KissMeData/177830/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202700	174037650	2980	2980	2980	2980	1505
3	20241121	202600	174037650	2980	2980	2980	2980	0
4	20241121	202500	174037650	2980	2980	2980	2980	0
5	20241121	202400	174037650	2980	2980	2980	2980	0
6	20241121	202300	174037650	2980	2980	2980	2980	0
7	20241121	202200	174037650	2980	2980	2980	2980	0
8	20241121	202100	174037650	2980	2980	2980	2980	0
9	20241121	202000	174037650	2980	2980	2980	2980	0
10	20241121	201900	174037650	2980	2980	2980	2980	0
11	20241121	201800	174037650	2980	2980	2980	2980	0
12	20241121	201700	174037650	2980	2980	2980	2980	0
13	20241121	201600	174037650	2980	2980	2980	2980	0
14	20241121	201500	174037650	2980	2980	2980	2980	0
15	20241121	201400	174037650	2980	2980	2980	2980	0
16	20241121	201300	174037650	2980	2980	2980	2980	0
17	20241121	201200	174037650	2980	2980	2980	2980	0
18	20241121	201100	174037650	2980	2980	2980	2980	0
19	20241121	201000	174037650	2980	2980	2980	2980	0
20	20241121	200900	174037650	2980	2980	2980	2980	0
21	20241121	200800	174037650	2980	2980	2980	2980	0
22	20241121	200700	174037650	2980	2980	2980	2980	0
23	20241121	200600	174037650	2980	2980	2980	2980	0
24	20241121	200500	174037650	2980	2980	2980	2980	0
25	20241121	200400	174037650	2980	2980	2980	2980	0
26	20241121	200300	174037650	2980	2980	2980	2980	0
27	20241121	200200	174037650	2980	2980	2980	2980	0
28	20241121	200100	174037650	2980	2980	2980	2980	0
29	20241121	200000	174037650	2980	2980	2980	2980	0
30	20241121	195900	174037650	2980	2980	2980	2980	0
31	20241121	195800	174037650	2980	2980	2980	2980	0
32	20241121	195700	174037650	2980	2980	2980	2980	1505
33	20241121	195600	174037650	2980	2980	2980	2980	0
34	20241121	195500	174037650	2980	2980	2980	2980	0
35	20241121	195400	174037650	2980	2980	2980	2980	0
36	20241121	195300	174037650	2980	2980	2980	2980	0
37	20241121	195200	174037650	2980	2980	2980	2980	0
38	20241121	195100	174037650	2980	2980	2980	2980	0
39	20241121	195000	174037650	2980	2980	2980	2980	0
40	20241121	194900	174037650	2980	2980	2980	2980	0
41	20241121	194800	174037650	2980	2980	2980	2980	0
42	20241121	194700	174037650	2980	2980	2980	2980	0
43	20241121	194600	174037650	2980	2980	2980	2980	0
44	20241121	194500	174037650	2980	2980	2980	2980	0
45	20241121	194400	174037650	2980	2980	2980	2980	0
46	20241121	194300	174037650	2980	2980	2980	2980	0
47	20241121	194200	174037650	2980	2980	2980	2980	0
48	20241121	194100	174037650	2980	2980	2980	2980	0
49	20241121	194000	174037650	2980	2980	2980	2980	0
50	20241121	193900	174037650	2980	2980	2980	2980	0
51	20241121	193800	174037650	2980	2980	2980	2980	0
52	20241121	193700	174037650	2980	2980	2980	2980	0
53	20241121	193600	174037650	2980	2980	2980	2980	0
54	20241121	193500	174037650	2980	2980	2980	2980	0
55	20241121	193400	174037650	2980	2980	2980	2980	0
56	20241121	193300	174037650	2980	2980	2980	2980	0
57	20241121	193200	174037650	2980	2980	2980	2980	0
58	20241121	193100	174037650	2980	2980	2980	2980	0
59	20241121	193000	174037650	2980	2980	2980	2980	0
60	20241121	192900	174037650	2980	2980	2980	2980	0
61	20241121	192800	174037650	2980	2980	2980	2980	0
62	20241121	192700	174037650	2980	2980	2980	2980	1505
63	20241121	192600	174037650	2980	2980	2980	2980	0
64	20241121	192500	174037650	2980	2980	2980	2980	0
65	20241121	192400	174037650	2980	2980	2980	2980	0
66	20241121	192300	174037650	2980	2980	2980	2980	0
67	20241121	192200	174037650	2980	2980	2980	2980	0
68	20241121	192100	174037650	2980	2980	2980	2980	0
69	20241121	192000	174037650	2980	2980	2980	2980	0
70	20241121	191900	174037650	2980	2980	2980	2980	0
71	20241121	191800	174037650	2980	2980	2980	2980	0
72	20241121	191700	174037650	2980	2980	2980	2980	0
73	20241121	191600	174037650	2980	2980	2980	2980	0
74	20241121	191500	174037650	2980	2980	2980	2980	0
75	20241121	191400	174037650	2980	2980	2980	2980	0
76	20241121	191300	174037650	2980	2980	2980	2980	0
77	20241121	191200	174037650	2980	2980	2980	2980	0
78	20241121	191100	174037650	2980	2980	2980	2980	0
79	20241121	191000	174037650	2980	2980	2980	2980	0
80	20241121	190900	174037650	2980	2980	2980	2980	0
81	20241121	190800	174037650	2980	2980	2980	2980	0
82	20241121	190700	174037650	2980	2980	2980	2980	0
83	20241121	190600	174037650	2980	2980	2980	2980	0
84	20241121	190500	174037650	2980	2980	2980	2980	0
85	20241121	190400	174037650	2980	2980	2980	2980	0
86	20241121	190300	174037650	2980	2980	2980	2980	0
87	20241121	190200	174037650	2980	2980	2980	2980	0
88	20241121	190100	174037650	2980	2980	2980	2980	0
89	20241121	190000	174037650	2980	2980	2980	2980	0
90	20241121	185900	174037650	2980	2980	2980	2980	0
91	20241121	185800	174037650	2980	2980	2980	2980	0
92	20241121	185700	174037650	2980	2980	2980	2980	1505
93	20241121	185600	174037650	2980	2980	2980	2980	0
94	20241121	185500	174037650	2980	2980	2980	2980	0
95	20241121	185400	174037650	2980	2980	2980	2980	0
96	20241121	185300	174037650	2980	2980	2980	2980	0
97	20241121	185200	174037650	2980	2980	2980	2980	0
98	20241121	185100	174037650	2980	2980	2980	2980	0
99	20241121	185000	174037650	2980	2980	2980	2980	0
100	20241121	184900	174037650	2980	2980	2980	2980	0
101	20241121	184800	174037650	2980	2980	2980	2980	0
102	20241121	184700	174037650	2980	2980	2980	2980	0
103	20241121	184600	174037650	2980	2980	2980	2980	0
104	20241121	184500	174037650	2980	2980	2980	2980	0
105	20241121	184400	174037650	2980	2980	2980	2980	0
106	20241121	184300	174037650	2980	2980	2980	2980	0
107	20241121	184200	174037650	2980	2980	2980	2980	0
108	20241121	184100	174037650	2980	2980	2980	2980	0
109	20241121	184000	174037650	2980	2980	2980	2980	0
110	20241121	183900	174037650	2980	2980	2980	2980	0
111	20241121	183800	174037650	2980	2980	2980	2980	0
112	20241121	183700	174037650	2980	2980	2980	2980	0
113	20241121	183600	174037650	2980	2980	2980	2980	0
114	20241121	183500	174037650	2980	2980	2980	2980	0
115	20241121	183400	174037650	2980	2980	2980	2980	0
116	20241121	183300	174037650	2980	2980	2980	2980	0
117	20241121	183200	174037650	2980	2980	2980	2980	0
118	20241121	183100	174037650	2980	2980	2980	2980	0
119	20241121	183000	174037650	2980	2980	2980	2980	0
120	20241121	182900	174037650	2980	2980	2980	2980	0
121	20241121	182800	174037650	2980	2980	2980	2980	0
122	20241121	182700	174037650	2980	2980	2980	2980	1505
123	20241121	182600	174037650	2980	2980	2980	2980	0
124	20241121	182500	174037650	2980	2980	2980	2980	0
125	20241121	182400	174037650	2980	2980	2980	2980	0
126	20241121	182300	174037650	2980	2980	2980	2980	0
127	20241121	182200	174037650	2980	2980	2980	2980	0
128	20241121	182100	174037650	2980	2980	2980	2980	0
129	20241121	182000	174037650	2980	2980	2980	2980	0
130	20241121	181900	174037650	2980	2980	2980	2980	0
131	20241121	181800	174037650	2980	2980	2980	2980	0
132	20241121	181700	174037650	2980	2980	2980	2980	0
133	20241121	181600	174037650	2980	2980	2980	2980	0
134	20241121	181500	174037650	2980	2980	2980	2980	0
135	20241121	181400	174037650	2980	2980	2980	2980	0
136	20241121	181300	174037650	2980	2980	2980	2980	0
137	20241121	181200	174037650	2980	2980	2980	2980	0
138	20241121	181100	174037650	2980	2980	2980	2980	0
139	20241121	181000	174037650	2980	2980	2980	2980	0
140	20241121	180900	174037650	2980	2980	2980	2980	0
141	20241121	180800	174037650	2980	2980	2980	2980	0
142	20241121	180700	174037650	2980	2980	2980	2980	0
143	20241121	180600	174037650	2980	2980	2980	2980	0
144	20241121	180500	174037650	2980	2980	2980	2980	0
145	20241121	180400	174037650	2980	2980	2980	2980	0
146	20241121	180300	174037650	2980	2980	2980	2980	0
147	20241121	180200	174037650	2980	2980	2980	2980	0
148	20241121	180100	174037650	2980	2980	2980	2980	0
149	20241121	180000	174037650	2980	2980	2980	2980	0
150	20241121	175900	174037650	2980	2980	2980	2980	0
151	20241121	175800	174037650	2980	2980	2980	2980	0
152	20241121	175700	174037650	2980	2980	2980	2980	1505
153	20241121	175600	174037650	2980	2980	2980	2980	0
154	20241121	175500	174037650	2980	2980	2980	2980	0
155	20241121	175400	174037650	2980	2980	2980	2980	0
156	20241121	175300	174037650	2980	2980	2980	2980	0
157	20241121	175200	174037650	2980	2980	2980	2980	0
158	20241121	175100	174037650	2980	2980	2980	2980	0
159	20241121	175000	174037650	2980	2980	2980	2980	0
160	20241121	174900	174037650	2980	2980	2980	2980	0
161	20241121	174800	174037650	2980	2980	2980	2980	0
162	20241121	174700	174037650	2980	2980	2980	2980	0
163	20241121	174600	174037650	2980	2980	2980	2980	0
164	20241121	174500	174037650	2980	2980	2980	2980	0
165	20241121	174400	174037650	2980	2980	2980	2980	0
166	20241121	174300	174037650	2980	2980	2980	2980	0
167	20241121	174200	174037650	2980	2980	2980	2980	0
168	20241121	174100	174037650	2980	2980	2980	2980	0
169	20241121	174000	174037650	2980	2980	2980	2980	0
170	20241121	173900	174037650	2980	2980	2980	2980	0
171	20241121	173800	174037650	2980	2980	2980	2980	0
172	20241121	173700	174037650	2980	2980	2980	2980	0
173	20241121	173600	174037650	2980	2980	2980	2980	0
174	20241121	173500	174037650	2980	2980	2980	2980	0
175	20241121	173400	174037650	2980	2980	2980	2980	0
176	20241121	173300	174037650	2980	2980	2980	2980	0
177	20241121	173200	174037650	2980	2980	2980	2980	0
178	20241121	173100	174037650	2980	2980	2980	2980	0
179	20241121	173000	174037650	2980	2980	2980	2980	0
180	20241121	172900	174037650	2980	2980	2980	2980	0
181	20241121	172800	174037650	2980	2980	2980	2980	0
182	20241121	172700	174037650	2980	2980	2980	2980	1505
183	20241121	172600	174037650	2980	2980	2980	2980	0
184	20241121	172500	174037650	2980	2980	2980	2980	0
185	20241121	172400	174037650	2980	2980	2980	2980	0
186	20241121	172300	174037650	2980	2980	2980	2980	0
187	20241121	172200	174037650	2980	2980	2980	2980	0
188	20241121	172100	174037650	2980	2980	2980	2980	0
189	20241121	172000	174037650	2980	2980	2980	2980	0
190	20241121	171900	174037650	2980	2980	2980	2980	0
191	20241121	171800	174037650	2980	2980	2980	2980	0
192	20241121	171700	174037650	2980	2980	2980	2980	0
193	20241121	171600	174037650	2980	2980	2980	2980	0
194	20241121	171500	174037650	2980	2980	2980	2980	0
195	20241121	171400	174037650	2980	2980	2980	2980	0
196	20241121	171300	174037650	2980	2980	2980	2980	0
197	20241121	171200	174037650	2980	2980	2980	2980	0
198	20241121	171100	174037650	2980	2980	2980	2980	0
199	20241121	171000	174037650	2980	2980	2980	2980	0
200	20241121	170900	174037650	2980	2980	2980	2980	0
201	20241121	170800	174037650	2980	2980	2980	2980	0
202	20241121	170700	174037650	2980	2980	2980	2980	0
203	20241121	170600	174037650	2980	2980	2980	2980	0
204	20241121	170500	174037650	2980	2980	2980	2980	0
205	20241121	170400	174037650	2980	2980	2980	2980	0
206	20241121	170300	174037650	2980	2980	2980	2980	0
207	20241121	170200	174037650	2980	2980	2980	2980	0
208	20241121	170100	174037650	2980	2980	2980	2980	0
209	20241121	170000	174037650	2980	2980	2980	2980	0
210	20241121	165900	174037650	2980	2980	2980	2980	0
211	20241121	165800	174037650	2980	2980	2980	2980	0
212	20241121	165700	174037650	2980	2980	2980	2980	1505
213	20241121	165600	174037650	2980	2980	2980	2980	0
214	20241121	165500	174037650	2980	2980	2980	2980	0
215	20241121	165400	174037650	2980	2980	2980	2980	0
216	20241121	165300	174037650	2980	2980	2980	2980	0
217	20241121	165200	174037650	2980	2980	2980	2980	0
218	20241121	165100	174037650	2980	2980	2980	2980	0
219	20241121	165000	174037650	2980	2980	2980	2980	0
220	20241121	164900	174037650	2980	2980	2980	2980	0
221	20241121	164800	174037650	2980	2980	2980	2980	0
222	20241121	164700	174037650	2980	2980	2980	2980	0
223	20241121	164600	174037650	2980	2980	2980	2980	0
224	20241121	164500	174037650	2980	2980	2980	2980	0
225	20241121	164400	174037650	2980	2980	2980	2980	0
226	20241121	164300	174037650	2980	2980	2980	2980	0
227	20241121	164200	174037650	2980	2980	2980	2980	0
228	20241121	164100	174037650	2980	2980	2980	2980	0
229	20241121	164000	174037650	2980	2980	2980	2980	0
230	20241121	163900	174037650	2980	2980	2980	2980	0
231	20241121	163800	174037650	2980	2980	2980	2980	0
232	20241121	163700	174037650	2980	2980	2980	2980	0
233	20241121	163600	174037650	2980	2980	2980	2980	0
234	20241121	163500	174037650	2980	2980	2980	2980	0
235	20241121	163400	174037650	2980	2980	2980	2980	0
236	20241121	163300	174037650	2980	2980	2980	2980	0
237	20241121	163200	174037650	2980	2980	2980	2980	0
238	20241121	163100	174037650	2980	2980	2980	2980	0
239	20241121	163000	174037650	2980	2980	2980	2980	0
240	20241121	162900	174037650	2980	2980	2980	2980	0
241	20241121	162800	174037650	2980	2980	2980	2980	0
242	20241121	162700	174037650	2980	2980	2980	2980	1505
243	20241121	162600	174037650	2980	2980	2980	2980	0
244	20241121	162500	174037650	2980	2980	2980	2980	0
245	20241121	162400	174037650	2980	2980	2980	2980	0
246	20241121	162300	174037650	2980	2980	2980	2980	0
247	20241121	162200	174037650	2980	2980	2980	2980	0
248	20241121	162100	174037650	2980	2980	2980	2980	0
249	20241121	162000	174037650	2980	2980	2980	2980	0
250	20241121	161900	174037650	2980	2980	2980	2980	0
251	20241121	161800	174037650	2980	2980	2980	2980	0
252	20241121	161700	174037650	2980	2980	2980	2980	0
253	20241121	161600	174037650	2980	2980	2980	2980	0
254	20241121	161500	174037650	2980	2980	2980	2980	0
255	20241121	161400	174037650	2980	2980	2980	2980	0
256	20241121	161300	174037650	2980	2980	2980	2980	0
257	20241121	161200	174037650	2980	2980	2980	2980	0
258	20241121	161100	174037650	2980	2980	2980	2980	0
259	20241121	161000	174037650	2980	2980	2980	2980	0
260	20241121	160900	174037650	2980	2980	2980	2980	0
261	20241121	160800	174037650	2980	2980	2980	2980	0
262	20241121	160700	174037650	2980	2980	2980	2980	0
263	20241121	160600	174037650	2980	2980	2980	2980	0
264	20241121	160500	174037650	2980	2980	2980	2980	0
265	20241121	160400	174037650	2980	2980	2980	2980	0
266	20241121	160300	174037650	2980	2980	2980	2980	0
267	20241121	160200	174037650	2980	2980	2980	2980	0
268	20241121	160100	174037650	2980	2980	2980	2980	0
269	20241121	160000	174037650	2980	2980	2980	2980	0
270	20241121	155900	174037650	2980	2980	2980	2980	0
271	20241121	155800	174037650	2980	2980	2980	2980	0
272	20241121	155700	174037650	2980	2980	2980	2980	1505
273	20241121	155600	174037650	2980	2980	2980	2980	0
274	20241121	155500	174037650	2980	2980	2980	2980	0
275	20241121	155400	174037650	2980	2980	2980	2980	0
276	20241121	155300	174037650	2980	2980	2980	2980	0
277	20241121	155200	174037650	2980	2980	2980	2980	0
278	20241121	155100	174037650	2980	2980	2980	2980	0
279	20241121	155000	174037650	2980	2980	2980	2980	0
280	20241121	154900	174037650	2980	2980	2980	2980	0
281	20241121	154800	174037650	2980	2980	2980	2980	0
282	20241121	154700	174037650	2980	2980	2980	2980	0
283	20241121	154600	174037650	2980	2980	2980	2980	0
284	20241121	154500	174037650	2980	2980	2980	2980	0
285	20241121	154400	174037650	2980	2980	2980	2980	0
286	20241121	154300	174037650	2980	2980	2980	2980	0
287	20241121	154200	174037650	2980	2980	2980	2980	0
288	20241121	154100	174037650	2980	2980	2980	2980	0
289	20241121	154000	174037650	2980	2980	2980	2980	0
290	20241121	153900	174037650	2980	2980	2980	2980	0
291	20241121	153800	174037650	2980	2980	2980	2980	0
292	20241121	153700	174037650	2980	2980	2980	2980	0
293	20241121	153600	174037650	2980	2980	2980	2980	0
294	20241121	153500	174037650	2980	2980	2980	2980	0
295	20241121	153400	174037650	2980	2980	2980	2980	0
296	20241121	153300	174037650	2980	2980	2980	2980	0
297	20241121	153200	174037650	2980	2980	2980	2980	0
298	20241121	153100	174037650	2980	2980	2980	2980	0
299	20241121	153000	174037650	2980	2980	2980	2980	1505
300	20241121	152900	169552750	2980	2980	2980	2980	0
301	20241121	152800	169552750	2980	2980	2980	2980	0
302	20241121	152700	169552750	2980	2980	2980	2980	0
303	20241121	152600	169552750	2980	2980	2980	2980	0
304	20241121	152500	169552750	2980	2980	2980	2980	0
305	20241121	152400	169552750	2980	2980	2980	2980	0
306	20241121	152300	169552750	2980	2980	2980	2980	0
307	20241121	152200	169552750	2980	2980	2980	2980	0
308	20241121	152100	169552750	2980	2980	2980	2980	0
309	20241121	152000	169552750	2980	2980	2980	2980	0
310	20241121	151900	169552750	2980	2980	2980	2980	0
311	20241121	151800	169552750	2980	2980	2980	2980	0
312	20241121	151700	169552750	2980	2980	2980	2980	0
313	20241121	151600	169552750	2980	2980	2980	2980	10
314	20241121	151500	169522950	2975	2975	2975	2975	10
315	20241121	151400	169493200	2975	2975	2975	2975	0
316	20241121	151300	169493200	2975	2975	2975	2975	1000
317	20241121	151200	166518200	2975	2975	2975	2975	1
318	20241121	151100	166515225	2960	2960	2960	2960	2
319	20241121	151000	166509305	2975	2975	2975	2975	0
320	20241121	150900	166509305	2975	2975	2975	2975	0
321	20241121	150800	166509305	2975	2975	2975	2975	0
322	20241121	150700	166509305	2975	2975	2975	2975	0
323	20241121	150600	166509305	2975	2965	2975	2965	1500
324	20241121	150500	162058005	2965	2965	2965	2965	0
325	20241121	150400	162058005	2965	2965	2965	2965	0
326	20241121	150300	162058005	2965	2960	2965	2960	10
327	20241121	150200	162028395	2960	2960	2960	2960	0
328	20241121	150100	162028395	2960	2960	2960	2960	99
329	20241121	150000	161735355	2960	2960	2960	2960	12
330	20241121	145900	161699835	2965	2965	2965	2965	0
331	20241121	145800	161699835	2965	2975	2975	2965	52
332	20241121	145700	161545155	2975	2975	2975	2975	449
333	20241121	145600	160209380	2975	2970	2975	2970	3
334	20241121	145500	160200465	2950	2950	2950	2950	10
335	20241121	145400	160170965	2950	2950	2950	2950	0
336	20241121	145300	160170965	2950	2950	2950	2950	2
337	20241121	145200	160165065	2970	2970	2970	2970	343
338	20241121	145100	159146355	2970	2970	2970	2970	110
339	20241121	145000	158819655	2970	2970	2970	2970	10
340	20241121	144900	158789955	2970	2950	2970	2950	300
341	20241121	144800	157901480	2955	2955	2955	2955	0
342	20241121	144700	157901480	2955	2955	2955	2955	0
343	20241121	144600	157901480	2955	2955	2955	2955	100
344	20241121	144500	157605980	2955	2955	2955	2955	500
345	20241121	144400	156128480	2955	2955	2955	2955	200
346	20241121	144300	155537480	2955	2925	2955	2870	8540
347	20241121	144200	130877390	2955	2955	2955	2955	0
348	20241121	144100	130877390	2955	2955	2955	2955	100
349	20241121	144000	130581890	2955	2955	2955	2955	300
350	20241121	143900	129695390	2955	2925	2955	2925	3000
351	20241121	143800	120884420	2925	2925	2925	2925	3
352	20241121	143700	120875645	2925	2925	2925	2925	6
353	20241121	143600	120858095	2925	2925	2925	2925	1
354	20241121	143500	120855170	2925	2925	2925	2925	132
355	20241121	143400	120469070	2925	2915	2925	2915	225
356	20241121	143300	119812445	2910	2910	2910	2910	416
357	20241121	143200	118601885	2910	2910	2910	2910	84
358	20241121	143100	118357445	2890	2890	2890	2890	0
359	20241121	143000	118357445	2890	2895	2895	2890	142
360	20241121	142900	117947015	2895	2895	2895	2895	0
361	20241121	142800	117947015	2895	2925	2925	2895	5010
362	20241121	142700	103418730	2930	2930	2930	2930	12
363	20241121	142600	103383570	2930	2930	2930	2930	0
364	20241121	142500	103383570	2930	2930	2930	2930	0
365	20241121	142400	103383570	2930	2930	2930	2930	2
366	20241121	142300	103377710	2930	2930	2930	2930	0
367	20241121	142200	103377710	2930	2930	2930	2930	0
368	20241121	142100	103377710	2930	2930	2930	2930	0
369	20241121	142000	103377710	2930	2930	2930	2930	0
370	20241121	141900	103377710	2930	2930	2930	2930	0
371	20241121	141800	103377710	2930	2930	2930	2930	2
372	20241121	141700	103371850	2930	2930	2930	2930	2
373	20241121	141600	103365990	2940	2940	2940	2940	0
374	20241121	141500	103365990	2940	2940	2940	2940	0
375	20241121	141400	103365990	2940	2940	2940	2940	0
376	20241121	141300	103365990	2940	2940	2940	2940	0
377	20241121	141200	103365990	2940	2930	2940	2920	51
378	20241121	141100	103216730	2940	2940	2940	2940	0
379	20241121	141000	103216730	2940	2940	2940	2940	0
380	20241121	140900	103216730	2940	2940	2940	2940	0
381	20241121	140800	103216730	2940	2940	2940	2940	0
382	20241121	140700	103216730	2940	2940	2940	2940	0
383	20241121	140600	103216730	2940	2940	2940	2940	5
384	20241121	140500	103202030	2930	2930	2930	2930	0
385	20241121	140400	103202030	2930	2945	2945	2930	128
386	20241121	140300	102825265	2945	2945	2945	2945	0
387	20241121	140200	102825265	2945	2945	2945	2945	1
388	20241121	140100	102822320	2945	2940	2945	2940	67
389	20241121	140000	102625225	2925	2915	2925	2915	2400
390	20241121	135900	95614140	2915	2915	2915	2915	0
391	20241121	135800	95614140	2915	2915	2915	2915	1
392	20241121	135700	95611225	2915	2910	2915	2910	79
393	20241121	135600	95381170	2910	2910	2910	2910	100
394	20241121	135500	95090170	2910	2910	2910	2905	3
395	20241121	135400	95081445	2910	2910	2910	2910	201
396	20241121	135300	94496535	2910	2910	2910	2910	0
397	20241121	135200	94496535	2910	2910	2910	2910	3
398	20241121	135100	94487805	2910	2910	2910	2910	0
399	20241121	135000	94487805	2910	2910	2910	2910	0
400	20241121	134900	94487805	2910	2910	2910	2910	0
401	20241121	134800	94487805	2910	2905	2910	2905	2
402	20241121	134700	94481990	2910	2910	2910	2910	0
403	20241121	134600	94481990	2910	2910	2910	2910	0
404	20241121	134500	94481990	2910	2910	2910	2910	0
405	20241121	134400	94481990	2910	2910	2910	2910	0
406	20241121	134300	94481990	2910	2910	2910	2910	1
407	20241121	134200	94479080	2910	2910	2910	2910	1
408	20241121	134100	94476170	2900	2920	2920	2900	7893
409	20241121	134000	71543170	2920	2925	2925	2920	64
410	20241121	133900	71355990	2925	2925	2925	2925	0
411	20241121	133800	71355990	2925	2925	2925	2925	100
412	20241121	133700	71063490	2925	2925	2925	2925	1
413	20241121	133600	71060565	2920	2920	2920	2920	0
414	20241121	133500	71060565	2920	2920	2920	2920	0
415	20241121	133400	71060565	2920	2920	2920	2920	0
416	20241121	133300	71060565	2920	2920	2920	2920	0
417	20241121	133200	71060565	2920	2920	2920	2920	136
418	20241121	133100	70663445	2925	2925	2925	2925	0
419	20241121	133000	70663445	2925	2925	2925	2925	3
420	20241121	132900	70654670	2925	2925	2925	2925	1
421	20241121	132800	70651745	2925	2925	2925	2925	11
422	20241121	132700	70619570	2920	2920	2920	2920	0
423	20241121	132600	70619570	2920	2920	2920	2920	3
424	20241121	132500	70610810	2925	2925	2925	2925	0
425	20241121	132400	70610810	2925	2925	2925	2925	114
426	20241121	132300	70277360	2925	2925	2925	2925	21
427	20241121	132200	70215935	2925	2925	2925	2925	24
428	20241121	132100	70145735	2925	2925	2925	2925	1
429	20241121	132000	70142810	2925	2925	2925	2925	11
430	20241121	131900	70110635	2925	2925	2925	2925	0
431	20241121	131800	70110635	2925	2925	2925	2925	1
432	20241121	131700	70107710	2925	2925	2925	2925	0
433	20241121	131600	70107710	2925	2925	2925	2925	150
434	20241121	131500	69668960	2925	2925	2925	2925	0
435	20241121	131400	69668960	2925	2925	2925	2925	0
436	20241121	131300	69668960	2925	2925	2925	2925	72
437	20241121	131200	69458360	2925	2925	2925	2925	11
438	20241121	131100	69426185	2925	2925	2925	2925	70
439	20241121	131000	69221435	2920	2950	2950	2915	3142
440	20241121	130900	60058555	2950	2950	2950	2950	0
441	20241121	130800	60058555	2950	2950	2950	2950	0
442	20241121	130700	60058555	2950	2945	2950	2945	110
443	20241121	130600	59734505	2945	2945	2945	2945	1
444	20241121	130500	59731560	2940	2955	2955	2920	15408
445	20241121	130400	14666840	2975	2975	2975	2975	0
446	20241121	130300	14666840	2975	2975	2975	2975	0
447	20241121	130200	14666840	2975	2975	2975	2975	0
448	20241121	130100	14666840	2975	2975	2975	2975	0
449	20241121	130000	14666840	2975	2975	2975	2975	1
450	20241121	125900	14663865	2975	2975	2975	2975	0
451	20241121	125800	14663865	2975	2975	2975	2975	0
452	20241121	125700	14663865	2975	2975	2975	2975	0
453	20241121	125600	14663865	2975	2975	2975	2975	0
454	20241121	125500	14663865	2975	2975	2975	2975	0
455	20241121	125400	14663865	2975	2975	2975	2975	1
456	20241121	125300	14660890	2975	2975	2975	2975	0
457	20241121	125200	14660890	2975	2975	2975	2975	0
458	20241121	125100	14660890	2975	2975	2975	2975	0
459	20241121	125000	14660890	2975	2975	2975	2975	0
460	20241121	124900	14660890	2975	2975	2975	2975	0
461	20241121	124800	14660890	2975	2975	2975	2975	1
462	20241121	124700	14657915	2975	2975	2975	2975	0
463	20241121	124600	14657915	2975	2975	2975	2975	0
464	20241121	124500	14657915	2975	2975	2975	2975	0
465	20241121	124400	14657915	2975	2975	2975	2975	0
466	20241121	124300	14657915	2975	2975	2975	2975	0
467	20241121	124200	14657915	2975	2960	2975	2955	65
468	20241121	124100	14465610	2975	2975	2975	2975	4
469	20241121	124000	14453710	2975	2975	2975	2975	1
470	20241121	123900	14450735	2975	2975	2975	2975	0
471	20241121	123800	14450735	2975	2975	2975	2975	0
472	20241121	123700	14450735	2975	2975	2975	2975	0
473	20241121	123600	14450735	2975	2970	2975	2970	110
474	20241121	123500	14124030	2975	2975	2975	2975	0
475	20241121	123400	14124030	2975	2975	2975	2975	0
476	20241121	123300	14124030	2975	2975	2975	2975	0
477	20241121	123200	14124030	2975	2975	2975	2975	0
478	20241121	123100	14124030	2975	2975	2975	2975	0
479	20241121	123000	14124030	2975	2975	2975	2975	1
480	20241121	122900	14121055	2975	2975	2975	2975	0
481	20241121	122800	14121055	2975	2975	2975	2975	0
482	20241121	122700	14121055	2975	2975	2975	2975	0
483	20241121	122600	14121055	2975	2975	2975	2975	0
484	20241121	122500	14121055	2975	2975	2975	2975	10
485	20241121	122400	14091305	2975	2975	2975	2975	1
486	20241121	122300	14088330	2975	2975	2975	2975	0
487	20241121	122200	14088330	2975	2975	2975	2975	0
488	20241121	122100	14088330	2975	2975	2975	2975	0
489	20241121	122000	14088330	2975	2975	2975	2975	0
490	20241121	121900	14088330	2975	2975	2975	2975	0
491	20241121	121800	14088330	2975	2975	2975	2975	1
492	20241121	121700	14085355	2975	2975	2975	2975	0
493	20241121	121600	14085355	2975	2975	2975	2975	0
494	20241121	121500	14085355	2975	2975	2975	2975	0
495	20241121	121400	14085355	2975	2975	2975	2975	0
496	20241121	121300	14085355	2975	2975	2975	2975	0
497	20241121	121200	14085355	2975	2975	2975	2970	12
498	20241121	121100	14049660	2975	2975	2975	2975	0
499	20241121	121000	14049660	2975	2975	2975	2975	0
500	20241121	120900	14049660	2975	2975	2975	2975	0
501	20241121	120800	14049660	2975	2975	2975	2975	0
502	20241121	120700	14049660	2975	2975	2975	2975	0
503	20241121	120600	14049660	2975	2975	2975	2975	1
504	20241121	120500	14046685	2970	2970	2970	2970	0
505	20241121	120400	14046685	2970	2970	2970	2970	0
506	20241121	120300	14046685	2970	2970	2970	2970	0
507	20241121	120200	14046685	2970	2970	2970	2970	0
508	20241121	120100	14046685	2970	2970	2970	2970	0
509	20241121	120000	14046685	2970	2970	2970	2970	1
510	20241121	115900	14043715	2965	2965	2965	2965	0
511	20241121	115800	14043715	2965	2965	2965	2965	0
512	20241121	115700	14043715	2965	2965	2965	2965	0
513	20241121	115600	14043715	2965	2965	2965	2965	0
514	20241121	115500	14043715	2965	2965	2965	2965	0
515	20241121	115400	14043715	2965	2965	2965	2965	1
516	20241121	115300	14040750	2955	2960	2960	2955	2
517	20241121	115200	14034835	2960	2960	2960	2960	0
518	20241121	115100	14034835	2960	2960	2960	2960	0
519	20241121	115000	14034835	2960	2960	2960	2960	0
520	20241121	114900	14034835	2960	2960	2960	2960	2
521	20241121	114800	14028915	2960	2960	2960	2960	1
522	20241121	114700	14025955	2955	2955	2955	2955	0
523	20241121	114600	14025955	2955	2955	2955	2955	0
524	20241121	114500	14025955	2955	2955	2955	2955	0
525	20241121	114400	14025955	2955	2955	2955	2955	0
526	20241121	114300	14025955	2955	2955	2955	2955	1
527	20241121	114200	14023000	2955	2955	2955	2955	1
528	20241121	114100	14020045	2945	2945	2945	2945	0
529	20241121	114000	14020045	2945	2945	2945	2945	0
530	20241121	113900	14020045	2945	2945	2945	2945	91
531	20241121	113800	13752050	2945	2945	2945	2945	0
532	20241121	113700	13752050	2945	2955	2955	2945	331
533	20241121	113600	12775605	2955	2955	2955	2955	1
534	20241121	113500	12772650	2955	2955	2955	2950	174
535	20241121	113400	12258490	2955	2955	2955	2955	0
536	20241121	113300	12258490	2955	2960	2960	2955	175
537	20241121	113200	11741350	2960	2965	2965	2960	377
538	20241121	113100	10625420	2965	2965	2965	2965	341
539	20241121	113000	9614355	2970	2970	2970	2970	40
540	20241121	112900	9495555	2970	2970	2970	2970	0
541	20241121	112800	9495555	2970	2970	2970	2970	0
542	20241121	112700	9495555	2970	2970	2970	2970	0
543	20241121	112600	9495555	2970	2970	2970	2970	0
544	20241121	112500	9495555	2970	2970	2970	2970	0
545	20241121	112400	9495555	2970	2970	2970	2970	0
546	20241121	112300	9495555	2970	2970	2970	2970	0
547	20241121	112200	9495555	2970	2970	2970	2970	0
548	20241121	112100	9495555	2970	2970	2970	2970	16
549	20241121	112000	9448035	2970	2970	2970	2970	0
550	20241121	111900	9448035	2970	2970	2970	2970	0
551	20241121	111800	9448035	2970	2970	2970	2970	0
552	20241121	111700	9448035	2970	2970	2970	2970	0
553	20241121	111600	9448035	2970	2970	2970	2970	0
554	20241121	111500	9448035	2970	2970	2970	2970	0
555	20241121	111400	9448035	2970	2970	2970	2970	0
556	20241121	111300	9448035	2970	2970	2970	2970	4
557	20241121	111200	9436155	2970	2970	2970	2970	0
558	20241121	111100	9436155	2970	2970	2970	2970	0
559	20241121	111000	9436155	2970	2970	2970	2970	0
560	20241121	110900	9436155	2970	2970	2970	2970	0
561	20241121	110800	9436155	2970	2970	2970	2970	0
562	20241121	110700	9436155	2970	2970	2970	2970	0
563	20241121	110600	9436155	2970	2970	2970	2970	0
564	20241121	110500	9436155	2970	2970	2970	2970	0
565	20241121	110400	9436155	2970	2970	2970	2970	0
566	20241121	110300	9436155	2970	2970	2970	2970	0
567	20241121	110200	9436155	2970	2970	2970	2970	0
568	20241121	110100	9436155	2970	2970	2970	2970	0
569	20241121	110000	9436155	2970	2970	2970	2970	0
570	20241121	105900	9436155	2970	2970	2970	2970	0
571	20241121	105800	9436155	2970	2970	2970	2970	0
572	20241121	105700	9436155	2970	2970	2970	2970	0
573	20241121	105600	9436155	2970	2970	2970	2970	30
574	20241121	105500	9347055	2970	2970	2970	2970	0
575	20241121	105400	9347055	2970	2970	2970	2970	0
576	20241121	105300	9347055	2970	2970	2970	2970	0
577	20241121	105200	9347055	2970	2970	2970	2970	0
578	20241121	105100	9347055	2970	2970	2970	2970	0
579	20241121	105000	9347055	2970	2970	2970	2970	0
580	20241121	104900	9347055	2970	2970	2970	2970	0
581	20241121	104800	9347055	2970	2970	2970	2970	0
582	20241121	104700	9347055	2970	2970	2970	2970	0
583	20241121	104600	9347055	2970	2970	2970	2970	0
584	20241121	104500	9347055	2970	2970	2970	2970	0
585	20241121	104400	9347055	2970	2970	2970	2970	0
586	20241121	104300	9347055	2970	2970	2970	2970	0
587	20241121	104200	9347055	2970	2970	2970	2970	0
588	20241121	104100	9347055	2970	2970	2970	2970	0
589	20241121	104000	9347055	2970	2970	2970	2970	0
590	20241121	103900	9347055	2970	2970	2970	2970	0
591	20241121	103800	9347055	2970	2970	2970	2970	0
592	20241121	103700	9347055	2970	2970	2970	2970	0
593	20241121	103600	9347055	2970	2970	2970	2970	0
594	20241121	103500	9347055	2970	2970	2970	2970	0
595	20241121	103400	9347055	2970	2970	2970	2970	0
596	20241121	103300	9347055	2970	2970	2970	2970	0
597	20241121	103200	9347055	2970	2970	2970	2970	0
598	20241121	103100	9347055	2970	2970	2970	2970	0
599	20241121	103000	9347055	2970	2970	2970	2970	5
600	20241121	102900	9332205	2970	2970	2970	2970	0
601	20241121	102800	9332205	2970	2970	2970	2970	0
602	20241121	102700	9332205	2970	2970	2970	2970	0
603	20241121	102600	9332205	2970	2970	2970	2970	0
604	20241121	102500	9332205	2970	2970	2970	2970	0
605	20241121	102400	9332205	2970	2970	2970	2970	0
606	20241121	102300	9332205	2970	2970	2970	2970	47
607	20241121	102200	9192615	2980	2980	2980	2980	10
608	20241121	102100	9162815	2980	2980	2980	2980	0
609	20241121	102000	9162815	2980	2980	2980	2980	0
610	20241121	101900	9162815	2980	2980	2980	2980	0
611	20241121	101800	9162815	2980	2980	2980	2980	0
612	20241121	101700	9162815	2980	2980	2980	2980	0
613	20241121	101600	9162815	2980	2980	2980	2980	33
614	20241121	101500	9064475	2980	2980	2980	2980	0
615	20241121	101400	9064475	2980	2980	2980	2980	0
616	20241121	101300	9064475	2980	2980	2980	2980	0
617	20241121	101200	9064475	2980	2980	2980	2980	10
618	20241121	101100	9034675	2980	2980	2980	2980	0
619	20241121	101000	9034675	2980	2980	2980	2980	0
620	20241121	100900	9034675	2980	2980	2980	2980	913
621	20241121	100800	6313935	2985	2985	2985	2985	0
622	20241121	100700	6313935	2985	2985	2985	2985	0
623	20241121	100600	6313935	2985	2985	2985	2985	0
624	20241121	100500	6313935	2985	2985	2985	2985	0
625	20241121	100400	6313935	2985	2985	2985	2985	0
626	20241121	100300	6313935	2985	2985	2985	2985	0
627	20241121	100200	6313935	2985	2985	2985	2985	0
628	20241121	100100	6313935	2985	2985	2985	2985	0
629	20241121	100000	6313935	2985	2985	2985	2985	0
630	20241121	095900	6313935	2985	2985	2985	2985	0
631	20241121	095800	6313935	2985	2985	2985	2985	0
632	20241121	095700	6313935	2985	2985	2985	2985	0
633	20241121	095600	6313935	2985	2985	2985	2985	0
634	20241121	095500	6313935	2985	2985	2985	2985	0
635	20241121	095400	6313935	2985	2985	2985	2985	1
636	20241121	095300	6310950	2960	2960	2960	2960	0
637	20241121	095200	6310950	2960	2960	2960	2960	0
638	20241121	095100	6310950	2960	2960	2960	2960	0
639	20241121	095000	6310950	2960	2975	2975	2960	350
640	20241121	094900	5271430	2985	2985	2985	2985	0
641	20241121	094800	5271430	2985	2985	2985	2985	5
642	20241121	094700	5256505	2985	2985	2985	2985	0
643	20241121	094600	5256505	2985	2985	2985	2985	0
644	20241121	094500	5256505	2985	2985	2985	2985	0
645	20241121	094400	5256505	2985	2985	2985	2985	0
646	20241121	094300	5256505	2985	2985	2985	2985	0
647	20241121	094200	5256505	2985	2985	2985	2985	1
648	20241121	094100	5253520	2985	2985	2985	2985	1
649	20241121	094000	5250535	2985	2985	2985	2985	0
650	20241121	093900	5250535	2985	2985	2985	2985	42
651	20241121	093800	5125165	2985	2985	2985	2985	0
652	20241121	093700	5125165	2985	2985	2985	2985	0
653	20241121	093600	5125165	2985	2985	2985	2985	14
654	20241121	093500	5083375	2975	2975	2975	2975	0
655	20241121	093400	5083375	2975	2975	2975	2975	0
656	20241121	093300	5083375	2975	2975	2975	2975	0
657	20241121	093200	5083375	2975	2975	2975	2975	0
658	20241121	093100	5083375	2975	2975	2975	2975	0
659	20241121	093000	5083375	2975	2975	2975	2975	0
660	20241121	092900	5083375	2975	2975	2975	2975	0
661	20241121	092800	5083375	2975	2975	2975	2975	0
662	20241121	092700	5083375	2975	2975	2975	2975	0
663	20241121	092600	5083375	2975	2975	2975	2975	4
664	20241121	092500	5071475	2975	2975	2975	2975	0
665	20241121	092400	5071475	2975	2975	2975	2975	0
666	20241121	092300	5071475	2975	2975	2975	2975	0
667	20241121	092200	5071475	2975	2975	2975	2975	0
668	20241121	092100	5071475	2975	2975	2975	2975	47
669	20241121	092000	4931650	2980	2980	2980	2980	0
670	20241121	091900	4931650	2980	2980	2980	2980	0
671	20241121	091800	4931650	2980	2980	2980	2980	462
672	20241121	091700	3554890	2980	2980	2980	2980	0
673	20241121	091600	3554890	2980	2980	2980	2980	0
674	20241121	091500	3554890	2980	2980	2980	2980	0
675	20241121	091400	3554890	2980	2980	2980	2980	0
676	20241121	091300	3554890	2980	2980	2980	2980	647
677	20241121	091200	1626830	2990	2990	2990	2990	0
678	20241121	091100	1626830	2990	2990	2990	2990	0
679	20241121	091000	1626830	2990	2990	2990	2990	0
680	20241121	090900	1626830	2990	2990	2990	2990	0
681	20241121	090800	1626830	2990	2990	2990	2990	1
682	20241121	090700	1623840	2985	2985	2985	2985	0
683	20241121	090600	1623840	2985	2985	2985	2985	0
684	20241121	090500	1623840	2985	2985	2985	2985	0
685	20241121	090400	1623840	2985	2985	2985	2985	0
686	20241121	090300	1623840	2985	2985	2985	2985	0
687	20241121	090200	1623840	2985	2985	2985	2985	375
688	20241121	090100	504465	2985	2985	2985	2985	0
689	20241121	090000	504465	2985	2985	2985	2985	169