	3060	3060	3060	0
70	20241121	190900	124484715	3060	3060	3060	3060	0
71	20241121	190800	124484715	3060	3060	3060	3060	0
72	20241121	190700	124484715	3060	3060	3060	3060	0
73	20241121	190600	124484715	3060	3060	3060	3060	0
74	20241121	190500	124484715	3060	3060	3060	3060	0
75	20241121	190400	124484715	3060	3060	3060	3060	0
76	20241121	190300	124484715	3060	3060	3060	3060	0
77	20241121	190200	124484715	3060	3060	3060	3060	0
78	20241121	190100	124484715	3060	3060	3060	3060	0
79	20241121	190000	124484715	3060	3060	3060	3060	0
80	20241121	185900	124484715	3060	3060	3060	3060	0
81	20241121	185800	124484715	3060	3060	3060	3060	0
82	20241121	185700	124484715	3060	3060	3060	3060	0
83	20241121	185600	124484715	3060	3060	3060	3060	0
84	20241121	185500	124484715	3060	3060	3060	3060	0
85	20241121	185400	124484715	3060	3060	3060	3060	0
86	20241121	185300	124484715	3060	3060	3060	3060	0
87	20241121	185200	124484715	3060	3060	3060	3060	0
88	20241121	185100	124484715	3060	3060	3060	3060	0
89	20241121	185000	124484715	3060	3060	3060	3060	0
90	20241121	184900	124484715	3060	3060	3060	3060	0
91	20241121	184800	124484715	3060	3060	3060	3060	0
92	20241121	184700	124484715	3060	3060	3060	3060	1843
93	20241121	184600	124484715	3060	3060	3060	3060	0
94	20241121	184500	124484715	3060	3060	3060	3060	0
95	20241121	184400	124484715	3060	3060	3060	3060	0
96	20241121	184300	124484715	3060	3060	3060	3060	0
97	20241121	184200	124484715	3060	3060	3060	3060	0
98	20241121	184100	124484715	3060	3060	3060	3060	0
99	20241121	184000	124484715	3060	3060	3060	3060	0
100	20241121	183900	124484715	3060	3060	3060	3060	0
101	20241121	183800	124484715	3060	3060	3060	3060	0
102	20241121	183700	124484715	3060	3060	3060	3060	0
103	20241121	183600	124484715	3060	3060	3060	3060	0
104	20241121	183500	124484715	3060	3060	3060	3060	0
105	20241121	183400	124484715	3060	3060	3060	3060	0
106	20241121	183300	124484715	3060	3060	3060	3060	0
107	20241121	183200	124484715	3060	3060	3060	3060	0
108	20241121	183100	124484715	3060	3060	3060	3060	0
109	20241121	183000	124484715	3060	3060	3060	3060	0
110	20241121	182900	124484715	3060	3060	3060	3060	0
111	20241121	182800	124484715	3060	3060	3060	3060	0
112	20241121	182700	124484715	3060	3060	3060	3060	0
113	20241121	182600	124484715	3060	3060	3060	3060	0
114	20241121	182500	124484715	3060	3060	3060	3060	0
115	20241121	182400	124484715	3060	3060	3060	3060	0
116	20241121	182300	124484715	3060	3060	3060	3060	0
117	20241121	182200	124484715	3060	3060	3060	3060	0
118	20241121	182100	124484715	3060	3060	3060	3060	0
119	20241121	182000	124484715	3060	3060	3060	3060	0
120	20241121	181900	124484715	3060	3060	3060	3060	0
121	20241121	181800	124484715	3060	3060	3060	3060	0
122	20241121	181700	124484715	3060	3060	3060	3060	1843
123	20241121	181600	124484715	3060	3060	3060	3060	0
124	20241121	181500	124484715	3060	3060	3060	3060	0
125	20241121	181400	124484715	3060	3060	3060	3060	0
126	20241121	181300	124484715	3060	3060	3060	3060	0
127	20241121	181200	124484715	3060	3060	3060	3060	0
128	20241121	181100	124484715	3060	3060	3060	3060	0
129	20241121	181000	124484715	3060	3060	3060	3060	0
130	20241121	180900	124484715	3060	3060	3060	3060	0
131	20241121	180800	124484715	3060	3060	3060	3060	0
132	20241121	180700	124484715	3060	3060	3060	3060	0
133	20241121	180600	124484715	3060	3060	3060	3060	0
134	20241121	180500	124484715	3060	3060	3060	3060	0
135	20241121	180400	124484715	3060	3060	3060	3060	0
136	20241121	180300	124484715	3060	3060	3060	3060	0
137	20241121	180200	124484715	3060	3060	3060	3060	0
138	20241121	180100	124484715	3060	3060	3060	3060	0
139	20241121	180000	124484715	3060	3060	3060	3060	0
140	20241121	175900	124484715	3060	3060	3060	3060	0
141	20241121	175800	124484715	3060	3060	3060	3060	0
142	20241121	175700	124484715	3060	3060	3060	3060	0
143	20241121	175600	124484715	3060	3060	3060	3060	0
144	20241121	175500	124484715	3060	3060	3060	3060	0
145	20241121	175400	124484715	3060	3060	3060	3060	0
146	20241121	175300	124484715	3060	3060	3060	3060	0
147	20241121	175200	124484715	3060	3060	3060	3060	0
148	20241121	175100	124484715	3060	3060	3060	3060	0
149	20241121	175000	124484715	3060	3060	3060	3060	0
150	20241121	174900	124484715	3060	3060	3060	3060	0
151	20241121	174800	124484715	3060	3060	3060	3060	0
152	20241121	174700	124484715	3060	3060	3060	3060	1843
153	20241121	174600	124484715	3060	3060	3060	3060	0
154	20241121	174500	124484715	3060	3060	3060	3060	0
155	20241121	174400	124484715	3060	3060	3060	3060	0
156	20241121	174300	124484715	3060	3060	3060	3060	0
157	20241121	174200	124484715	3060	3060	3060	3060	0
158	20241121	174100	124484715	3060	3060	3060	3060	0
159	20241121	174000	124484715	3060	3060	3060	3060	0
160	20241121	173900	124484715	3060	3060	3060	3060	0
161	20241121	173800	124484715	3060	3060	3060	3060	0
162	20241121	173700	124484715	3060	3060	3060	3060	0
163	20241121	173600	124484715	3060	3060	3060	3060	0
164	20241121	173500	124484715	3060	3060	3060	3060	0
165	20241121	173400	124484715	3060	3060	3060	3060	0
166	20241121	173300	124484715	3060	3060	3060	3060	0
167	20241121	173200	124484715	3060	3060	3060	3060	0
168	20241121	173100	124484715	3060	3060	3060	3060	0
169	20241121	173000	124484715	3060	3060	3060	3060	0
170	20241121	172900	124484715	3060	3060	3060	3060	0
171	20241121	172800	124484715	3060	3060	3060	3060	0
172	20241121	172700	124484715	3060	3060	3060	3060	0
173	20241121	172600	124484715	3060	3060	3060	3060	0
174	20241121	172500	124484715	3060	3060	3060	3060	0
175	20241121	172400	124484715	3060	3060	3060	3060	0
176	20241121	172300	124484715	3060	3060	3060	3060	0
177	20241121	172200	124484715	3060	3060	3060	3060	0
178	20241121	172100	124484715	3060	3060	3060	3060	0
179	20241121	172000	124484715	3060	3060	3060	3060	0
180	20241121	171900	124484715	3060	3060	3060	3060	0
181	20241121	171800	124484715	3060	3060	3060	3060	0
182	20241121	171700	124484715	3060	3060	3060	3060	1843
183	20241121	171600	124484715	3060	3060	3060	3060	0
184	20241121	171500	124484715	3060	3060	3060	3060	0
185	20241121	171400	124484715	3060	3060	3060	3060	0
186	20241121	171300	124484715	3060	3060	3060	3060	0
187	20241121	171200	124484715	3060	3060	3060	3060	0
188	20241121	171100	124484715	3060	3060	3060	3060	0
189	20241121	171000	124484715	3060	3060	3060	3060	0
190	20241121	170900	124484715	3060	3060	3060	3060	0
191	20241121	170800	124484715	3060	3060	3060	3060	0
192	20241121	170700	124484715	3060	3060	3060	3060	0
193	20241121	170600	124484715	3060	3060	3060	3060	0
194	20241121	170500	124484715	3060	3060	3060	3060	0
195	20241121	170400	124484715	3060	3060	3060	3060	0
196	20241121	170300	124484715	3060	3060	3060	3060	0
197	20241121	170200	124484715	3060	3060	3060	3060	0
198	20241121	170100	124484715	3060	3060	3060	3060	0
199	20241121	170000	124484715	3060	3060	3060	3060	0
200	20241121	165900	124484715	3060	3060	3060	3060	0
201	20241121	165800	124484715	3060	3060	3060	3060	0
202	20241121	165700	124484715	3060	3060	3060	3060	0
203	20241121	165600	124484715	3060	3060	3060	3060	0
204	20241121	165500	124484715	3060	3060	3060	3060	0
205	20241121	165400	124484715	3060	3060	3060	3060	0
206	20241121	165300	124484715	3060	3060	3060	3060	0
207	20241121	165200	124484715	3060	3060	3060	3060	0
208	20241121	165100	124484715	3060	3060	3060	3060	0
209	20241121	165000	124484715	3060	3060	3060	3060	0
210	20241121	164900	124484715	3060	3060	3060	3060	0
211	20241121	164800	124484715	3060	3060	3060	3060	0
212	20241121	164700	124484715	3060	3060	3060	3060	1843
213	20241121	164600	124484715	3060	3060	3060	3060	0
214	20241121	164500	124484715	3060	3060	3060	3060	0
215	20241121	164400	124484715	3060	3060	3060	3060	0
216	20241121	164300	124484715	3060	3060	3060	3060	0
217	20241121	164200	124484715	3060	3060	3060	3060	0
218	20241121	164100	124484715	3060	3060	3060	3060	0
219	20241121	164000	124484715	3060	3060	3060	3060	0
220	20241121	163900	124484715	3060	3060	3060	3060	0
221	20241121	163800	124484715	3060	3060	3060	3060	0
222	20241121	163700	124484715	3060	3060	3060	3060	0
223	20241121	163600	124484715	3060	3060	3060	3060	0
224	20241121	163500	124484715	3060	3060	3060	3060	0
225	20241121	163400	124484715	3060	3060	3060	3060	0
226	20241121	163300	124484715	3060	3060	3060	3060	0
227	20241121	163200	124484715	3060	3060	3060	3060	0
228	20241121	163100	124484715	3060	3060	3060	3060	0
229	20241121	163000	124484715	3060	3060	3060	3060	0
230	20241121	162900	124484715	3060	3060	3060	3060	0
231	20241121	162800	124484715	3060	3060	3060	3060	0
232	20241121	162700	124484715	3060	3060	3060	3060	0
233	20241121	162600	124484715	3060	3060	3060	3060	0
234	20241121	162500	124484715	3060	3060	3060	3060	0
235	20241121	162400	124484715	3060	3060	3060	3060	0
236	20241121	162300	124484715	3060	3060	3060	3060	0
237	20241121	162200	124484715	3060	3060	3060	3060	0
238	20241121	162100	124484715	3060	3060	3060	3060	0
239	20241121	162000	124484715	3060	3060	3060	3060	0
240	20241121	161900	124484715	3060	3060	3060	3060	0
241	20241121	161800	124484715	3060	3060	3060	3060	0
242	20241121	161700	124484715	3060	3060	3060	3060	1843
243	20241121	161600	124484715	3060	3060	3060	3060	0
244	20241121	161500	124484715	3060	3060	3060	3060	0
245	20241121	161400	124484715	3060	3060	3060	3060	0
246	20241121	161300	124484715	3060	3060	3060	3060	0
247	20241121	161200	124484715	3060	3060	3060	3060	0
248	20241121	161100	124484715	3060	3060	3060	3060	0
249	20241121	161000	124484715	3060	3060	3060	3060	0
250	20241121	160900	124484715	3060	3060	3060	3060	0
251	20241121	160800	124484715	3060	3060	3060	3060	0
252	20241121	160700	124484715	3060	3060	3060	3060	0
253	20241121	160600	124484715	3060	3060	3060	3060	0
254	20241121	160500	124484715	3060	3060	3060	3060	0
255	20241121	160400	124484715	3060	3060	3060	3060	0
256	20241121	160300	124484715	3060	3060	3060	3060	0
257	20241121	160200	124484715	3060	3060	3060	3060	0
258	20241121	160100	124484715	3060	3060	3060	3060	0
259	20241121	160000	124484715	3060	3060	3060	3060	0
260	20241121	155900	124484715	3060	3060	3060	3060	0
261	20241121	155800	124484715	3060	3060	3060	3060	0
262	20241121	155700	124484715	3060	3060	3060	3060	0
263	20241121	155600	124484715	3060	3060	3060	3060	0
264	20241121	155500	124484715	3060	3060	3060	3060	0
265	20241121	155400	124484715	3060	3060	3060	3060	0
266	20241121	155300	124484715	3060	3060	3060	3060	0
267	20241121	155200	124484715	3060	3060	3060	3060	0
268	20241121	155100	124484715	3060	3060	3060	3060	0
269	20241121	155000	124484715	3060	3060	3060	3060	0
270	20241121	154900	124484715	3060	3060	3060	3060	0
271	20241121	154800	124484715	3060	3060	3060	3060	0
272	20241121	154700	124484715	3060	3060	3060	3060	1843
273	20241121	154600	124484715	3060	3060	3060	3060	0
274	20241121	154500	124484715	3060	3060	3060	3060	0
275	20241121	154400	124484715	3060	3060	3060	3060	0
276	20241121	154300	124484715	3060	3060	3060	3060	0
277	20241121	154200	124484715	3060	3060	3060	3060	0
278	20241121	154100	124484715	3060	3060	3060	3060	0
279	20241121	154000	124484715	3060	3060	3060	3060	0
280	20241121	153900	124484715	3060	3060	3060	3060	0
281	20241121	153800	124484715	3060	3060	3060	3060	0
282	20241121	153700	124484715	3060	3060	3060	3060	0
283	20241121	153600	124484715	3060	3060	3060	3060	0
284	20241121	153500	124484715	3060	3060	3060	3060	0
285	20241121	153400	124484715	3060	3060	3060	3060	0
286	20241121	153300	124484715	3060	3060	3060	3060	0
287	20241121	153200	124484715	3060	3060	3060	3060	0
288	20241121	153100	124484715	3060	3060	3060	3060	0
289	20241121	153000	124484715	3060	3060	3060	3060	1843
290	20241121	152900	118845135	3055	3055	3055	3055	0
291	20241121	152800	118845135	3055	3055	3055	3055	0
292	20241121	152700	118845135	3055	3055	3055	3055	0
293	20241121	152600	118845135	3055	3055	3055	3055	0
294	20241121	152500	118845135	3055	3055	3055	3055	0
295	20241121	152400	118845135	3055	3055	3055	3055	0
296	20241121	152300	118845135	3055	3055	3055	3055	0
297	20241121	152200	118845135	3055	3055	3055	3055	0
298	20241121	152100	118845135	3055	3055	3055	3055	0
299	20241121	152000	118845135	3055	3055	3055	3055	0
300	20241121	151900	118845135	3055	3055	3055	3055	0
301	20241121	151800	118845135	3055	3055	3055	3055	3
302	20241121	151700	118835970	3050	3055	3055	3050	206
303	20241121	151600	118206670	3055	3055	3055	3055	130
304	20241121	151500	117809520	3055	3055	3055	3055	10
305	20241121	151400	117778970	3045	3045	3045	3045	0
306	20241121	151300	117778970	3045	3045	3045	3045	251
307	20241121	151200	117014675	3060	3060	3060	3060	1
308	20241121	151100	117011615	3050	3050	3050	3050	6
309	20241121	151000	116993315	3050	3050	3050	3050	0
310	20241121	150900	116993315	3050	3060	3060	3050	2
311	20241121	150800	116987205	3060	3060	3060	3060	0
312	20241121	150700	116987205	3060	3060	3060	3060	0
313	20241121	150600	116987205	3060	3060	3060	3060	9
314	20241121	150500	116959665	3060	3060	3060	3060	18
315	20241121	150400	116904585	3060	3060	3060	3060	26
316	20241121	150300	116825025	3050	3050	3050	3050	18
317	20241121	150200	116770125	3060	3050	3060	3050	1662
318	20241121	150100	111684505	3050	3060	3060	3050	3119
319	20241121	150000	102171545	3050	3055	3055	3050	2502
320	20241121	145900	94533935	3060	3060	3060	3055	385
321	20241121	145800	93356835	3065	3065	3065	3065	0
322	20241121	145700	93356835	3065	3065	3065	3065	0
323	20241121	145600	93356835	3065	3065	3065	3065	0
324	20241121	145500	93356835	3065	3065	3065	3065	0
325	20241121	145400	93356835	3065	3055	3065	3055	1002
326	20241121	145300	90295705	3055	3055	3055	3055	500
327	20241121	145200	88768205	3065	3065	3065	3065	0
328	20241121	145100	88768205	3065	3065	3065	3065	0
329	20241121	145000	88768205	3065	3065	3065	3065	21
330	20241121	144900	88703840	3070	3070	3070	3070	0
331	20241121	144800	88703840	3070	3070	3070	3070	0
332	20241121	144700	88703840	3070	3070	3070	3070	0
333	20241121	144600	88703840	3070	3070	3070	3070	0
334	20241121	144500	88703840	3070	3070	3070	3070	0
335	20241121	144400	88703840	3070	3070	3070	3070	0
336	20241121	144300	88703840	3070	3070	3070	3070	1
337	20241121	144200	88700770	3055	3055	3055	3055	1
338	20241121	144100	88697715	3060	3060	3060	3060	436
339	20241121	144000	87363555	3075	3075	3075	3075	0
340	20241121	143900	87363555	3075	3075	3075	3075	0
341	20241121	143800	87363555	3075	3075	3075	3075	0
342	20241121	143700	87363555	3075	3075	3075	3075	0
343	20241121	143600	87363555	3075	3075	3075	3075	0
344	20241121	143500	87363555	3075	3075	3075	3075	0
345	20241121	143400	87363555	3075	3075	3075	3075	10
346	20241121	143300	87332805	3070	3070	3070	3070	0
347	20241121	143200	87332805	3070	3070	3070	3070	0
348	20241121	143100	87332805	3070	3070	3070	3070	0
349	20241121	143000	87332805	3070	3070	3070	3070	100
350	20241121	142900	87025805	3075	3075	3075	3075	0
351	20241121	142800	87025805	3075	3075	3075	3075	0
352	20241121	142700	87025805	3075	3075	3075	3075	0
353	20241121	142600	87025805	3075	3075	3075	3075	0
354	20241121	142500	87025805	3075	3075	3075	3075	0
355	20241121	142400	87025805	3075	3075	3075	3075	1
356	20241121	142300	87022730	3075	3060	3075	3060	611
357	20241121	142200	85147055	3075	3075	3075	3075	0
358	20241121	142100	85147055	3075	3075	3075	3075	0
359	20241121	142000	85147055	3075	3075	3075	3075	100
360	20241121	141900	84839555	3075	3075	3075	3075	0
361	20241121	141800	84839555	3075	3075	3075	3075	0
362	20241121	141700	84839555	3075	3075	3075	3075	0
363	20241121	141600	84839555	3075	3075	3075	3075	0
364	20241121	141500	84839555	3075	3075	3075	3075	0
365	20241121	141400	84839555	3075	3075	3075	3075	0
366	20241121	141300	84839555	3075	3075	3075	3075	0
367	20241121	141200	84839555	3075	3075	3075	3075	0
368	20241121	141100	84839555	3075	3075	3075	3075	0
369	20241121	141000	84839555	3075	3075	3075	3075	1
370	20241121	140900	84836480	3070	3070	3070	3070	10
371	20241121	140800	84805780	3070	3070	3070	3070	0
372	20241121	140700	84805780	3070	3070	3070	3070	0
373	20241121	140600	84805780	3070	3070	3070	3070	0
374	20241121	140500	84805780	3070	3070	3070	3070	0
375	20241121	140400	84805780	3070	3070	3070	3070	0
376	20241121	140300	84805780	3070	3070	3070	3070	20
377	20241121	140200	84744380	3070	3070	3070	3070	0
378	20241121	140100	84744380	3070	3070	3070	3070	0
379	20241121	140000	84744380	3070	3070	3070	3070	200
380	20241121	135900	84130380	3070	3070	3070	3070	0
381	20241121	135800	84130380	3070	3070	3070	3055	117
382	20241121	135700	83771430	3070	3070	3070	3070	0
383	20241121	135600	83771430	3070	3070	3070	3070	0
384	20241121	135500	83771430	3070	3055	3070	3055	10
385	20241121	135400	83740865	3075	3075	3075	3075	0
386	20241121	135300	83740865	3075	3075	3075	3075	0
387	20241121	135200	83740865	3075	3075	3075	3075	0
388	20241121	135100	83740865	3075	3075	3075	3075	0
389	20241121	135000	83740865	3075	3075	3075	3075	56
390	20241121	134900	83568665	3075	3075	3075	3075	0
391	20241121	134800	83568665	3075	3075	3075	3075	0
392	20241121	134700	83568665	3075	3075	3075	3055	111
393	20241121	134600	83227540	3080	3080	3080	3080	0
394	20241121	134500	83227540	3080	3080	3080	3080	0
395	20241121	134400	83227540	3080	3080	3080	3080	0
396	20241121	134300	83227540	3080	3080	3080	3080	0
397	20241121	134200	83227540	3080	3080	3080	3080	0
398	20241121	134100	83227540	3080	3080	3080	3080	0
399	20241121	134000	83227540	3080	3080	3080	3080	0
400	20241121	133900	83227540	3080	3080	3080	3080	0
401	20241121	133800	83227540	3080	3080	3080	3080	0
402	20241121	133700	83227540	3080	3080	3080	3080	0
403	20241121	133600	83227540	3080	3080	3080	3080	0
404	20241121	133500	83227540	3080	3080	3080	3080	0
405	20241121	133400	83227540	3080	3080	3080	3080	0
406	20241121	133300	83227540	3080	3080	3080	3080	0
407	20241121	133200	83227540	3080	3080	3080	3080	0
408	20241121	133100	83227540	3080	3080	3080	3080	0
409	20241121	133000	83227540	3080	3080	3080	3080	0
410	20241121	132900	83227540	3080	3080	3080	3080	0
411	20241121	132800	83227540	3080	3080	3080	3080	0
412	20241121	132700	83227540	3080	3080	3080	3080	0
413	20241121	132600	83227540	3080	3080	3080	3080	0
414	20241121	132500	83227540	3080	3080	3080	3080	0
415	20241121	132400	83227540	3080	3080	3080	3080	0
416	20241121	132300	83227540	3080	3080	3080	3080	0
417	20241121	132200	83227540	3080	3080	3080	3080	10
418	20241121	132100	83196740	3075	3075	3075	3075	0
419	20241121	132000	83196740	3075	3075	3075	3075	0
420	20241121	131900	83196740	3075	3075	3075	3075	0
421	20241121	131800	83196740	3075	3075	3075	3075	817
422	20241121	131700	80684465	3075	3075	3075	3075	110
423	20241121	131600	80346215	3055	3065	3065	3055	300
424	20241121	131500	79428455	3070	3070	3070	3070	0
425	20241121	131400	79428455	3070	3070	3070	3070	100
426	20241121	131300	79121455	3075	3075	3075	3075	100
427	20241121	131200	78813955	3075	3070	3075	3070	395
428	20241121	131100	77601275	3070	3070	3070	3070	0
429	20241121	131000	77601275	3070	3070	3070	3070	0
430	20241121	130900	77601275	3070	3070	3070	3070	0
431	20241121	130800	77601275	3070	3070	3070	3070	1
432	20241121	130700	77598205	3060	3070	3070	3060	159
433	20241121	130600	77111265	3075	3075	3075	3075	0
434	20241121	130500	77111265	3075	3075	3075	3075	0
435	20241121	130400	77111265	3075	3075	3075	3075	0
436	20241121	130300	77111265	3075	3075	3075	3075	0
437	20241121	130200	77111265	3075	3075	3075	3075	0
438	20241121	130100	77111265	3075	3075	3075	3075	0
439	20241121	130000	77111265	3075	3075	3075	3075	0
440	20241121	125900	77111265	3075	3075	3075	3075	0
441	20241121	125800	77111265	3075	3075	3075	3075	1
442	20241121	125700	77108190	3060	3060	3060	3060	0
443	20241121	125600	77108190	3060	3060	3060	3060	0
444	20241121	125500	77108190	3060	3060	3060	3060	0
445	20241121	125400	77108190	3060	3060	3060	3060	0
446	20241121	125300	77108190	3060	3060	3060	3060	0
447	20241121	125200	77108190	3060	3060	3060	3060	0
448	20241121	125100	77108190	3060	3060	3060	3060	0
449	20241121	125000	77108190	3060	3060	3060	3060	0
450	20241121	124900	77108190	3060	3060	3060	3060	0
451	20241121	124800	77108190	3060	3060	3060	3060	0
452	20241121	124700	77108190	3060	3060	3060	3060	0
453	20241121	124600	77108190	3060	3065	3065	3060	333
454	20241121	124500	76088350	3075	3075	3075	3075	1
455	20241121	124400	76085275	3065	3075	3075	3065	110
456	20241121	124300	75747165	3075	3075	3075	3065	68
457	20241121	124200	75538095	3075	3075	3075	3075	0
458	20241121	124100	75538095	3075	3075	3075	3075	0
459	20241121	124000	75538095	3075	3065	3075	3065	12
460	20241121	123900	75501305	3075	3075	3075	3075	0
461	20241121	123800	75501305	3075	3075	3075	3075	0
462	20241121	123700	75501305	3075	3075	3075	3075	0
463	20241121	123600	75501305	3075	3075	3075	3075	0
464	20241121	123500	75501305	3075	3075	3075	3075	0
465	20241121	123400	75501305	3075	3075	3075	3075	0
466	20241121	123300	75501305	3075	3075	3075	3075	0
467	20241121	123200	75501305	3075	3075	3075	3075	0
468	20241121	123100	75501305	3075	3075	3075	3075	0
469	20241121	123000	75501305	3075	3075	3075	3075	1
470	20241121	122900	75498230	3065	3065	3065	3065	5
471	20241121	122800	75482905	3075	3065	3075	3065	2
472	20241121	122700	75476765	3075	3075	3075	3075	0
473	20241121	122600	75476765	3075	3075	3075	3075	0
474	20241121	122500	75476765	3075	3075	3075	3075	0
475	20241121	122400	75476765	3075	3075	3075	3075	0
476	20241121	122300	75476765	3075	3075	3075	3075	0
477	20241121	122200	75476765	3075	3075	3075	3075	1
478	20241121	122100	75473690	3070	3070	3070	3070	0
479	20241121	122000	75473690	3070	3070	3070	3070	10
480	20241121	121900	75442990	3075	3075	3075	3075	0
481	20241121	121800	75442990	3075	3075	3075	3075	7
482	20241121	121700	75421465	3075	3075	3075	3075	0
483	20241121	121600	75421465	3075	3075	3075	3075	0
484	20241121	121500	75421465	3075	3075	3075	3075	0
485	20241121	121400	75421465	3075	3075	3075	3075	0
486	20241121	121300	75421465	3075	3075	3075	3075	0
487	20241121	121200	75421465	3075	3075	3075	3065	207
488	20241121	121100	74785010	3075	3075	3075	3075	0
489	20241121	121000	74785010	3075	3075	3075	3075	0
490	20241121	120900	74785010	3075	3075	3075	3075	0
491	20241121	120800	74785010	3075	3075	3075	3075	0
492	20241121	120700	74785010	3075	3075	3075	3075	0
493	20241121	120600	74785010	3075	3075	3075	3075	0
494	20241121	120500	74785010	3075	3075	3075	3075	0
495	20241121	120400	74785010	3075	3075	3075	3075	0
496	20241121	120300	74785010	3075	3075	3075	3075	0
497	20241121	120200	74785010	3075	3075	3075	3075	0
498	20241121	120100	74785010	3075	3075	3075	3075	0
499	20241121	120000	74785010	3075	3075	3075	3075	0
500	20241121	115900	74785010	3075	3075	3075	3060	3
501	20241121	115800	74775800	3075	3075	3075	3075	0
502	20241121	115700	74775800	3075	3075	3075	3075	1
503	20241121	115600	74772725	3075	3075	3075	3075	26
504	20241121	115500	74692775	3075	3075	3075	3075	0
505	20241121	115400	74692775	3075	3075	3075	3075	0
506	20241121	115300	74692775	3075	3075	3075	3075	0
507	20241121	115200	74692775	3075	3075	3075	3075	0
508	20241121	115100	74692775	3075	3065	3075	3065	955
509	20241121	115000	71765690	3070	3070	3070	3070	189
510	20241121	114900	71185460	3075	3075	3075	3075	0
511	20241121	114800	71185460	3075	3075	3075	3075	1
512	20241121	114700	71182385	3065	3065	3065	3065	6
513	20241121	114600	71163995	3075	3075	3075	3075	0
514	20241121	114500	71163995	3075	3075	3075	3075	0
515	20241121	114400	71163995	3075	3075	3075	3075	0
516	20241121	114300	71163995	3075	3075	3075	3075	17
517	20241121	114200	71111720	3075	3075	3075	3075	0
518	20241121	114100	71111720	3075	3075	3075	3075	0
519	20241121	114000	71111720	3075	3075	3075	3075	0
520	20241121	113900	71111720	3075	3075	3075	3075	0
521	20241121	113800	71111720	3075	3075	3075	3075	0
522	20241121	113700	71111720	3075	3075	3075	3075	0
523	20241121	113600	71111720	3075	3075	3075	3075	0
524	20241121	113500	71111720	3075	3075	3075	3075	0
525	20241121	113400	71111720	3075	3075	3075	3075	4764
526	20241121	113300	56462420	3075	3075	3075	3075	82
527	20241121	113200	56210270	3060	3060	3060	3060	200
528	20241121	113100	55598270	3075	3075	3075	3075	0
529	20241121	113000	55598270	3075	3075	3075	3075	0
530	20241121	112900	55598270	3075	3075	3075	3075	0
531	20241121	112800	55598270	3075	3075	3075	3075	0
532	20241121	112700	55598270	3075	3075	3075	3075	1
533	20241121	112600	55595195	3060	3060	3060	3060	0
534	20241121	112500	55595195	3060	3060	3060	3060	0
535	20241121	112400	55595195	3060	3060	3060	3060	0
536	20241121	112300	55595195	3060	3060	3060	3060	0
537	20241121	112200	55595195	3060	3060	3060	3060	0
538	20241121	112100	55595195	3060	3060	3060	3060	0
539	20241121	112000	55595195	3060	3060	3060	3060	32
540	20241121	111900	55497275	3080	3080	3080	3080	0
541	20241121	111800	55497275	3080	3080	3080	3080	0
542	20241121	111700	55497275	3080	3080	3080	3080	0
543	20241121	111600	55497275	3080	3080	3080	3080	0
544	20241121	111500	55497275	3080	3080	3080	3080	1
545	20241121	111400	55494195	3080	3080	3080	3080	0
546	20241121	111300	55494195	3080	3080	3080	3080	0
547	20241121	111200	55494195	3080	3080	3080	3080	0
548	20241121	111100	55494195	3080	3080	3080	3080	0
549	20241121	111000	55494195	3080	3080	3080	3080	0
550	20241121	110900	55494195	3080	3080	3080	3080	0
551	20241121	110800	55494195	3080	3080	3080	3080	0
552	20241121	110700	55494195	3080	3080	3080	3080	0
553	20241121	110600	55494195	3080	3080	3080	3080	0
554	20241121	110500	55494195	3080	3080	3080	3080	0
555	20241121	110400	55494195	3080	3080	3080	3080	17
556	20241121	110300	55441835	3080	3080	3080	3080	0
557	20241121	110200	55441835	3080	3080	3080	3080	0
558	20241121	110100	55441835	3080	3080	3080	3080	0
559	20241121	110000	55441835	3080	3080	3080	3080	0
560	20241121	105900	55441835	3080	3080	3080	3080	25
561	20241121	105800	55364835	3075	3075	3075	3075	2107
562	20241121	105700	48885810	3075	3075	3075	3075	0
563	20241121	105600	48885810	3075	3075	3075	3075	0
564	20241121	105500	48885810	3075	3075	3075	3075	13
565	20241121	105400	48845835	3075	3075	3075	3075	1
566	20241121	105300	48842760	3045	3055	3055	3045	1000
567	20241121	105200	45795880	3075	3075	3075	3075	0
568	20241121	105100	45795880	3075	3075	3075	3075	0
569	20241121	105000	45795880	3075	3075	3075	3075	0
570	20241121	104900	45795880	3075	3075	3075	3075	0
571	20241121	104800	45795880	3075	3075	3075	3075	1
572	20241121	104700	45792805	3060	3060	3060	3060	0
573	20241121	104600	45792805	3060	3060	3060	3060	0
574	20241121	104500	45792805	3060	3060	3060	3060	100
575	20241121	104400	45486805	3070	3070	3070	3070	14
576	20241121	104300	45443825	3070	3070	3070	3070	0
577	20241121	104200	45443825	3070	3070	3070	3070	64
578	20241121	104100	45247345	3070	3070	3070	3070	0
579	20241121	104000	45247345	3070	3070	3070	3070	0
580	20241121	103900	45247345	3070	3070	3070	3070	0
581	20241121	103800	45247345	3070	3070	3070	3070	0
582	20241121	103700	45247345	3070	3070	3070	3070	0
583	20241121	103600	45247345	3070	3070	3070	3070	0
584	20241121	103500	45247345	3070	3070	3070	3070	0
585	20241121	103400	45247345	3070	3070	3070	3070	0
586	20241121	103300	45247345	3070	3070	3070	3070	0
587	20241121	103200	45247345	3070	3070	3070	3070	0
588	20241121	103100	45247345	3070	3070	3070	3070	0
589	20241121	103000	45247345	3070	3070	3070	3070	27
590	20241121	102900	45164455	3070	3070	3070	3070	15
591	20241121	102800	45118405	3080	3080	3080	3080	0
592	20241121	102700	45118405	3080	3080	3080	3080	0
593	20241121	102600	45118405	3080	3080	3080	3080	100
594	20241121	102500	44810405	3080	3080	3080	3080	8
595	20241121	102400	44785765	3080	3080	3080	3080	0
596	20241121	102300	44785765	3080	3080	3080	3080	0
597	20241121	102200	44785765	3080	3080	3080	3080	0
598	20241121	102100	44785765	3080	3080	3080	3080	0
599	20241121	102000	44785765	3080	3080	3080	3080	69
600	20241121	101900	44573245	3080	3080	3080	3080	0
601	20241121	101800	44573245	3080	3080	3080	3080	0
602	20241121	101700	44573245	3080	3080	3080	3080	0
603	20241121	101600	44573245	3080	3080	3080	3080	0
604	20241121	101500	44573245	3080	3080	3080	3080	10
605	20241121	101400	44542445	3080	3080	3080	3080	0
606	20241121	101300	44542445	3080	3080	3080	3065	131
607	20241121	101200	44140465	3080	3080	3080	3080	10
608	20241121	101100	44109665	3080	3080	3080	3080	0
609	20241121	101000	44109665	3080	3070	3080	3065	19
610	20241121	100900	44051375	3080	3080	3080	3080	0
611	20241121	100800	44051375	3080	3080	3080	3080	1
612	20241121	100700	44048295	3080	3080	3080	3080	0
613	20241121	100600	44048295	3080	3080	3080	3080	1
614	20241121	100500	44045215	3080	3080	3080	3080	1
615	20241121	100400	44042135	3080	3080	3080	3080	972
616	20241121	100300	41048375	3080	3080	3080	3080	0
617	20241121	100200	41048375	3080	3080	3080	3080	0
618	20241121	100100	41048375	3080	3080	3080	3080	0
619	20241121	100000	41048375	3080	3080	3080	3080	638
620	20241121	095900	39083335	3080	3080	3080	3080	0
621	20241121	095800	39083335	3080	3080	3080	3080	100
622	20241121	095700	38775335	3080	3080	3080	3080	0
623	20241121	095600	38775335	3080	3080	3080	3080	0
624	20241121	095500	38775335	3080	3065	3080	3065	531
625	20241121	095400	37147495	3065	3065	3065	3065	0
626	20241121	095300	37147495	3065	3065	3065	3065	0
627	20241121	095200	37147495	3065	3065	3065	3065	0
628	20241121	095100	37147495	3065	3065	3065	3065	0
629	20241121	095000	37147495	3065	3060	3065	3060	49
630	20241121	094900	36997550	3080	3080	3080	3080	0
631	20241121	094800	36997550	3080	3080	3080	3080	1
632	20241121	094700	36994470	3065	3070	3070	3065	800
633	20241121	094600	34542465	3075	3075	3075	3075	0
634	20241121	094500	34542465	3075	3075	3075	3075	411
635	20241121	094400	33278640	3105	3080	3105	3075	187
636	20241121	094300	32701235	3105	3105	3110	3080	474
637	20241121	094200	31230150	3080	3070	3110	3070	3302
638	20241121	094100	21002215	3070	3070	3070	3070	4
639	20241121	094000	20989935	3065	3065	3065	3065	216
640	20241121	093900	20327895	3050	3050	3050	3050	0
641	20241121	093800	20327895	3050	3050	3050	3050	350
642	20241121	093700	19260395	3035	3035	3035	3035	0
643	20241121	093600	19260395	3035	3035	3035	3035	0
644	20241121	093500	19260395	3035	3035	3035	3035	0
645	20241121	093400	19260395	3035	3035	3035	3035	0
646	20241121	093300	19260395	3035	3035	3035	3035	0
647	20241121	093200	19260395	3035	3035	3035	3035	0
648	20241121	093100	19260395	3035	3040	3040	3035	390
649	20241121	093000	18076655	3040	3040	3040	3040	18
650	20241121	092900	18021935	3050	3050	3050	3050	5
651	20241121	092800	18006685	3050	3050	3050	3050	0
652	20241121	092700	18006685	3050	3050	3050	3050	62
653	20241121	092600	17817585	3050	3045	3050	3040	425
654	20241121	092500	16523440	3050	3050	3050	3050	146
655	20241121	092400	16078140	3045	3045	3045	3045	0
656	20241121	092300	16078140	3045	3045	3045	3045	0
657	20241121	092200	16078140	3045	3050	3050	3045	211
658	20241121	092100	15434595	3050	3050	3050	3050	100
659	20241121	092000	15129595	3050	3050	3050	3050	0
660	20241121	091900	15129595	3050	3050	3050	3050	1
661	20241121	091800	15126545	3050	3050	3050	3050	0
662	20241121	091700	15126545	3050	3050	3050	3050	0
663	20241121	091600	15126545	3050	3050	3050	3050	0
664	20241121	091500	15126545	3050	3055	3055	3050	1174
665	20241121	091400	11542435	3070	3070	3070	3070	0
666	20241121	091300	11542435	3070	3070	3070	3070	0
667	20241121	091200	11542435	3070	3070	3070	3070	0
668	20241121	091100	11542435	3070	3070	3070	3070	0
669	20241121	091000	11542435	3070	3070	3070	3070	0
670	20241121	090900	11542435	3070	3070	3070	3070	20
671	20241121	090800	11481035	3070	3070	3070	3070	2210
672	20241121	090700	4696335	3080	3080	3080	3080	981
673	20241121	090600	1674855	3080	3080	3080	3080	0
674	20241121	090500	1674855	3080	3080	3080	3080	324
675	20241121	090400	676935	3080	3080	3080	3080	0
676	20241121	090300	676935	3080	3080	3080	3080	11
677	20241121	090200	643055	3055	3055	3055	3055	0
678	20241121	090100	643055	3055	3055	3055	3055	42
679	20241121	090000	514745	3060	3080	3080	3060	168