KissMeData/217820/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203900	202981775	2405	2405	2405	2405	1081
3	20241121	203800	202981775	2405	2405	2405	2405	0
4	20241121	203700	202981775	2405	2405	2405	2405	0
5	20241121	203600	202981775	2405	2405	2405	2405	0
6	20241121	203500	202981775	2405	2405	2405	2405	0
7	20241121	203400	202981775	2405	2405	2405	2405	0
8	20241121	203300	202981775	2405	2405	2405	2405	0
9	20241121	203200	202981775	2405	2405	2405	2405	0
10	20241121	203100	202981775	2405	2405	2405	2405	0
11	20241121	203000	202981775	2405	2405	2405	2405	0
12	20241121	202900	202981775	2405	2405	2405	2405	0
13	20241121	202800	202981775	2405	2405	2405	2405	0
14	20241121	202700	202981775	2405	2405	2405	2405	0
15	20241121	202600	202981775	2405	2405	2405	2405	0
16	20241121	202500	202981775	2405	2405	2405	2405	0
17	20241121	202400	202981775	2405	2405	2405	2405	0
18	20241121	202300	202981775	2405	2405	2405	2405	0
19	20241121	202200	202981775	2405	2405	2405	2405	0
20	20241121	202100	202981775	2405	2405	2405	2405	0
21	20241121	202000	202981775	2405	2405	2405	2405	0
22	20241121	201900	202981775	2405	2405	2405	2405	0
23	20241121	201800	202981775	2405	2405	2405	2405	0
24	20241121	201700	202981775	2405	2405	2405	2405	0
25	20241121	201600	202981775	2405	2405	2405	2405	0
26	20241121	201500	202981775	2405	2405	2405	2405	0
27	20241121	201400	202981775	2405	2405	2405	2405	0
28	20241121	201300	202981775	2405	2405	2405	2405	0
29	20241121	201200	202981775	2405	2405	2405	2405	0
30	20241121	201100	202981775	2405	2405	2405	2405	0
31	20241121	201000	202981775	2405	2405	2405	2405	0
32	20241121	200900	202981775	2405	2405	2405	2405	1081
33	20241121	200800	202981775	2405	2405	2405	2405	0
34	20241121	200700	202981775	2405	2405	2405	2405	0
35	20241121	200600	202981775	2405	2405	2405	2405	0
36	20241121	200500	202981775	2405	2405	2405	2405	0
37	20241121	200400	202981775	2405	2405	2405	2405	0
38	20241121	200300	202981775	2405	2405	2405	2405	0
39	20241121	200200	202981775	2405	2405	2405	2405	0
40	20241121	200100	202981775	2405	2405	2405	2405	0
41	20241121	200000	202981775	2405	2405	2405	2405	0
42	20241121	195900	202981775	2405	2405	2405	2405	0
43	20241121	195800	202981775	2405	2405	2405	2405	0
44	20241121	195700	202981775	2405	2405	2405	2405	0
45	20241121	195600	202981775	2405	2405	2405	2405	0
46	20241121	195500	202981775	2405	2405	2405	2405	0
47	20241121	195400	202981775	2405	2405	2405	2405	0
48	20241121	195300	202981775	2405	2405	2405	2405	0
49	20241121	195200	202981775	2405	2405	2405	2405	0
50	20241121	195100	202981775	2405	2405	2405	2405	0
51	20241121	195000	202981775	2405	2405	2405	2405	0
52	20241121	194900	202981775	2405	2405	2405	2405	0
53	20241121	194800	202981775	2405	2405	2405	2405	0
54	20241121	194700	202981775	2405	2405	2405	2405	0
55	20241121	194600	202981775	2405	2405	2405	2405	0
56	20241121	194500	202981775	2405	2405	2405	2405	0
57	20241121	194400	202981775	2405	2405	2405	2405	0
58	20241121	194300	202981775	2405	2405	2405	2405	0
59	20241121	194200	202981775	2405	2405	2405	2405	0
60	20241121	194100	202981775	2405	2405	2405	2405	0
61	20241121	194000	202981775	2405	2405	2405	2405	0
62	20241121	193900	202981775	2405	2405	2405	2405	1081
63	20241121	193800	202981775	2405	2405	2405	2405	0
64	20241121	193700	202981775	2405	2405	2405	2405	0
65	20241121	193600	202981775	2405	2405	2405	2405	0
66	20241121	193500	202981775	2405	2405	2405	2405	0
67	20241121	193400	202981775	2405	2405	2405	2405	0
68	20241121	193300	202981775	2405	2405	2405	2405	0
69	20241121	193200	202981775	2405	2405	2405	2405	0
70	20241121	193100	202981775	2405	2405	2405	2405	0
71	20241121	193000	202981775	2405	2405	2405	2405	0
72	20241121	192900	202981775	2405	2405	2405	2405	0
73	20241121	192800	202981775	2405	2405	2405	2405	0
74	20241121	192700	202981775	2405	2405	2405	2405	0
75	20241121	192600	202981775	2405	2405	2405	2405	0
76	20241121	192500	202981775	2405	2405	2405	2405	0
77	20241121	192400	202981775	2405	2405	2405	2405	0
78	20241121	192300	202981775	2405	2405	2405	2405	0
79	20241121	192200	202981775	2405	2405	2405	2405	0
80	20241121	192100	202981775	2405	2405	2405	2405	0
81	20241121	192000	202981775	2405	2405	2405	2405	0
82	20241121	191900	202981775	2405	2405	2405	2405	0
83	20241121	191800	202981775	2405	2405	2405	2405	0
84	20241121	191700	202981775	2405	2405	2405	2405	0
85	20241121	191600	202981775	2405	2405	2405	2405	0
86	20241121	191500	202981775	2405	2405	2405	2405	0
87	20241121	191400	202981775	2405	2405	2405	2405	0
88	20241121	191300	202981775	2405	2405	2405	2405	0
89	20241121	191200	202981775	2405	2405	2405	2405	0
90	20241121	191100	202981775	2405	2405	2405	2405	0
91	20241121	191000	202981775	2405	2405	2405	2405	0
92	20241121	190900	202981775	2405	2405	2405	2405	1081
93	20241121	190800	202981775	2405	2405	2405	2405	0
94	20241121	190700	202981775	2405	2405	2405	2405	0
95	20241121	190600	202981775	2405	2405	2405	2405	0
96	20241121	190500	202981775	2405	2405	2405	2405	0
97	20241121	190400	202981775	2405	2405	2405	2405	0
98	20241121	190300	202981775	2405	2405	2405	2405	0
99	20241121	190200	202981775	2405	2405	2405	2405	0
100	20241121	190100	202981775	2405	2405	2405	2405	0
101	20241121	190000	202981775	2405	2405	2405	2405	0
102	20241121	185900	202981775	2405	2405	2405	2405	0
103	20241121	185800	202981775	2405	2405	2405	2405	0
104	20241121	185700	202981775	2405	2405	2405	2405	0
105	20241121	185600	202981775	2405	2405	2405	2405	0
106	20241121	185500	202981775	2405	2405	2405	2405	0
107	20241121	185400	202981775	2405	2405	2405	2405	0
108	20241121	185300	202981775	2405	2405	2405	2405	0
109	20241121	185200	202981775	2405	2405	2405	2405	0
110	20241121	185100	202981775	2405	2405	2405	2405	0
111	20241121	185000	202981775	2405	2405	2405	2405	0
112	20241121	184900	202981775	2405	2405	2405	2405	0
113	20241121	184800	202981775	2405	2405	2405	2405	0
114	20241121	184700	202981775	2405	2405	2405	2405	0
115	20241121	184600	202981775	2405	2405	2405	2405	0
116	20241121	184500	202981775	2405	2405	2405	2405	0
117	20241121	184400	202981775	2405	2405	2405	2405	0
118	20241121	184300	202981775	2405	2405	2405	2405	0
119	20241121	184200	202981775	2405	2405	2405	2405	0
120	20241121	184100	202981775	2405	2405	2405	2405	0
121	20241121	184000	202981775	2405	2405	2405	2405	0
122	20241121	183900	202981775	2405	2405	2405	2405	1081
123	20241121	183800	202981775	2405	2405	2405	2405	0
124	20241121	183700	202981775	2405	2405	2405	2405	0
125	20241121	183600	202981775	2405	2405	2405	2405	0
126	20241121	183500	202981775	2405	2405	2405	2405	0
127	20241121	183400	202981775	2405	2405	2405	2405	0
128	20241121	183300	202981775	2405	2405	2405	2405	0
129	20241121	183200	202981775	2405	2405	2405	2405	0
130	20241121	183100	202981775	2405	2405	2405	2405	0
131	20241121	183000	202981775	2405	2405	2405	2405	0
132	20241121	182900	202981775	2405	2405	2405	2405	0
133	20241121	182800	202981775	2405	2405	2405	2405	0
134	20241121	182700	202981775	2405	2405	2405	2405	0
135	20241121	182600	202981775	2405	2405	2405	2405	0
136	20241121	182500	202981775	2405	2405	2405	2405	0
137	20241121	182400	202981775	2405	2405	2405	2405	0
138	20241121	182300	202981775	2405	2405	2405	2405	0
139	20241121	182200	202981775	2405	2405	2405	2405	0
140	20241121	182100	202981775	2405	2405	2405	2405	0
141	20241121	182000	202981775	2405	2405	2405	2405	0
142	20241121	181900	202981775	2405	2405	2405	2405	0
143	20241121	181800	202981775	2405	2405	2405	2405	0
144	20241121	181700	202981775	2405	2405	2405	2405	0
145	20241121	181600	202981775	2405	2405	2405	2405	0
146	20241121	181500	202981775	2405	2405	2405	2405	0
147	20241121	181400	202981775	2405	2405	2405	2405	0
148	20241121	181300	202981775	2405	2405	2405	2405	0
149	20241121	181200	202981775	2405	2405	2405	2405	0
150	20241121	181100	202981775	2405	2405	2405	2405	0
151	20241121	181000	202981775	2405	2405	2405	2405	0
152	20241121	180900	202981775	2405	2405	2405	2405	1081
153	20241121	180800	202981775	2405	2405	2405	2405	0
154	20241121	180700	202981775	2405	2405	2405	2405	0
155	20241121	180600	202981775	2405	2405	2405	2405	0
156	20241121	180500	202981775	2405	2405	2405	2405	0
157	20241121	180400	202981775	2405	2405	2405	2405	0
158	20241121	180300	202981775	2405	2405	2405	2405	0
159	20241121	180200	202981775	2405	2405	2405	2405	0
160	20241121	180100	202981775	2405	2405	2405	2405	0
161	20241121	180000	202981775	2405	2405	2405	2405	0
162	20241121	175900	202981775	2405	2405	2405	2405	0
163	20241121	175800	202981775	2405	2405	2405	2405	0
164	20241121	175700	202981775	2405	2405	2405	2405	0
165	20241121	175600	202981775	2405	2405	2405	2405	0
166	20241121	175500	202981775	2405	2405	2405	2405	0
167	20241121	175400	202981775	2405	2405	2405	2405	0
168	20241121	175300	202981775	2405	2405	2405	2405	0
169	20241121	175200	202981775	2405	2405	2405	2405	0
170	20241121	175100	202981775	2405	2405	2405	2405	0
171	20241121	175000	202981775	2405	2405	2405	2405	0
172	20241121	174900	202981775	2405	2405	2405	2405	0
173	20241121	174800	202981775	2405	2405	2405	2405	0
174	20241121	174700	202981775	2405	2405	2405	2405	0
175	20241121	174600	202981775	2405	2405	2405	2405	0
176	20241121	174500	202981775	2405	2405	2405	2405	0
177	20241121	174400	202981775	2405	2405	2405	2405	0
178	20241121	174300	202981775	2405	2405	2405	2405	0
179	20241121	174200	202981775	2405	2405	2405	2405	0
180	20241121	174100	202981775	2405	2405	2405	2405	0
181	20241121	174000	202981775	2405	2405	2405	2405	0
182	20241121	173900	202981775	2405	2405	2405	2405	1081
183	20241121	173800	202981775	2405	2405	2405	2405	0
184	20241121	173700	202981775	2405	2405	2405	2405	0
185	20241121	173600	202981775	2405	2405	2405	2405	0
186	20241121	173500	202981775	2405	2405	2405	2405	0
187	20241121	173400	202981775	2405	2405	2405	2405	0
188	20241121	173300	202981775	2405	2405	2405	2405	0
189	20241121	173200	202981775	2405	2405	2405	2405	0
190	20241121	173100	202981775	2405	2405	2405	2405	0
191	20241121	173000	202981775	2405	2405	2405	2405	0
192	20241121	172900	202981775	2405	2405	2405	2405	0
193	20241121	172800	202981775	2405	2405	2405	2405	0
194	20241121	172700	202981775	2405	2405	2405	2405	0
195	20241121	172600	202981775	2405	2405	2405	2405	0
196	20241121	172500	202981775	2405	2405	2405	2405	0
197	20241121	172400	202981775	2405	2405	2405	2405	0
198	20241121	172300	202981775	2405	2405	2405	2405	0
199	20241121	172200	202981775	2405	2405	2405	2405	0
200	20241121	172100	202981775	2405	2405	2405	2405	0
201	20241121	172000	202981775	2405	2405	2405	2405	0
202	20241121	171900	202981775	2405	2405	2405	2405	0
203	20241121	171800	202981775	2405	2405	2405	2405	0
204	20241121	171700	202981775	2405	2405	2405	2405	0
205	20241121	171600	202981775	2405	2405	2405	2405	0
206	20241121	171500	202981775	2405	2405	2405	2405	0
207	20241121	171400	202981775	2405	2405	2405	2405	0
208	20241121	171300	202981775	2405	2405	2405	2405	0
209	20241121	171200	202981775	2405	2405	2405	2405	0
210	20241121	171100	202981775	2405	2405	2405	2405	0
211	20241121	171000	202981775	2405	2405	2405	2405	0
212	20241121	170900	202981775	2405	2405	2405	2405	1081
213	20241121	170800	202981775	2405	2405	2405	2405	0
214	20241121	170700	202981775	2405	2405	2405	2405	0
215	20241121	170600	202981775	2405	2405	2405	2405	0
216	20241121	170500	202981775	2405	2405	2405	2405	0
217	20241121	170400	202981775	2405	2405	2405	2405	0
218	20241121	170300	202981775	2405	2405	2405	2405	0
219	20241121	170200	202981775	2405	2405	2405	2405	0
220	20241121	170100	202981775	2405	2405	2405	2405	0
221	20241121	170000	202981775	2405	2405	2405	2405	0
222	20241121	165900	202981775	2405	2405	2405	2405	0
223	20241121	165800	202981775	2405	2405	2405	2405	0
224	20241121	165700	202981775	2405	2405	2405	2405	0
225	20241121	165600	202981775	2405	2405	2405	2405	0
226	20241121	165500	202981775	2405	2405	2405	2405	0
227	20241121	165400	202981775	2405	2405	2405	2405	0
228	20241121	165300	202981775	2405	2405	2405	2405	0
229	20241121	165200	202981775	2405	2405	2405	2405	0
230	20241121	165100	202981775	2405	2405	2405	2405	0
231	20241121	165000	202981775	2405	2405	2405	2405	0
232	20241121	164900	202981775	2405	2405	2405	2405	0
233	20241121	164800	202981775	2405	2405	2405	2405	0
234	20241121	164700	202981775	2405	2405	2405	2405	0
235	20241121	164600	202981775	2405	2405	2405	2405	0
236	20241121	164500	202981775	2405	2405	2405	2405	0
237	20241121	164400	202981775	2405	2405	2405	2405	0
238	20241121	164300	202981775	2405	2405	2405	2405	0
239	20241121	164200	202981775	2405	2405	2405	2405	0
240	20241121	164100	202981775	2405	2405	2405	2405	0
241	20241121	164000	202981775	2405	2405	2405	2405	0
242	20241121	163900	202981775	2405	2405	2405	2405	1081
243	20241121	163800	202981775	2405	2405	2405	2405	0
244	20241121	163700	202981775	2405	2405	2405	2405	0
245	20241121	163600	202981775	2405	2405	2405	2405	0
246	20241121	163500	202981775	2405	2405	2405	2405	0
247	20241121	163400	202981775	2405	2405	2405	2405	0
248	20241121	163300	202981775	2405	2405	2405	2405	0
249	20241121	163200	202981775	2405	2405	2405	2405	0
250	20241121	163100	202981775	2405	2405	2405	2405	0
251	20241121	163000	202981775	2405	2405	2405	2405	0
252	20241121	162900	202981775	2405	2405	2405	2405	0
253	20241121	162800	202981775	2405	2405	2405	2405	0
254	20241121	162700	202981775	2405	2405	2405	2405	0
255	20241121	162600	202981775	2405	2405	2405	2405	0
256	20241121	162500	202981775	2405	2405	2405	2405	0
257	20241121	162400	202981775	2405	2405	2405	2405	0
258	20241121	162300	202981775	2405	2405	2405	2405	0
259	20241121	162200	202981775	2405	2405	2405	2405	0
260	20241121	162100	202981775	2405	2405	2405	2405	0
261	20241121	162000	202981775	2405	2405	2405	2405	0
262	20241121	161900	202981775	2405	2405	2405	2405	0
263	20241121	161800	202981775	2405	2405	2405	2405	0
264	20241121	161700	202981775	2405	2405	2405	2405	0
265	20241121	161600	202981775	2405	2405	2405	2405	0
266	20241121	161500	202981775	2405	2405	2405	2405	0
267	20241121	161400	202981775	2405	2405	2405	2405	0
268	20241121	161300	202981775	2405	2405	2405	2405	0
269	20241121	161200	202981775	2405	2405	2405	2405	0
270	20241121	161100	202981775	2405	2405	2405	2405	0
271	20241121	161000	202981775	2405	2405	2405	2405	0
272	20241121	160900	202981775	2405	2405	2405	2405	1081
273	20241121	160800	202981775	2405	2405	2405	2405	0
274	20241121	160700	202981775	2405	2405	2405	2405	0
275	20241121	160600	202981775	2405	2405	2405	2405	0
276	20241121	160500	202981775	2405	2405	2405	2405	0
277	20241121	160400	202981775	2405	2405	2405	2405	0
278	20241121	160300	202981775	2405	2405	2405	2405	0
279	20241121	160200	202981775	2405	2405	2405	2405	0
280	20241121	160100	202981775	2405	2405	2405	2405	0
281	20241121	160000	202981775	2405	2405	2405	2405	0
282	20241121	155900	202981775	2405	2405	2405	2405	0
283	20241121	155800	202981775	2405	2405	2405	2405	0
284	20241121	155700	202981775	2405	2405	2405	2405	0
285	20241121	155600	202981775	2405	2405	2405	2405	0
286	20241121	155500	202981775	2405	2405	2405	2405	0
287	20241121	155400	202981775	2405	2405	2405	2405	0
288	20241121	155300	202981775	2405	2405	2405	2405	0
289	20241121	155200	202981775	2405	2405	2405	2405	0
290	20241121	155100	202981775	2405	2405	2405	2405	0
291	20241121	155000	202981775	2405	2405	2405	2405	0
292	20241121	154900	202981775	2405	2405	2405	2405	0
293	20241121	154800	202981775	2405	2405	2405	2405	0
294	20241121	154700	202981775	2405	2405	2405	2405	0
295	20241121	154600	202981775	2405	2405	2405	2405	0
296	20241121	154500	202981775	2405	2405	2405	2405	0
297	20241121	154400	202981775	2405	2405	2405	2405	0
298	20241121	154300	202981775	2405	2405	2405	2405	0
299	20241121	154200	202981775	2405	2405	2405	2405	0
300	20241121	154100	202981775	2405	2405	2405	2405	0
301	20241121	154000	202981775	2405	2405	2405	2405	0
302	20241121	153900	202981775	2405	2405	2405	2405	1081
303	20241121	153800	202981775	2405	2405	2405	2405	0
304	20241121	153700	202981775	2405	2405	2405	2405	0
305	20241121	153600	202981775	2405	2405	2405	2405	0
306	20241121	153500	202981775	2405	2405	2405	2405	0
307	20241121	153400	202981775	2405	2405	2405	2405	0
308	20241121	153300	202981775	2405	2405	2405	2405	0
309	20241121	153200	202981775	2405	2405	2405	2405	0
310	20241121	153100	202981775	2405	2405	2405	2405	0
311	20241121	153000	202981775	2405	2405	2405	2405	1081
312	20241121	152900	200381970	2410	2410	2410	2410	0
313	20241121	152800	200381970	2410	2410	2410	2410	0
314	20241121	152700	200381970	2410	2410	2410	2410	0
315	20241121	152600	200381970	2410	2410	2410	2410	0
316	20241121	152500	200381970	2410	2410	2410	2410	0
317	20241121	152400	200381970	2410	2410	2410	2410	0
318	20241121	152300	200381970	2410	2410	2410	2410	0
319	20241121	152200	200381970	2410	2410	2410	2410	0
320	20241121	152100	200381970	2410	2410	2410	2410	0
321	20241121	152000	200381970	2410	2410	2410	2410	0
322	20241121	151900	200381970	2410	2415	2415	2410	55
323	20241121	151800	200249170	2415	2410	2415	2410	42
324	20241121	151700	200147935	2415	2410	2415	2410	1072
325	20241121	151600	197559130	2410	2410	2415	2410	1819
326	20241121	151500	193172290	2415	2415	2415	2415	296
327	20241121	151400	192457450	2425	2425	2425	2425	0
328	20241121	151300	192457450	2425	2425	2425	2425	0
329	20241121	151200	192457450	2425	2415	2425	2415	68
330	20241121	151100	192293220	2415	2420	2420	2415	31
331	20241121	151000	192218305	2420	2420	2420	2420	0
332	20241121	150900	192218305	2420	2420	2420	2420	0
333	20241121	150800	192218305	2420	2420	2420	2420	0
334	20241121	150700	192218305	2420	2420	2420	2420	20
335	20241121	150600	192169905	2425	2425	2425	2425	10
336	20241121	150500	192145655	2430	2430	2430	2430	0
337	20241121	150400	192145655	2430	2430	2430	2430	0
338	20241121	150300	192145655	2430	2430	2430	2430	3
339	20241121	150200	192138365	2410	2410	2410	2410	5
340	20241121	150100	192126315	2430	2430	2430	2430	0
341	20241121	150000	192126315	2430	2430	2430	2430	0
342	20241121	145900	192126315	2430	2430	2430	2430	0
343	20241121	145800	192126315	2430	2430	2430	2430	1
344	20241121	145700	192123885	2430	2430	2435	2415	2494
345	20241121	145600	186053915	2410	2410	2410	2410	0
346	20241121	145500	186053915	2410	2410	2410	2410	0
347	20241121	145400	186053915	2410	2410	2410	2410	0
348	20241121	145300	186053915	2410	2410	2410	2410	0
349	20241121	145200	186053915	2410	2410	2410	2410	0
350	20241121	145100	186053915	2410	2420	2420	2410	517
351	20241121	145000	184803935	2420	2420	2420	2420	0
352	20241121	144900	184803935	2420	2420	2420	2420	0
353	20241121	144800	184803935	2420	2420	2420	2420	39
354	20241121	144700	184709555	2420	2420	2420	2420	0
355	20241121	144600	184709555	2420	2420	2420	2420	0
356	20241121	144500	184709555	2420	2425	2425	2420	1543
357	20241121	144400	180975345	2425	2425	2425	2425	0
358	20241121	144300	180975345	2425	2425	2425	2425	135
359	20241121	144200	180647970	2425	2425	2425	2425	0
360	20241121	144100	180647970	2425	2425	2425	2425	20
361	20241121	144000	180599470	2425	2425	2425	2425	108
362	20241121	143900	180337570	2425	2425	2425	2425	0
363	20241121	143800	180337570	2425	2425	2425	2425	0
364	20241121	143700	180337570	2425	2425	2425	2425	27
365	20241121	143600	180272095	2425	2425	2425	2425	800
366	20241121	143500	178332095	2425	2425	2425	2425	0
367	20241121	143400	178332095	2425	2425	2425	2425	0
368	20241121	143300	178332095	2425	2425	2425	2425	61
369	20241121	143200	178184170	2425	2430	2430	2425	98
370	20241121	143100	177946200	2435	2435	2435	2435	0
371	20241121	143000	177946200	2435	2440	2440	2435	98
372	20241121	142900	177707565	2440	2440	2440	2440	50
373	20241121	142800	177585565	2445	2445	2445	2445	0
374	20241121	142700	177585565	2445	2445	2445	2445	2
375	20241121	142600	177580675	2445	2440	2445	2440	1509
376	20241121	142500	173895170	2440	2440	2440	2440	0
377	20241121	142400	173895170	2440	2440	2440	2440	0
378	20241121	142300	173895170	2440	2440	2440	2440	0
379	20241121	142200	173895170	2440	2425	2440	2425	1092
380	20241121	142100	171246140	2440	2440	2440	2440	0
381	20241121	142000	171246140	2440	2440	2440	2440	5
382	20241121	141900	171233940	2440	2440	2440	2440	0
383	20241121	141800	171233940	2440	2440	2440	2440	0
384	20241121	141700	171233940	2440	2440	2440	2440	0
385	20241121	141600	171233940	2440	2440	2440	2440	0
386	20241121	141500	171233940	2440	2440	2440	2440	0
387	20241121	141400	171233940	2440	2440	2440	2440	0
388	20241121	141300	171233940	2440	2440	2440	2440	0
389	20241121	141200	171233940	2440	2440	2440	2440	0
390	20241121	141100	171233940	2440	2425	2440	2425	1829
391	20241121	141000	166797310	2430	2430	2430	2430	0
392	20241121	140900	166797310	2430	2430	2430	2430	24
393	20241121	140800	166738990	2430	2430	2430	2430	0
394	20241121	140700	166738990	2430	2430	2430	2430	2000
395	20241121	140600	161878990	2430	2430	2430	2430	0
396	20241121	140500	161878990	2430	2430	2430	2430	0
397	20241121	140400	161878990	2430	2430	2430	2430	0
398	20241121	140300	161878990	2430	2430	2430	2430	0
399	20241121	140200	161878990	2430	2430	2430	2430	0
400	20241121	140100	161878990	2430	2430	2430	2430	0
401	20241121	140000	161878990	2430	2430	2430	2430	74
402	20241121	135900	161699170	2440	2440	2440	2440	0
403	20241121	135800	161699170	2440	2440	2440	2440	1
404	20241121	135700	161696730	2435	2435	2435	2435	0
405	20241121	135600	161696730	2435	2435	2435	2435	0
406	20241121	135500	161696730	2435	2435	2435	2435	0
407	20241121	135400	161696730	2435	2435	2435	2435	203
408	20241121	135300	161202425	2440	2440	2440	2440	21
409	20241121	135200	161151185	2435	2435	2435	2435	0
410	20241121	135100	161151185	2435	2435	2435	2435	0
411	20241121	135000	161151185	2435	2435	2435	2435	0
412	20241121	134900	161151185	2435	2435	2435	2435	0
413	20241121	134800	161151185	2435	2435	2435	2435	0
414	20241121	134700	161151185	2435	2435	2435	2435	0
415	20241121	134600	161151185	2435	2435	2435	2435	61
416	20241121	134500	161002650	2435	2440	2440	2435	14
417	20241121	134400	160968540	2440	2440	2440	2440	184
418	20241121	134300	160519580	2440	2440	2440	2440	0
419	20241121	134200	160519580	2440	2440	2440	2440	1
420	20241121	134100	160517140	2445	2445	2445	2445	0
421	20241121	134000	160517140	2445	2445	2445	2445	0
422	20241121	133900	160517140	2445	2445	2445	2445	1
423	20241121	133800	160514695	2430	2430	2430	2430	0
424	20241121	133700	160514695	2430	2430	2430	2430	0
425	20241121	133600	160514695	2430	2430	2430	2430	0
426	20241121	133500	160514695	2430	2430	2430	2430	0
427	20241121	133400	160514695	2430	2430	2430	2430	0
428	20241121	133300	160514695	2430	2430	2430	2430	0
429	20241121	133200	160514695	2430	2430	2430	2430	300
430	20241121	133100	159785695	2430	2430	2430	2430	2
431	20241121	133000	159780835	2440	2440	2440	2440	0
432	20241121	132900	159780835	2440	2440	2440	2440	1081
433	20241121	132800	157143195	2425	2425	2425	2425	0
434	20241121	132700	157143195	2425	2425	2425	2425	38
435	20241121	132600	157051045	2435	2430	2435	2430	1041
436	20241121	132500	154519360	2430	2430	2435	2430	19
437	20241121	132400	154473185	2430	2430	2430	2430	2
438	20241121	132300	154468325	2435	2435	2435	2435	0
439	20241121	132200	154468325	2435	2435	2435	2435	1
440	20241121	132100	154465890	2435	2435	2435	2435	2
441	20241121	132000	154461020	2435	2435	2435	2435	0
442	20241121	131900	154461020	2435	2435	2435	2435	0
443	20241121	131800	154461020	2435	2435	2435	2435	0
444	20241121	131700	154461020	2435	2435	2435	2435	377
445	20241121	131600	153543025	2430	2430	2430	2430	0
446	20241121	131500	153543025	2430	2430	2430	2430	0
447	20241121	131400	153543025	2430	2430	2430	2430	1
448	20241121	131300	153540595	2430	2430	2430	2430	0
449	20241121	131200	153540595	2430	2430	2430	2430	0
450	20241121	131100	153540595	2430	2430	2430	2430	0
451	20241121	131000	153540595	2430	2430	2430	2430	6
452	20241121	130900	153526015	2430	2430	2430	2430	0
453	20241121	130800	153526015	2430	2430	2430	2430	0
454	20241121	130700	153526015	2430	2430	2430	2430	0
455	20241121	130600	153526015	2430	2420	2430	2420	400
456	20241121	130500	152555035	2425	2425	2425	2425	2
457	20241121	130400	152550185	2435	2435	2435	2435	0
458	20241121	130300	152550185	2435	2435	2435	2435	0
459	20241121	130200	152550185	2435	2435	2435	2435	0
460	20241121	130100	152550185	2435	2435	2435	2435	0
461	20241121	130000	152550185	2435	2435	2435	2435	0
462	20241121	125900	152550185	2435	2435	2435	2435	0
463	20241121	125800	152550185	2435	2435	2435	2435	50
464	20241121	125700	152428435	2425	2425	2425	2425	0
465	20241121	125600	152428435	2425	2425	2425	2425	0
466	20241121	125500	152428435	2425	2425	2425	2425	0
467	20241121	125400	152428435	2425	2425	2425	2420	33
468	20241121	125300	152348510	2420	2420	2420	2420	0
469	20241121	125200	152348510	2420	2420	2420	2420	4
470	20241121	125100	152338830	2435	2435	2435	2435	0
471	20241121	125000	152338830	2435	2435	2435	2435	0
472	20241121	124900	152338830	2435	2435	2435	2435	0
473	20241121	124800	152338830	2435	2435	2435	2435	0
474	20241121	124700	152338830	2435	2435	2435	2435	0
475	20241121	124600	152338830	2435	2435	2435	2435	0
476	20241121	124500	152338830	2435	2430	2435	2430	1568
477	20241121	124400	148520760	2435	2435	2435	2435	0
478	20241121	124300	148520760	2435	2420	2435	2420	19
479	20241121	124200	148474570	2420	2420	2420	2420	0
480	20241121	124100	148474570	2420	2420	2420	2420	87
481	20241121	124000	148264030	2405	2405	2405	2405	0
482	20241121	123900	148264030	2405	2405	2405	2405	0
483	20241121	123800	148264030	2405	2405	2405	2405	0
484	20241121	123700	148264030	2405	2420	2420	2405	780
485	20241121	123600	146381900	2430	2430	2430	2430	144
486	20241121	123500	146031980	2440	2440	2440	2440	0
487	20241121	123400	146031980	2440	2440	2440	2440	50
488	20241121	123300	145909980	2430	2430	2430	2430	0
489	20241121	123200	145909980	2430	2430	2430	2430	0
490	20241121	123100	145909980	2430	2430	2430	2430	0
491	20241121	123000	145909980	2430	2430	2430	2430	0
492	20241121	122900	145909980	2430	2430	2430	2430	0
493	20241121	122800	145909980	2430	2430	2430	2430	0
494	20241121	122700	145909980	2430	2430	2430	2430	0
495	20241121	122600	145909980	2430	2430	2430	2430	0
496	20241121	122500	145909980	2430	2430	2430	2430	0
497	20241121	122400	145909980	2430	2430	2430	2430	0
498	20241121	122300	145909980	2430	2430	2430	2430	1
499	20241121	122200	145907550	2430	2430	2430	2430	136
500	20241121	122100	145577070	2440	2435	2440	2435	47
501	20241121	122000	145462540	2440	2440	2440	2440	0
502	20241121	121900	145462540	2440	2440	2440	2440	1
503	20241121	121800	145460100	2435	2435	2435	2435	90
504	20241121	121700	145240950	2440	2435	2440	2435	8
505	20241121	121600	145221465	2425	2425	2425	2425	0
506	20241121	121500	145221465	2425	2425	2435	2425	1013
507	20241121	121400	142763780	2425	2425	2425	2425	2
508	20241121	121300	142758930	2425	2425	2425	2425	5
509	20241121	121200	142746805	2415	2420	2420	2415	50
510	20241121	121100	142625810	2425	2425	2425	2425	279
511	20241121	121000	141949235	2425	2425	2425	2425	0
512	20241121	120900	141949235	2425	2425	2425	2425	0
513	20241121	120800	141949235	2425	2425	2425	2425	112
514	20241121	120700	141677635	2435	2435	2435	2435	60
515	20241121	120600	141531535	2435	2435	2435	2435	50
516	20241121	120500	141409785	2435	2435	2435	2435	0
517	20241121	120400	141409785	2435	2435	2435	2435	0
518	20241121	120300	141409785	2435	2435	2435	2435	0
519	20241121	120200	141409785	2435	2435	2435	2435	0
520	20241121	120100	141409785	2435	2435	2435	2435	102
521	20241121	120000	141161415	2430	2430	2430	2430	92
522	20241121	115900	140937855	2435	2435	2435	2435	0
523	20241121	115800	140937855	2435	2430	2435	2430	249
524	20241121	115700	140332120	2435	2435	2435	2435	0
525	20241121	115600	140332120	2435	2435	2435	2435	1
526	20241121	115500	140329685	2435	2435	2435	2435	4
527	20241121	115400	140319945	2435	2435	2435	2435	195
528	20241121	115300	139845120	2435	2435	2435	2435	0
529	20241121	115200	139845120	2435	2435	2435	2435	0
530	20241121	115100	139845120	2435	2435	2435	2435	0
531	20241121	115000	139845120	2435	2435	2435	2435	0
532	20241121	114900	139845120	2435	2435	2435	2435	0
533	20241121	114800	139845120	2435	2430	2435	2430	109
534	20241121	114700	139579710	2430	2430	2430	2430	0
535	20241121	114600	139579710	2430	2430	2430	2430	0
536	20241121	114500	139579710	2430	2430	2430	2430	181
537	20241121	114400	139139880	2430	2430	2430	2430	0
538	20241121	114300	139139880	2430	2430	2430	2430	0
539	20241121	114200	139139880	2430	2430	2430	2430	0
540	20241121	114100	139139880	2430	2430	2430	2430	0
541	20241121	114000	139139880	2430	2430	2430	2430	338
542	20241121	113900	138318540	2435	2435	2435	2435	2
543	20241121	113800	138313670	2435	2435	2435	2435	8
544	20241121	113700	138294190	2435	2435	2435	2435	0
545	20241121	113600	138294190	2435	2435	2435	2435	0
546	20241121	113500	138294190	2435	2435	2435	2435	0
547	20241121	113400	138294190	2435	2435	2435	2435	0
548	20241121	113300	138294190	2435	2435	2435	2435	0
549	20241121	113200	138294190	2435	2435	2435	2435	0
550	20241121	113100	138294190	2435	2435	2435	2435	0
551	20241121	113000	138294190	2435	2435	2435	2435	0
552	20241121	112900	138294190	2435	2435	2435	2435	0
553	20241121	112800	138294190	2435	2435	2435	2435	10
554	20241121	112700	138269840	2435	2430	2435	2430	322
555	20241121	112600	137486515	2430	2430	2430	2430	0
556	20241121	112500	137486515	2430	2430	2430	2430	0
557	20241121	112400	137486515	2430	2430	2430	2430	165
558	20241121	112300	137085565	2435	2435	2435	2435	54
559	20241121	112200	136954075	2440	2440	2440	2440	0
560	20241121	112100	136954075	2440	2440	2440	2440	1
561	20241121	112000	136951635	2440	2445	2445	2440	447
562	20241121	111900	135859910	2445	2440	2445	2440	220
563	20241121	111800	135323010	2440	2440	2440	2440	609
564	20241121	111700	133837050	2440	2440	2440	2440	1
565	20241121	111600	133834610	2435	2435	2435	2435	30
566	20241121	111500	133761560	2435	2435	2435	2435	10
567	20241121	111400	133737210	2430	2430	2430	2430	141
568	20241121	111300	133394580	2435	2435	2435	2435	58
569	20241121	111200	133253350	2420	2420	2420	2420	0
570	20241121	111100	133253350	2420	2420	2420	2420	57
571	20241121	111000	133115410	2420	2420	2420	2420	200
572	20241121	110900	132631410	2420	2435	2435	2420	696
573	20241121	110800	130942790	2435	2435	2435	2435	22
574	20241121	110700	130889220	2440	2445	2445	2430	306
575	20241121	110600	130145215	2445	2465	2465	2445	491
576	20241121	110500	128942720	2465	2460	2515	2445	15244
577	20241121	110400	91291840	2460	2440	2470	2440	7665
578	20241121	110300	72470375	2415	2430	2430	2415	32
579	20241121	110200	72392870	2430	2435	2435	2430	1006
580	20241121	110100	69947260	2445	2425	2445	2410	1109
581	20241121	110000	67263020	2420	2425	2425	2420	12
582	20241121	105900	67233930	2440	2430	2440	2430	1405
583	20241121	105800	63812960	2415	2420	2430	2415	567
584	20241121	105700	62438085	2415	2415	2415	2415	53
585	20241121	105600	62310090	2410	2410	2410	2410	0
586	20241121	105500	62310090	2410	2410	2410	2410	5
587	20241121	105400	62298040	2410	2410	2410	2410	1
588	20241121	105300	62295630	2410	2410	2410	2410	1
589	20241121	105200	62293220	2405	2405	2405	2405	2
590	20241121	105100	62288410	2415	2415	2415	2415	0
591	20241121	105000	62288410	2415	2415	2415	2415	1
592	20241121	104900	62285995	2415	2415	2415	2415	0
593	20241121	104800	62285995	2415	2415	2425	2415	1742
594	20241121	104700	58074065	2410	2405	2410	2405	600
595	20241121	104600	56628850	2395	2395	2395	2395	0
596	20241121	104500	56628850	2395	2395	2395	2395	0
597	20241121	104400	56628850	2395	2395	2395	2395	51
598	20241121	104300	56506705	2395	2400	2400	2395	204
599	20241121	104200	56017125	2400	2400	2400	2400	0
600	20241121	104100	56017125	2400	2400	2400	2400	1
601	20241121	104000	56014725	2400	2400	2400	2400	10
602	20241121	103900	55990725	2400	2400	2400	2400	1
603	20241121	103800	55988325	2400	2400	2400	2400	0
604	20241121	103700	55988325	2400	2400	2400	2400	0
605	20241121	103600	55988325	2400	2400	2400	2400	0
606	20241121	103500	55988325	2400	2400	2400	2400	10
607	20241121	103400	55964325	2400	2400	2400	2400	1
608	20241121	103300	55961925	2400	2400	2400	2400	0
609	20241121	103200	55961925	2400	2400	2400	2400	0
610	20241121	103100	55961925	2400	2400	2400	2400	0
611	20241121	103000	55961925	2400	2400	2400	2400	0
612	20241121	102900	55961925	2400	2400	2400	2400	0
613	20241121	102800	55961925	2400	2400	2400	2400	27
614	20241121	102700	55897125	2395	2395	2395	2395	1
615	20241121	102600	55894730	2390	2390	2390	2390	0
616	20241121	102500	55894730	2390	2390	2390	2390	0
617	20241121	102400	55894730	2390	2390	2390	2390	0
618	20241121	102300	55894730	2390	2390	2390	2390	0
619	20241121	102200	55894730	2390	2390	2390	2390	2
620	20241121	102100	55889950	2385	2385	2385	2385	0
621	20241121	102000	55889950	2385	2385	2385	2385	0
622	20241121	101900	55889950	2385	2390	2390	2385	345
623	20241121	101800	55065745	2390	2390	2390	2390	130
624	20241121	101700	54755045	2390	2390	2390	2390	0
625	20241121	101600	54755045	2390	2390	2390	2390	141
626	20241121	101500	54418055	2400	2400	2400	2400	0
627	20241121	101400	54418055	2400	2400	2400	2400	0
628	20241121	101300	54418055	2400	2400	2400	2400	0
629	20241121	101200	54418055	2400	2400	2400	2400	417
630	20241121	101100	53417255	2400	2400	2400	2400	52
631	20241121	101000	53292455	2400	2400	2400	2400	0
632	20241121	100900	53292455	2400	2400	2400	2400	1
633	20241121	100800	53290055	2400	2400	2400	2400	9
634	20241121	100700	53268455	2400	2390	2400	2390	14
635	20241121	100600	53234875	2400	2400	2400	2400	0
636	20241121	100500	53234875	2400	2400	2400	2400	0
637	20241121	100400	53234875	2400	2400	2400	2400	4
638	20241121	100300	53225275	2400	2400	2400	2400	2
639	20241121	100200	53220475	2400	2400	2400	2400	11
640	20241121	100100	53194075	2400	2395	2400	2395	1237
641	20241121	100000	50225280	2390	2390	2390	2390	28
642	20241121	095900	50158360	2400	2400	2400	2400	0
643	20241121	095800	50158360	2400	2400	2400	2400	0
644	20241121	095700	50158360	2400	2400	2400	2400	50
645	20241121	095600	50038360	2400	2400	2400	2400	0
646	20241121	095500	50038360	2400	2400	2400	2400	0
647	20241121	095400	50038360	2400	2400	2400	2400	0
648	20241121	095300	50038360	2400	2400	2400	2400	0
649	20241121	095200	50038360	2400	2400	2400	2400	0
650	20241121	095100	50038360	2400	2395	2400	2395	10
651	20241121	095000	50014365	2400	2395	2400	2395	153
652	20241121	094900	49647495	2390	2400	2400	2390	38
653	20241121	094800	49556585	2410	2410	2410	2410	0
654	20241121	094700	49556585	2410	2410	2410	2410	2
655	20241121	094600	49551765	2400	2400	2400	2400	100
656	20241121	094500	49311765	2400	2400	2400	2400	142
657	20241121	094400	48970965	2395	2400	2400	2395	1020
658	20241121	094300	46527965	2400	2400	2400	2400	18
659	20241121	094200	46484765	2400	2390	2400	2385	80
660	20241121	094100	46293540	2390	2390	2390	2390	5
661	20241121	094000	46281590	2390	2385	2390	2385	47
662	20241121	093900	46169485	2385	2380	2385	2380	2205
663	20241121	093800	40913100	2380	2380	2380	2380	100
664	20241121	093700	40675100	2380	2380	2380	2380	5
665	20241121	093600	40663200	2385	2385	2385	2385	2
666	20241121	093500	40658430	2380	2385	2385	2380	536
667	20241121	093400	39382175	2375	2385	2385	2375	1097
668	20241121	093300	36775655	2385	2385	2385	2385	0
669	20241121	093200	36775655	2385	2385	2385	2385	0
670	20241121	093100	36775655	2385	2385	2385	2380	1614
671	20241121	093000	32933245	2395	2395	2395	2395	106
672	20241121	092900	32679375	2395	2395	2395	2395	17
673	20241121	092800	32638660	2390	2395	2395	2390	42
674	20241121	092700	32538185	2395	2395	2395	2395	0
675	20241121	092600	32538185	2395	2395	2395	2395	50
676	20241121	092500	32418435	2395	2395	2395	2395	104
677	20241121	092400	32169355	2390	2390	2390	2390	87
678	20241121	092300	31961425	2390	2390	2390	2390	2
679	20241121	092200	31956645	2385	2385	2385	2385	104
680	20241121	092100	31708605	2395	2395	2395	2395	1
681	20241121	092000	31706210	2395	2395	2395	2395	108
682	20241121	091900	31447550	2385	2395	2395	2385	210
683	20241121	091800	30946160	2390	2390	2390	2390	4
684	20241121	091700	30936600	2395	2395	2395	2395	0
685	20241121	091600	30936600	2395	2395	2395	2395	101
686	20241121	091500	30694705	2395	2380	2395	2380	161
687	20241121	091400	30310905	2385	2390	2390	2380	1891
688	20241121	091300	25805175	2395	2395	2395	2395	3
689	20241121	091200	25797990	2400	2400	2400	2400	2
690	20241121	091100	25793190	2380	2420	2420	2380	4336
691	20241121	091000	15432695	2420	2420	2420	2420	25
692	20241121	090900	15372195	2420	2420	2420	2420	1
693	20241121	090800	15369775	2425	2425	2425	2425	0
694	20241121	090700	15369775	2425	2425	2425	2425	250
695	20241121	090600	14763525	2425	2425	2425	2425	15
696	20241121	090500	14727150	2425	2425	2425	2425	83
697	20241121	090400	14525875	2425	2425	2425	2405	28
698	20241121	090300	14458465	2420	2420	2420	2420	283
699	20241121	090200	13773605	2420	2420	2420	2420	555
700	20241121	090100	12430505	2430	2420	2430	2400	1750
701	20241121	090000	8220770	2415	2415	2465	2415	3401