KissMeData/162300/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202400	168322805	2430	2430	2430	2430	2265
3	20241122	202300	168322805	2430	2430	2430	2430	0
4	20241122	202200	168322805	2430	2430	2430	2430	0
5	20241122	202100	168322805	2430	2430	2430	2430	0
6	20241122	202000	168322805	2430	2430	2430	2430	0
7	20241122	201900	168322805	2430	2430	2430	2430	0
8	20241122	201800	168322805	2430	2430	2430	2430	0
9	20241122	201700	168322805	2430	2430	2430	2430	0
10	20241122	201600	168322805	2430	2430	2430	2430	0
11	20241122	201500	168322805	2430	2430	2430	2430	0
12	20241122	201400	168322805	2430	2430	2430	2430	0
13	20241122	201300	168322805	2430	2430	2430	2430	0
14	20241122	201200	168322805	2430	2430	2430	2430	0
15	20241122	201100	168322805	2430	2430	2430	2430	0
16	20241122	201000	168322805	2430	2430	2430	2430	0
17	20241122	200900	168322805	2430	2430	2430	2430	0
18	20241122	200800	168322805	2430	2430	2430	2430	0
19	20241122	200700	168322805	2430	2430	2430	2430	0
20	20241122	200600	168322805	2430	2430	2430	2430	0
21	20241122	200500	168322805	2430	2430	2430	2430	0
22	20241122	200400	168322805	2430	2430	2430	2430	0
23	20241122	200300	168322805	2430	2430	2430	2430	0
24	20241122	200200	168322805	2430	2430	2430	2430	0
25	20241122	200100	168322805	2430	2430	2430	2430	0
26	20241122	200000	168322805	2430	2430	2430	2430	0
27	20241122	195900	168322805	2430	2430	2430	2430	0
28	20241122	195800	168322805	2430	2430	2430	2430	0
29	20241122	195700	168322805	2430	2430	2430	2430	0
30	20241122	195600	168322805	2430	2430	2430	2430	0
31	20241122	195500	168322805	2430	2430	2430	2430	0
32	20241122	195400	168322805	2430	2430	2430	2430	2265
33	20241122	195300	168322805	2430	2430	2430	2430	0
34	20241122	195200	168322805	2430	2430	2430	2430	0
35	20241122	195100	168322805	2430	2430	2430	2430	0
36	20241122	195000	168322805	2430	2430	2430	2430	0
37	20241122	194900	168322805	2430	2430	2430	2430	0
38	20241122	194800	168322805	2430	2430	2430	2430	0
39	20241122	194700	168322805	2430	2430	2430	2430	0
40	20241122	194600	168322805	2430	2430	2430	2430	0
41	20241122	194500	168322805	2430	2430	2430	2430	0
42	20241122	194400	168322805	2430	2430	2430	2430	0
43	20241122	194300	168322805	2430	2430	2430	2430	0
44	20241122	194200	168322805	2430	2430	2430	2430	0
45	20241122	194100	168322805	2430	2430	2430	2430	0
46	20241122	194000	168322805	2430	2430	2430	2430	0
47	20241122	193900	168322805	2430	2430	2430	2430	0
48	20241122	193800	168322805	2430	2430	2430	2430	0
49	20241122	193700	168322805	2430	2430	2430	2430	0
50	20241122	193600	168322805	2430	2430	2430	2430	0
51	20241122	193500	168322805	2430	2430	2430	2430	0
52	20241122	193400	168322805	2430	2430	2430	2430	0
53	20241122	193300	168322805	2430	2430	2430	2430	0
54	20241122	193200	168322805	2430	2430	2430	2430	0
55	20241122	193100	168322805	2430	2430	2430	2430	0
56	20241122	193000	168322805	2430	2430	2430	2430	0
57	20241122	192900	168322805	2430	2430	2430	2430	0
58	20241122	192800	168322805	2430	2430	2430	2430	0
59	20241122	192700	168322805	2430	2430	2430	2430	0
60	20241122	192600	168322805	2430	2430	2430	2430	0
61	20241122	192500	168322805	2430	2430	2430	2430	0
62	20241122	192400	168322805	2430	2430	2430	2430	2265
63	20241122	192300	168322805	2430	2430	2430	2430	0
64	20241122	192200	168322805	2430	2430	2430	2430	0
65	20241122	192100	168322805	2430	2430	2430	2430	0
66	20241122	192000	168322805	2430	2430	2430	2430	0
67	20241122	191900	168322805	2430	2430	2430	2430	0
68	20241122	191800	168322805	2430	2430	2430	2430	0
69	20241122	191700	168322805	2430	2430	2430	2430	0
70	20241122	191600	168322805	2430	2430	2430	2430	0
71	20241122	191500	168322805	2430	2430	2430	2430	0
72	20241122	191400	168322805	2430	2430	2430	2430	0
73	20241122	191300	168322805	2430	2430	2430	2430	0
74	20241122	191200	168322805	2430	2430	2430	2430	0
75	20241122	191100	168322805	2430	2430	2430	2430	0
76	20241122	191000	168322805	2430	2430	2430	2430	0
77	20241122	190900	168322805	2430	2430	2430	2430	0
78	20241122	190800	168322805	2430	2430	2430	2430	0
79	20241122	190700	168322805	2430	2430	2430	2430	0
80	20241122	190600	168322805	2430	2430	2430	2430	0
81	20241122	190500	168322805	2430	2430	2430	2430	0
82	20241122	190400	168322805	2430	2430	2430	2430	0
83	20241122	190300	168322805	2430	2430	2430	2430	0
84	20241122	190200	168322805	2430	2430	2430	2430	0
85	20241122	190100	168322805	2430	2430	2430	2430	0
86	20241122	190000	168322805	2430	2430	2430	2430	0
87	20241122	185900	168322805	2430	2430	2430	2430	0
88	20241122	185800	168322805	2430	2430	2430	2430	0
89	20241122	185700	168322805	2430	2430	2430	2430	0
90	20241122	185600	168322805	2430	2430	2430	2430	0
91	20241122	185500	168322805	2430	2430	2430	2430	0
92	20241122	185400	168322805	2430	2430	2430	2430	2265
93	20241122	185300	168322805	2430	2430	2430	2430	0
94	20241122	185200	168322805	2430	2430	2430	2430	0
95	20241122	185100	168322805	2430	2430	2430	2430	0
96	20241122	185000	168322805	2430	2430	2430	2430	0
97	20241122	184900	168322805	2430	2430	2430	2430	0
98	20241122	184800	168322805	2430	2430	2430	2430	0
99	20241122	184700	168322805	2430	2430	2430	2430	0
100	20241122	184600	168322805	2430	2430	2430	2430	0
101	20241122	184500	168322805	2430	2430	2430	2430	0
102	20241122	184400	168322805	2430	2430	2430	2430	0
103	20241122	184300	168322805	2430	2430	2430	2430	0
104	20241122	184200	168322805	2430	2430	2430	2430	0
105	20241122	184100	168322805	2430	2430	2430	2430	0
106	20241122	184000	168322805	2430	2430	2430	2430	0
107	20241122	183900	168322805	2430	2430	2430	2430	0
108	20241122	183800	168322805	2430	2430	2430	2430	0
109	20241122	183700	168322805	2430	2430	2430	2430	0
110	20241122	183600	168322805	2430	2430	2430	2430	0
111	20241122	183500	168322805	2430	2430	2430	2430	0
112	20241122	183400	168322805	2430	2430	2430	2430	0
113	20241122	183300	168322805	2430	2430	2430	2430	0
114	20241122	183200	168322805	2430	2430	2430	2430	0
115	20241122	183100	168322805	2430	2430	2430	2430	0
116	20241122	183000	168322805	2430	2430	2430	2430	0
117	20241122	182900	168322805	2430	2430	2430	2430	0
118	20241122	182800	168322805	2430	2430	2430	2430	0
119	20241122	182700	168322805	2430	2430	2430	2430	0
120	20241122	182600	168322805	2430	2430	2430	2430	0
121	20241122	182500	168322805	2430	2430	2430	2430	0
122	20241122	182400	168322805	2430	2430	2430	2430	2265
123	20241122	182300	168322805	2430	2430	2430	2430	0
124	20241122	182200	168322805	2430	2430	2430	2430	0
125	20241122	182100	168322805	2430	2430	2430	2430	0
126	20241122	182000	168322805	2430	2430	2430	2430	0
127	20241122	181900	168322805	2430	2430	2430	2430	0
128	20241122	181800	168322805	2430	2430	2430	2430	0
129	20241122	181700	168322805	2430	2430	2430	2430	0
130	20241122	181600	168322805	2430	2430	2430	2430	0
131	20241122	181500	168322805	2430	2430	2430	2430	0
132	20241122	181400	168322805	2430	2430	2430	2430	0
133	20241122	181300	168322805	2430	2430	2430	2430	0
134	20241122	181200	168322805	2430	2430	2430	2430	0
135	20241122	181100	168322805	2430	2430	2430	2430	0
136	20241122	181000	168322805	2430	2430	2430	2430	0
137	20241122	180900	168322805	2430	2430	2430	2430	0
138	20241122	180800	168322805	2430	2430	2430	2430	0
139	20241122	180700	168322805	2430	2430	2430	2430	0
140	20241122	180600	168322805	2430	2430	2430	2430	0
141	20241122	180500	168322805	2430	2430	2430	2430	0
142	20241122	180400	168322805	2430	2430	2430	2430	0
143	20241122	180300	168322805	2430	2430	2430	2430	0
144	20241122	180200	168322805	2430	2430	2430	2430	0
145	20241122	180100	168322805	2430	2430	2430	2430	0
146	20241122	180000	168322805	2430	2430	2430	2430	0
147	20241122	175900	168322805	2430	2430	2430	2430	0
148	20241122	175800	168322805	2430	2430	2430	2430	0
149	20241122	175700	168322805	2430	2430	2430	2430	0
150	20241122	175600	168322805	2430	2430	2430	2430	0
151	20241122	175500	168322805	2430	2430	2430	2430	0
152	20241122	175400	168322805	2430	2430	2430	2430	2265
153	20241122	175300	168322805	2430	2430	2430	2430	0
154	20241122	175200	168322805	2430	2430	2430	2430	0
155	20241122	175100	168322805	2430	2430	2430	2430	0
156	20241122	175000	168322805	2430	2430	2430	2430	0
157	20241122	174900	168322805	2430	2430	2430	2430	0
158	20241122	174800	168322805	2430	2430	2430	2430	0
159	20241122	174700	168322805	2430	2430	2430	2430	0
160	20241122	174600	168322805	2430	2430	2430	2430	0
161	20241122	174500	168322805	2430	2430	2430	2430	0
162	20241122	174400	168322805	2430	2430	2430	2430	0
163	20241122	174300	168322805	2430	2430	2430	2430	0
164	20241122	174200	168322805	2430	2430	2430	2430	0
165	20241122	174100	168322805	2430	2430	2430	2430	0
166	20241122	174000	168322805	2430	2430	2430	2430	0
167	20241122	173900	168322805	2430	2430	2430	2430	0
168	20241122	173800	168322805	2430	2430	2430	2430	0
169	20241122	173700	168322805	2430	2430	2430	2430	0
170	20241122	173600	168322805	2430	2430	2430	2430	0
171	20241122	173500	168322805	2430	2430	2430	2430	0
172	20241122	173400	168322805	2430	2430	2430	2430	0
173	20241122	173300	168322805	2430	2430	2430	2430	0
174	20241122	173200	168322805	2430	2430	2430	2430	0
175	20241122	173100	168322805	2430	2430	2430	2430	0
176	20241122	173000	168322805	2430	2430	2430	2430	0
177	20241122	172900	168322805	2430	2430	2430	2430	0
178	20241122	172800	168322805	2430	2430	2430	2430	0
179	20241122	172700	168322805	2430	2430	2430	2430	0
180	20241122	172600	168322805	2430	2430	2430	2430	0
181	20241122	172500	168322805	2430	2430	2430	2430	0
182	20241122	172400	168322805	2430	2430	2430	2430	2265
183	20241122	172300	168322805	2430	2430	2430	2430	0
184	20241122	172200	168322805	2430	2430	2430	2430	0
185	20241122	172100	168322805	2430	2430	2430	2430	0
186	20241122	172000	168322805	2430	2430	2430	2430	0
187	20241122	171900	168322805	2430	2430	2430	2430	0
188	20241122	171800	168322805	2430	2430	2430	2430	0
189	20241122	171700	168322805	2430	2430	2430	2430	0
190	20241122	171600	168322805	2430	2430	2430	2430	0
191	20241122	171500	168322805	2430	2430	2430	2430	0
192	20241122	171400	168322805	2430	2430	2430	2430	0
193	20241122	171300	168322805	2430	2430	2430	2430	0
194	20241122	171200	168322805	2430	2430	2430	2430	0
195	20241122	171100	168322805	2430	2430	2430	2430	0
196	20241122	171000	168322805	2430	2430	2430	2430	0
197	20241122	170900	168322805	2430	2430	2430	2430	0
198	20241122	170800	168322805	2430	2430	2430	2430	0
199	20241122	170700	168322805	2430	2430	2430	2430	0
200	20241122	170600	168322805	2430	2430	2430	2430	0
201	20241122	170500	168322805	2430	2430	2430	2430	0
202	20241122	170400	168322805	2430	2430	2430	2430	0
203	20241122	170300	168322805	2430	2430	2430	2430	0
204	20241122	170200	168322805	2430	2430	2430	2430	0
205	20241122	170100	168322805	2430	2430	2430	2430	0
206	20241122	170000	168322805	2430	2430	2430	2430	0
207	20241122	165900	168322805	2430	2430	2430	2430	0
208	20241122	165800	168322805	2430	2430	2430	2430	0
209	20241122	165700	168322805	2430	2430	2430	2430	0
210	20241122	165600	168322805	2430	2430	2430	2430	0
211	20241122	165500	168322805	2430	2430	2430	2430	0
212	20241122	165400	168322805	2430	2430	2430	2430	2265
213	20241122	165300	168322805	2430	2430	2430	2430	0
214	20241122	165200	168322805	2430	2430	2430	2430	0
215	20241122	165100	168322805	2430	2430	2430	2430	0
216	20241122	165000	168322805	2430	2430	2430	2430	0
217	20241122	164900	168322805	2430	2430	2430	2430	0
218	20241122	164800	168322805	2430	2430	2430	2430	0
219	20241122	164700	168322805	2430	2430	2430	2430	0
220	20241122	164600	168322805	2430	2430	2430	2430	0
221	20241122	164500	168322805	2430	2430	2430	2430	0
222	20241122	164400	168322805	2430	2430	2430	2430	0
223	20241122	164300	168322805	2430	2430	2430	2430	0
224	20241122	164200	168322805	2430	2430	2430	2430	0
225	20241122	164100	168322805	2430	2430	2430	2430	0
226	20241122	164000	168322805	2430	2430	2430	2430	0
227	20241122	163900	168322805	2430	2430	2430	2430	0
228	20241122	163800	168322805	2430	2430	2430	2430	0
229	20241122	163700	168322805	2430	2430	2430	2430	0
230	20241122	163600	168322805	2430	2430	2430	2430	0
231	20241122	163500	168322805	2430	2430	2430	2430	0
232	20241122	163400	168322805	2430	2430	2430	2430	0
233	20241122	163300	168322805	2430	2430	2430	2430	0
234	20241122	163200	168322805	2430	2430	2430	2430	0
235	20241122	163100	168322805	2430	2430	2430	2430	0
236	20241122	163000	168322805	2430	2430	2430	2430	0
237	20241122	162900	168322805	2430	2430	2430	2430	0
238	20241122	162800	168322805	2430	2430	2430	2430	0
239	20241122	162700	168322805	2430	2430	2430	2430	0
240	20241122	162600	168322805	2430	2430	2430	2430	0
241	20241122	162500	168322805	2430	2430	2430	2430	0
242	20241122	162400	168322805	2430	2430	2430	2430	2265
243	20241122	162300	168322805	2430	2430	2430	2430	0
244	20241122	162200	168322805	2430	2430	2430	2430	0
245	20241122	162100	168322805	2430	2430	2430	2430	0
246	20241122	162000	168322805	2430	2430	2430	2430	0
247	20241122	161900	168322805	2430	2430	2430	2430	0
248	20241122	161800	168322805	2430	2430	2430	2430	0
249	20241122	161700	168322805	2430	2430	2430	2430	0
250	20241122	161600	168322805	2430	2430	2430	2430	0
251	20241122	161500	168322805	2430	2430	2430	2430	0
252	20241122	161400	168322805	2430	2430	2430	2430	0
253	20241122	161300	168322805	2430	2430	2430	2430	0
254	20241122	161200	168322805	2430	2430	2430	2430	0
255	20241122	161100	168322805	2430	2430	2430	2430	0
256	20241122	161000	168322805	2430	2430	2430	2430	0
257	20241122	160900	168322805	2430	2430	2430	2430	0
258	20241122	160800	168322805	2430	2430	2430	2430	0
259	20241122	160700	168322805	2430	2430	2430	2430	0
260	20241122	160600	168322805	2430	2430	2430	2430	0
261	20241122	160500	168322805	2430	2430	2430	2430	0
262	20241122	160400	168322805	2430	2430	2430	2430	0
263	20241122	160300	168322805	2430	2430	2430	2430	0
264	20241122	160200	168322805	2430	2430	2430	2430	0
265	20241122	160100	168322805	2430	2430	2430	2430	0
266	20241122	160000	168322805	2430	2430	2430	2430	0
267	20241122	155900	168322805	2430	2430	2430	2430	0
268	20241122	155800	168322805	2430	2430	2430	2430	0
269	20241122	155700	168322805	2430	2430	2430	2430	0
270	20241122	155600	168322805	2430	2430	2430	2430	0
271	20241122	155500	168322805	2430	2430	2430	2430	0
272	20241122	155400	168322805	2430	2430	2430	2430	2265
273	20241122	155300	168322805	2430	2430	2430	2430	0
274	20241122	155200	168322805	2430	2430	2430	2430	0
275	20241122	155100	168322805	2430	2430	2430	2430	0
276	20241122	155000	168322805	2430	2430	2430	2430	0
277	20241122	154900	168322805	2430	2430	2430	2430	0
278	20241122	154800	168322805	2430	2430	2430	2430	0
279	20241122	154700	168322805	2430	2430	2430	2430	0
280	20241122	154600	168322805	2430	2430	2430	2430	0
281	20241122	154500	168322805	2430	2430	2430	2430	0
282	20241122	154400	168322805	2430	2430	2430	2430	0
283	20241122	154300	168322805	2430	2430	2430	2430	0
284	20241122	154200	168322805	2430	2430	2430	2430	0
285	20241122	154100	168322805	2430	2430	2430	2430	0
286	20241122	154000	168322805	2430	2430	2430	2430	0
287	20241122	153900	168322805	2430	2430	2430	2430	0
288	20241122	153800	168322805	2430	2430	2430	2430	0
289	20241122	153700	168322805	2430	2430	2430	2430	0
290	20241122	153600	168322805	2430	2430	2430	2430	0
291	20241122	153500	168322805	2430	2430	2430	2430	0
292	20241122	153400	168322805	2430	2430	2430	2430	0
293	20241122	153300	168322805	2430	2430	2430	2430	0
294	20241122	153200	168322805	2430	2430	2430	2430	0
295	20241122	153100	168322805	2430	2430	2430	2430	0
296	20241122	153000	168322805	2430	2430	2430	2430	2265
297	20241122	152900	162818855	2425	2425	2425	2425	0
298	20241122	152800	162818855	2425	2425	2425	2425	0
299	20241122	152700	162818855	2425	2425	2425	2425	0
300	20241122	152600	162818855	2425	2425	2425	2425	0
301	20241122	152500	162818855	2425	2425	2425	2425	0
302	20241122	152400	162818855	2425	2425	2425	2425	0
303	20241122	152300	162818855	2425	2425	2425	2425	0
304	20241122	152200	162818855	2425	2425	2425	2425	0
305	20241122	152100	162818855	2425	2425	2425	2425	0
306	20241122	152000	162818855	2425	2425	2425	2425	0
307	20241122	151900	162818855	2425	2425	2425	2425	2
308	20241122	151800	162814005	2410	2420	2425	2410	348
309	20241122	151700	161973795	2425	2410	2425	2410	52
310	20241122	151600	161848430	2420	2425	2425	2410	1002
311	20241122	151500	159433520	2425	2415	2425	2405	4521
312	20241122	151400	148536490	2425	2415	2425	2415	301
313	20241122	151300	147809565	2425	2420	2425	2415	286
314	20241122	151200	147117445	2420	2420	2420	2420	0
315	20241122	151100	147117445	2420	2420	2420	2415	146
316	20241122	151000	146764255	2425	2425	2425	2425	10
317	20241122	150900	146740005	2415	2415	2415	2415	1
318	20241122	150800	146737590	2415	2415	2415	2415	0
319	20241122	150700	146737590	2415	2415	2415	2415	3
320	20241122	150600	146730345	2435	2435	2435	2435	0
321	20241122	150500	146730345	2435	2435	2435	2435	0
322	20241122	150400	146730345	2435	2435	2435	2435	0
323	20241122	150300	146730345	2435	2435	2435	2435	1
324	20241122	150200	146727910	2410	2410	2410	2410	0
325	20241122	150100	146727910	2410	2410	2410	2410	80
326	20241122	150000	146535110	2410	2410	2410	2410	1406
327	20241122	145900	143146650	2410	2415	2415	2410	645
328	20241122	145800	141588980	2415	2415	2415	2415	36
329	20241122	145700	141502040	2435	2435	2435	2435	0
330	20241122	145600	141502040	2435	2435	2435	2435	10
331	20241122	145500	141477690	2435	2435	2435	2435	0
332	20241122	145400	141477690	2435	2415	2435	2415	3001
333	20241122	145300	134230255	2435	2435	2435	2435	0
334	20241122	145200	134230255	2435	2435	2435	2435	0
335	20241122	145100	134230255	2435	2435	2435	2435	0
336	20241122	145000	134230255	2435	2435	2435	2435	0
337	20241122	144900	134230255	2435	2435	2435	2435	0
338	20241122	144800	134230255	2435	2435	2435	2435	0
339	20241122	144700	134230255	2435	2415	2435	2415	7
340	20241122	144600	134213330	2435	2435	2435	2435	20
341	20241122	144500	134164630	2435	2435	2435	2435	0
342	20241122	144400	134164630	2435	2420	2435	2420	2001
343	20241122	144300	129322195	2425	2425	2425	2425	1
344	20241122	144200	129319770	2425	2425	2425	2425	0
345	20241122	144100	129319770	2425	2425	2425	2425	0
346	20241122	144000	129319770	2425	2430	2430	2425	3300
347	20241122	143900	121312465	2430	2430	2430	2430	0
348	20241122	143800	121312465	2430	2430	2430	2430	0
349	20241122	143700	121312465	2430	2430	2430	2430	0
350	20241122	143600	121312465	2430	2430	2430	2430	0
351	20241122	143500	121312465	2430	2430	2430	2430	0
352	20241122	143400	121312465	2430	2430	2430	2430	0
353	20241122	143300	121312465	2430	2430	2430	2430	130
354	20241122	143200	120996565	2430	2430	2430	2430	0
355	20241122	143100	120996565	2430	2430	2430	2430	180
356	20241122	143000	120559165	2440	2440	2440	2440	0
357	20241122	142900	120559165	2440	2440	2440	2440	0
358	20241122	142800	120559165	2440	2440	2440	2440	10
359	20241122	142700	120534765	2440	2440	2440	2440	2
360	20241122	142600	120529885	2440	2440	2440	2440	0
361	20241122	142500	120529885	2440	2440	2440	2440	0
362	20241122	142400	120529885	2440	2440	2440	2440	9
363	20241122	142300	120507925	2435	2435	2435	2435	0
364	20241122	142200	120507925	2435	2435	2435	2435	0
365	20241122	142100	120507925	2435	2435	2435	2435	10
366	20241122	142000	120483575	2435	2435	2435	2435	10
367	20241122	141900	120459225	2430	2430	2430	2430	0
368	20241122	141800	120459225	2430	2430	2430	2430	0
369	20241122	141700	120459225	2430	2430	2430	2430	500
370	20241122	141600	119244225	2430	2430	2430	2430	0
371	20241122	141500	119244225	2430	2430	2430	2430	204
372	20241122	141400	118748505	2430	2430	2430	2430	0
373	20241122	141300	118748505	2430	2430	2430	2430	0
374	20241122	141200	118748505	2430	2430	2430	2430	0
375	20241122	141100	118748505	2430	2430	2430	2430	100
376	20241122	141000	118505505	2430	2430	2430	2430	0
377	20241122	140900	118505505	2430	2435	2435	2430	823
378	20241122	140800	116505365	2430	2430	2430	2430	0
379	20241122	140700	116505365	2430	2435	2435	2430	1091
380	20241122	140600	113852900	2435	2435	2435	2435	0
381	20241122	140500	113852900	2435	2435	2435	2435	200
382	20241122	140400	113365900	2435	2435	2435	2435	0
383	20241122	140300	113365900	2435	2435	2435	2435	0
384	20241122	140200	113365900	2435	2435	2435	2435	0
385	20241122	140100	113365900	2435	2435	2435	2435	1
386	20241122	140000	113363465	2435	2435	2435	2435	2445
387	20241122	135900	107409890	2440	2440	2440	2440	0
388	20241122	135800	107409890	2440	2440	2440	2440	0
389	20241122	135700	107409890	2440	2440	2440	2440	0
390	20241122	135600	107409890	2440	2440	2440	2440	423
391	20241122	135500	106377770	2440	2440	2440	2440	77
392	20241122	135400	106189890	2445	2445	2445	2445	0
393	20241122	135300	106189890	2445	2445	2445	2445	0
394	20241122	135200	106189890	2445	2445	2445	2445	0
395	20241122	135100	106189890	2445	2445	2445	2445	0
396	20241122	135000	106189890	2445	2440	2445	2440	230
397	20241122	134900	105628540	2440	2440	2440	2440	0
398	20241122	134800	105628540	2440	2440	2440	2440	0
399	20241122	134700	105628540	2440	2440	2440	2440	2378
400	20241122	134600	99826220	2450	2450	2450	2450	0
401	20241122	134500	99826220	2450	2450	2450	2450	0
402	20241122	134400	99826220	2450	2450	2450	2450	1
403	20241122	134300	99823770	2440	2440	2440	2440	0
404	20241122	134200	99823770	2440	2440	2440	2440	0
405	20241122	134100	99823770	2440	2440	2440	2440	192
406	20241122	134000	99355290	2450	2450	2450	2450	30
407	20241122	133900	99281790	2440	2440	2440	2440	0
408	20241122	133800	99281790	2440	2440	2440	2440	0
409	20241122	133700	99281790	2440	2440	2440	2440	1500
410	20241122	133600	95621790	2445	2445	2445	2445	0
411	20241122	133500	95621790	2445	2445	2445	2445	0
412	20241122	133400	95621790	2445	2445	2445	2445	0
413	20241122	133300	95621790	2445	2445	2445	2445	0
414	20241122	133200	95621790	2445	2445	2445	2445	88
415	20241122	133100	95406630	2445	2445	2445	2445	0
416	20241122	133000	95406630	2445	2445	2445	2445	0
417	20241122	132900	95406630	2445	2445	2445	2445	2500
418	20241122	132800	89294130	2445	2445	2445	2445	295
419	20241122	132700	88572855	2450	2450	2450	2450	0
420	20241122	132600	88572855	2450	2450	2450	2450	0
421	20241122	132500	88572855	2450	2450	2450	2450	0
422	20241122	132400	88572855	2450	2450	2450	2450	0
423	20241122	132300	88572855	2450	2450	2450	2450	10
424	20241122	132200	88548355	2445	2445	2445	2445	0
425	20241122	132100	88548355	2445	2445	2445	2445	0
426	20241122	132000	88548355	2445	2445	2445	2445	1
427	20241122	131900	88545910	2450	2450	2450	2450	0
428	20241122	131800	88545910	2450	2450	2450	2450	0
429	20241122	131700	88545910	2450	2450	2450	2450	70
430	20241122	131600	88374410	2450	2450	2450	2450	0
431	20241122	131500	88374410	2450	2450	2450	2450	0
432	20241122	131400	88374410	2450	2450	2450	2450	0
433	20241122	131300	88374410	2450	2450	2450	2450	0
434	20241122	131200	88374410	2450	2450	2450	2450	0
435	20241122	131100	88374410	2450	2450	2450	2450	0
436	20241122	131000	88374410	2450	2450	2450	2450	0
437	20241122	130900	88374410	2450	2450	2450	2450	0
438	20241122	130800	88374410	2450	2450	2450	2450	0
439	20241122	130700	88374410	2450	2450	2450	2450	0
440	20241122	130600	88374410	2450	2450	2450	2450	0
441	20241122	130500	88374410	2450	2450	2450	2450	0
442	20241122	130400	88374410	2450	2450	2450	2450	1
443	20241122	130300	88371960	2445	2445	2445	2445	0
444	20241122	130200	88371960	2445	2445	2445	2445	0
445	20241122	130100	88371960	2445	2445	2445	2445	0
446	20241122	130000	88371960	2445	2445	2445	2445	0
447	20241122	125900	88371960	2445	2445	2445	2445	0
448	20241122	125800	88371960	2445	2445	2445	2445	0
449	20241122	125700	88371960	2445	2445	2445	2445	0
450	20241122	125600	88371960	2445	2445	2445	2445	0
451	20241122	125500	88371960	2445	2445	2445	2445	0
452	20241122	125400	88371960	2445	2445	2445	2445	0
453	20241122	125300	88371960	2445	2445	2445	2445	700
454	20241122	125200	86660460	2455	2455	2455	2455	0
455	20241122	125100	86660460	2455	2455	2455	2455	0
456	20241122	125000	86660460	2455	2455	2455	2455	4
457	20241122	124900	86650640	2455	2455	2455	2455	0
458	20241122	124800	86650640	2455	2455	2455	2455	0
459	20241122	124700	86650640	2455	2455	2455	2455	0
460	20241122	124600	86650640	2455	2455	2455	2455	0
461	20241122	124500	86650640	2455	2455	2455	2455	0
462	20241122	124400	86650640	2455	2455	2455	2455	0
463	20241122	124300	86650640	2455	2455	2455	2455	0
464	20241122	124200	86650640	2455	2455	2455	2455	0
465	20241122	124100	86650640	2455	2455	2455	2455	0
466	20241122	124000	86650640	2455	2455	2455	2455	0
467	20241122	123900	86650640	2455	2455	2455	2455	1
468	20241122	123800	86648185	2440	2440	2440	2440	0
469	20241122	123700	86648185	2440	2440	2440	2440	0
470	20241122	123600	86648185	2440	2440	2440	2440	0
471	20241122	123500	86648185	2440	2440	2440	2440	1009
472	20241122	123400	84186225	2440	2440	2440	2440	0
473	20241122	123300	84186225	2440	2440	2440	2440	0
474	20241122	123200	84186225	2440	2440	2440	2440	308
475	20241122	123100	83434705	2445	2445	2445	2445	0
476	20241122	123000	83434705	2445	2445	2445	2445	0
477	20241122	122900	83434705	2445	2445	2445	2445	0
478	20241122	122800	83434705	2445	2445	2445	2445	0
479	20241122	122700	83434705	2445	2445	2445	2445	0
480	20241122	122600	83434705	2445	2445	2445	2445	1050
481	20241122	122500	80867455	2445	2445	2445	2445	0
482	20241122	122400	80867455	2445	2445	2445	2445	0
483	20241122	122300	80867455	2445	2445	2445	2445	0
484	20241122	122200	80867455	2445	2445	2445	2445	0
485	20241122	122100	80867455	2445	2445	2445	2445	0
486	20241122	122000	80867455	2445	2445	2445	2445	0
487	20241122	121900	80867455	2445	2445	2445	2445	0
488	20241122	121800	80867455	2445	2445	2445	2445	0
489	20241122	121700	80867455	2445	2445	2445	2445	600
490	20241122	121600	79400455	2450	2450	2450	2450	0
491	20241122	121500	79400455	2450	2450	2450	2450	0
492	20241122	121400	79400455	2450	2450	2450	2450	0
493	20241122	121300	79400455	2450	2450	2450	2450	0
494	20241122	121200	79400455	2450	2450	2450	2450	0
495	20241122	121100	79400455	2450	2450	2450	2450	1
496	20241122	121000	79398005	2450	2450	2450	2450	0
497	20241122	120900	79398005	2450	2450	2450	2450	0
498	20241122	120800	79398005	2450	2450	2450	2450	1154
499	20241122	120700	76570705	2455	2455	2455	2455	0
500	20241122	120600	76570705	2455	2455	2455	2455	0
501	20241122	120500	76570705	2455	2455	2455	2455	0
502	20241122	120400	76570705	2455	2455	2455	2455	0
503	20241122	120300	76570705	2455	2455	2455	2455	0
504	20241122	120200	76570705	2455	2455	2455	2455	0
505	20241122	120100	76570705	2455	2455	2455	2455	0
506	20241122	120000	76570705	2455	2455	2455	2455	0
507	20241122	115900	76570705	2455	2455	2455	2455	0
508	20241122	115800	76570705	2455	2455	2455	2455	0
509	20241122	115700	76570705	2455	2455	2455	2455	0
510	20241122	115600	76570705	2455	2455	2455	2455	0
511	20241122	115500	76570705	2455	2455	2455	2455	0
512	20241122	115400	76570705	2455	2455	2455	2455	2
513	20241122	115300	76565795	2445	2445	2445	2445	0
514	20241122	115200	76565795	2445	2445	2445	2445	0
515	20241122	115100	76565795	2445	2445	2445	2445	0
516	20241122	115000	76565795	2445	2445	2445	2445	0
517	20241122	114900	76565795	2445	2445	2445	2445	0
518	20241122	114800	76565795	2445	2445	2445	2445	47
519	20241122	114700	76450880	2445	2445	2445	2445	0
520	20241122	114600	76450880	2445	2445	2445	2445	0
521	20241122	114500	76450880	2445	2445	2445	2445	0
522	20241122	114400	76450880	2445	2445	2445	2445	0
523	20241122	114300	76450880	2445	2445	2445	2445	0
524	20241122	114200	76450880	2445	2445	2445	2445	3000
525	20241122	114100	69115880	2450	2450	2450	2450	0
526	20241122	114000	69115880	2450	2450	2450	2450	0
527	20241122	113900	69115880	2450	2450	2450	2450	0
528	20241122	113800	69115880	2450	2450	2450	2450	200
529	20241122	113700	68625880	2450	2450	2450	2450	337
530	20241122	113600	67800230	2455	2455	2455	2455	0
531	20241122	113500	67800230	2455	2455	2455	2455	1
532	20241122	113400	67797775	2450	2450	2450	2450	0
533	20241122	113300	67797775	2450	2450	2450	2450	0
534	20241122	113200	67797775	2450	2450	2450	2450	500
535	20241122	113100	66572775	2450	2450	2450	2450	0
536	20241122	113000	66572775	2450	2450	2450	2450	500
537	20241122	112900	65347775	2455	2455	2455	2455	0
538	20241122	112800	65347775	2455	2455	2455	2455	0
539	20241122	112700	65347775	2455	2455	2455	2455	0
540	20241122	112600	65347775	2455	2455	2455	2455	0
541	20241122	112500	65347775	2455	2455	2455	2455	0
542	20241122	112400	65347775	2455	2455	2455	2455	184
543	20241122	112300	64896055	2450	2450	2450	2450	0
544	20241122	112200	64896055	2450	2450	2450	2450	0
545	20241122	112100	64896055	2450	2450	2450	2450	206
546	20241122	112000	64391355	2450	2465	2465	2450	1490
547	20241122	111900	60732850	2460	2460	2460	2460	0
548	20241122	111800	60732850	2460	2460	2460	2460	0
549	20241122	111700	60732850	2460	2460	2460	2460	0
550	20241122	111600	60732850	2460	2460	2460	2460	0
551	20241122	111500	60732850	2460	2460	2460	2460	0
552	20241122	111400	60732850	2460	2460	2460	2460	220
553	20241122	111300	60191650	2460	2460	2460	2460	0
554	20241122	111200	60191650	2460	2460	2460	2460	0
555	20241122	111100	60191650	2460	2460	2460	2460	0
556	20241122	111000	60191650	2460	2460	2460	2460	14
557	20241122	110900	60157210	2460	2470	2470	2460	1615
558	20241122	110800	56179810	2470	2470	2470	2470	365
559	20241122	110700	55278260	2470	2470	2470	2470	14
560	20241122	110600	55243680	2470	2470	2470	2470	10
561	20241122	110500	55218980	2470	2475	2475	2470	524
562	20241122	110400	53924625	2480	2480	2480	2480	0
563	20241122	110300	53924625	2480	2480	2480	2480	0
564	20241122	110200	53924625	2480	2480	2480	2480	0
565	20241122	110100	53924625	2480	2480	2480	2480	0
566	20241122	110000	53924625	2480	2480	2480	2480	0
567	20241122	105900	53924625	2480	2470	2480	2470	1310
568	20241122	105800	50677505	2470	2470	2470	2470	0
569	20241122	105700	50677505	2470	2470	2470	2470	0
570	20241122	105600	50677505	2470	2470	2470	2470	0
571	20241122	105500	50677505	2470	2470	2470	2470	300
572	20241122	105400	49936505	2465	2465	2465	2465	0
573	20241122	105300	49936505	2465	2465	2465	2465	0
574	20241122	105200	49936505	2465	2460	2465	2460	455
575	20241122	105100	48816430	2465	2465	2465	2465	0
576	20241122	105000	48816430	2465	2465	2465	2465	0
577	20241122	104900	48816430	2465	2465	2465	2465	0
578	20241122	104800	48816430	2465	2465	2465	2465	0
579	20241122	104700	48816430	2465	2465	2465	2465	0
580	20241122	104600	48816430	2465	2465	2465	2465	0
581	20241122	104500	48816430	2465	2465	2465	2465	0
582	20241122	104400	48816430	2465	2465	2465	2465	0
583	20241122	104300	48816430	2465	2465	2465	2465	152
584	20241122	104200	48441750	2460	2460	2460	2460	20
585	20241122	104100	48392550	2460	2460	2460	2460	0
586	20241122	104000	48392550	2460	2460	2460	2460	0
587	20241122	103900	48392550	2460	2460	2460	2460	110
588	20241122	103800	48121950	2460	2460	2460	2460	490
589	20241122	103700	46916550	2460	2460	2460	2460	510
590	20241122	103600	45661950	2460	2460	2460	2460	39
591	20241122	103500	45566010	2460	2460	2460	2460	0
592	20241122	103400	45566010	2460	2460	2460	2460	0
593	20241122	103300	45566010	2460	2460	2460	2460	0
594	20241122	103200	45566010	2460	2460	2460	2460	0
595	20241122	103100	45566010	2460	2460	2460	2460	0
596	20241122	103000	45566010	2460	2460	2460	2460	597
597	20241122	102900	44097390	2460	2460	2460	2460	1215
598	20241122	102800	41108490	2460	2460	2460	2460	0
599	20241122	102700	41108490	2460	2460	2460	2460	0
600	20241122	102600	41108490	2460	2460	2460	2460	0
601	20241122	102500	41108490	2460	2460	2460	2460	0
602	20241122	102400	41108490	2460	2460	2460	2460	165
603	20241122	102300	40702590	2460	2460	2460	2460	537
604	20241122	102200	39381570	2450	2450	2450	2450	0
605	20241122	102100	39381570	2450	2450	2450	2450	0
606	20241122	102000	39381570	2450	2450	2450	2450	1
607	20241122	101900	39379120	2455	2455	2455	2455	385
608	20241122	101800	38433945	2450	2450	2450	2450	0
609	20241122	101700	38433945	2450	2450	2450	2450	2897
610	20241122	101600	31336295	2450	2450	2450	2450	0
611	20241122	101500	31336295	2450	2450	2450	2450	0
612	20241122	101400	31336295	2450	2450	2450	2450	0
613	20241122	101300	31336295	2450	2450	2450	2450	894
614	20241122	101200	29145995	2450	2450	2450	2450	650
615	20241122	101100	27553495	2450	2450	2450	2450	100
616	20241122	101000	27308495	2450	2450	2450	2450	0
617	20241122	100900	27308495	2450	2450	2450	2450	264
618	20241122	100800	26661695	2450	2450	2450	2450	176
619	20241122	100700	26230495	2450	2450	2450	2450	0
620	20241122	100600	26230495	2450	2450	2450	2450	0
621	20241122	100500	26230495	2450	2450	2450	2450	0
622	20241122	100400	26230495	2450	2450	2450	2450	0
623	20241122	100300	26230495	2450	2450	2450	2450	0
624	20241122	100200	26230495	2450	2450	2450	2450	2
625	20241122	100100	26225595	2450	2450	2450	2450	25
626	20241122	100000	26164345	2450	2450	2450	2450	75
627	20241122	095900	25980595	2450	2450	2450	2450	384
628	20241122	095800	25039795	2455	2455	2455	2455	0
629	20241122	095700	25039795	2455	2455	2455	2455	0
630	20241122	095600	25039795	2455	2455	2455	2455	0
631	20241122	095500	25039795	2455	2455	2455	2455	0
632	20241122	095400	25039795	2455	2455	2455	2455	0
633	20241122	095300	25039795	2455	2455	2455	2455	0
634	20241122	095200	25039795	2455	2455	2455	2455	0
635	20241122	095100	25039795	2455	2455	2455	2455	1
636	20241122	095000	25037340	2460	2460	2460	2460	33
637	20241122	094900	24956160	2460	2460	2460	2460	1
638	20241122	094800	24953700	2460	2460	2460	2460	0
639	20241122	094700	24953700	2460	2460	2460	2460	0
640	20241122	094600	24953700	2460	2460	2460	2460	0
641	20241122	094500	24953700	2460	2450	2460	2450	556
642	20241122	094400	23587700	2450	2450	2450	2450	217
643	20241122	094300	23056050	2450	2450	2450	2450	1
644	20241122	094200	23053600	2450	2450	2450	2450	4
645	20241122	094100	23043800	2450	2450	2450	2450	0
646	20241122	094000	23043800	2450	2450	2450	2450	0
647	20241122	093900	23043800	2450	2450	2450	2450	1
648	20241122	093800	23041350	2450	2450	2450	2450	0
649	20241122	093700	23041350	2450	2450	2450	2450	204
650	20241122	093600	22541550	2450	2450	2450	2450	0
651	20241122	093500	22541550	2450	2450	2450	2450	0
652	20241122	093400	22541550	2450	2445	2450	2445	53
653	20241122	093300	22411950	2450	2450	2450	2450	0
654	20241122	093200	22411950	2450	2450	2450	2450	0
655	20241122	093100	22411950	2450	2450	2450	2450	200
656	20241122	093000	21921950	2450	2450	2450	2450	0
657	20241122	092900	21921950	2450	2450	2450	2450	200
658	20241122	092800	21431950	2450	2450	2450	2450	10
659	20241122	092700	21407450	2450	2450	2450	2450	0
660	20241122	092600	21407450	2450	2450	2450	2450	1
661	20241122	092500	21405000	2450	2450	2450	2450	1
662	20241122	092400	21402550	2450	2450	2450	2450	6
663	20241122	092300	21387850	2450	2450	2450	2450	5
664	20241122	092200	21375600	2450	2445	2450	2445	201
665	20241122	092100	20884150	2445	2445	2445	2445	0
666	20241122	092000	20884150	2445	2445	2445	2445	16
667	20241122	091900	20845030	2445	2440	2445	2440	152
668	20241122	091800	20473395	2435	2430	2435	2415	627
669	20241122	091700	18953035	2430	2430	2430	2430	19
670	20241122	091600	18906865	2440	2430	2440	2410	1852
671	20241122	091500	14423270	2430	2430	2430	2430	650
672	20241122	091400	12843770	2430	2430	2430	2430	182
673	20241122	091300	12401510	2445	2445	2445	2445	1
674	20241122	091200	12399065	2435	2435	2435	2435	1068
675	20241122	091100	9798485	2435	2435	2435	2435	0
676	20241122	091000	9798485	2435	2440	2440	2435	21
677	20241122	090900	9747345	2435	2435	2435	2435	3000
678	20241122	090800	2442345	2445	2445	2445	2445	539
679	20241122	090700	1124490	2445	2445	2445	2445	1
680	20241122	090600	1122045	2440	2440	2440	2440	418
681	20241122	090500	102125	2440	2440	2440	2440	0
682	20241122	090400	102125	2440	2440	2440	2440	1
683	20241122	090300	99685	2435	2435	2435	2435	0
684	20241122	090200	99685	2435	2435	2435	2435	0
685	20241122	090100	99685	2435	2435	2435	2435	1
686	20241122	090000	97250	2440	2430	2440	2430	40