KissMeData/263810/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205200	68389060	2975	2975	2975	2975	2515
3	20241120	205100	68389060	2975	2975	2975	2975	0
4	20241120	205000	68389060	2975	2975	2975	2975	0
5	20241120	204900	68389060	2975	2975	2975	2975	0
6	20241120	204800	68389060	2975	2975	2975	2975	0
7	20241120	204700	68389060	2975	2975	2975	2975	0
8	20241120	204600	68389060	2975	2975	2975	2975	0
9	20241120	204500	68389060	2975	2975	2975	2975	0
10	20241120	204400	68389060	2975	2975	2975	2975	0
11	20241120	204300	68389060	2975	2975	2975	2975	0
12	20241120	204200	68389060	2975	2975	2975	2975	0
13	20241120	204100	68389060	2975	2975	2975	2975	0
14	20241120	204000	68389060	2975	2975	2975	2975	0
15	20241120	203900	68389060	2975	2975	2975	2975	0
16	20241120	203800	68389060	2975	2975	2975	2975	0
17	20241120	203700	68389060	2975	2975	2975	2975	0
18	20241120	203600	68389060	2975	2975	2975	2975	0
19	20241120	203500	68389060	2975	2975	2975	2975	0
20	20241120	203400	68389060	2975	2975	2975	2975	0
21	20241120	203300	68389060	2975	2975	2975	2975	0
22	20241120	203200	68389060	2975	2975	2975	2975	0
23	20241120	203100	68389060	2975	2975	2975	2975	0
24	20241120	203000	68389060	2975	2975	2975	2975	0
25	20241120	202900	68389060	2975	2975	2975	2975	0
26	20241120	202800	68389060	2975	2975	2975	2975	0
27	20241120	202700	68389060	2975	2975	2975	2975	0
28	20241120	202600	68389060	2975	2975	2975	2975	0
29	20241120	202500	68389060	2975	2975	2975	2975	0
30	20241120	202400	68389060	2975	2975	2975	2975	0
31	20241120	202300	68389060	2975	2975	2975	2975	0
32	20241120	202200	68389060	2975	2975	2975	2975	2515
33	20241120	202100	68389060	2975	2975	2975	2975	0
34	20241120	202000	68389060	2975	2975	2975	2975	0
35	20241120	201900	68389060	2975	2975	2975	2975	0
36	20241120	201800	68389060	2975	2975	2975	2975	0
37	20241120	201700	68389060	2975	2975	2975	2975	0
38	20241120	201600	68389060	2975	2975	2975	2975	0
39	20241120	201500	68389060	2975	2975	2975	2975	0
40	20241120	201400	68389060	2975	2975	2975	2975	0
41	20241120	201300	68389060	2975	2975	2975	2975	0
42	20241120	201200	68389060	2975	2975	2975	2975	0
43	20241120	201100	68389060	2975	2975	2975	2975	0
44	20241120	201000	68389060	2975	2975	2975	2975	0
45	20241120	200900	68389060	2975	2975	2975	2975	0
46	20241120	200800	68389060	2975	2975	2975	2975	0
47	20241120	200700	68389060	2975	2975	2975	2975	0
48	20241120	200600	68389060	2975	2975	2975	2975	0
49	20241120	200500	68389060	2975	2975	2975	2975	0
50	20241120	200400	68389060	2975	2975	2975	2975	0
51	20241120	200300	68389060	2975	2975	2975	2975	0
52	20241120	200200	68389060	2975	2975	2975	2975	0
53	20241120	200100	68389060	2975	2975	2975	2975	0
54	20241120	200000	68389060	2975	2975	2975	2975	0
55	20241120	195900	68389060	2975	2975	2975	2975	0
56	20241120	195800	68389060	2975	2975	2975	2975	0
57	20241120	195700	68389060	2975	2975	2975	2975	0
58	20241120	195600	68389060	2975	2975	2975	2975	0
59	20241120	195500	68389060	2975	2975	2975	2975	0
60	20241120	195400	68389060	2975	2975	2975	2975	0
61	20241120	195300	68389060	2975	2975	2975	2975	0
62	20241120	195200	68389060	2975	2975	2975	2975	2515
63	20241120	195100	68389060	2975	2975	2975	2975	0
64	20241120	195000	68389060	2975	2975	2975	2975	0
65	20241120	194900	68389060	2975	2975	2975	2975	0
66	20241120	194800	68389060	2975	2975	2975	2975	0
67	20241120	194700	68389060	2975	2975	2975	2975	0
68	20241120	194600	68389060	2975	2975	2975	2975	0
69	20241120	194500	68389060	2975	2975	2975	2975	0
70	20241120	194400	68389060	2975	2975	2975	2975	0
71	20241120	194300	68389060	2975	2975	2975	2975	0
72	20241120	194200	68389060	2975	2975	2975	2975	0
73	20241120	194100	68389060	2975	2975	2975	2975	0
74	20241120	194000	68389060	2975	2975	2975	2975	0
75	20241120	193900	68389060	2975	2975	2975	2975	0
76	20241120	193800	68389060	2975	2975	2975	2975	0
77	20241120	193700	68389060	2975	2975	2975	2975	0
78	20241120	193600	68389060	2975	2975	2975	2975	0
79	20241120	193500	68389060	2975	2975	2975	2975	0
80	20241120	193400	68389060	2975	2975	2975	2975	0
81	20241120	193300	68389060	2975	2975	2975	2975	0
82	20241120	193200	68389060	2975	2975	2975	2975	0
83	20241120	193100	68389060	2975	2975	2975	2975	0
84	20241120	193000	68389060	2975	2975	2975	2975	0
85	20241120	192900	68389060	2975	2975	2975	2975	0
86	20241120	192800	68389060	2975	2975	2975	2975	0
87	20241120	192700	68389060	2975	2975	2975	2975	0
88	20241120	192600	68389060	2975	2975	2975	2975	0
89	20241120	192500	68389060	2975	2975	2975	2975	0
90	20241120	192400	68389060	2975	2975	2975	2975	0
91	20241120	192300	68389060	2975	2975	2975	2975	0
92	20241120	192200	68389060	2975	2975	2975	2975	2515
93	20241120	192100	68389060	2975	2975	2975	2975	0
94	20241120	192000	68389060	2975	2975	2975	2975	0
95	20241120	191900	68389060	2975	2975	2975	2975	0
96	20241120	191800	68389060	2975	2975	2975	2975	0
97	20241120	191700	68389060	2975	2975	2975	2975	0
98	20241120	191600	68389060	2975	2975	2975	2975	0
99	20241120	191500	68389060	2975	2975	2975	2975	0
100	20241120	191400	68389060	2975	2975	2975	2975	0
101	20241120	191300	68389060	2975	2975	2975	2975	0
102	20241120	191200	68389060	2975	2975	2975	2975	0
103	20241120	191100	68389060	2975	2975	2975	2975	0
104	20241120	191000	68389060	2975	2975	2975	2975	0
105	20241120	190900	68389060	2975	2975	2975	2975	0
106	20241120	190800	68389060	2975	2975	2975	2975	0
107	20241120	190700	68389060	2975	2975	2975	2975	0
108	20241120	190600	68389060	2975	2975	2975	2975	0
109	20241120	190500	68389060	2975	2975	2975	2975	0
110	20241120	190400	68389060	2975	2975	2975	2975	0
111	20241120	190300	68389060	2975	2975	2975	2975	0
112	20241120	190200	68389060	2975	2975	2975	2975	0
113	20241120	190100	68389060	2975	2975	2975	2975	0
114	20241120	190000	68389060	2975	2975	2975	2975	0
115	20241120	185900	68389060	2975	2975	2975	2975	0
116	20241120	185800	68389060	2975	2975	2975	2975	0
117	20241120	185700	68389060	2975	2975	2975	2975	0
118	20241120	185600	68389060	2975	2975	2975	2975	0
119	20241120	185500	68389060	2975	2975	2975	2975	0
120	20241120	185400	68389060	2975	2975	2975	2975	0
121	20241120	185300	68389060	2975	2975	2975	2975	0
122	20241120	185200	68389060	2975	2975	2975	2975	2515
123	20241120	185100	68389060	2975	2975	2975	2975	0
124	20241120	185000	68389060	2975	2975	2975	2975	0
125	20241120	184900	68389060	2975	2975	2975	2975	0
126	20241120	184800	68389060	2975	2975	2975	2975	0
127	20241120	184700	68389060	2975	2975	2975	2975	0
128	20241120	184600	68389060	2975	2975	2975	2975	0
129	20241120	184500	68389060	2975	2975	2975	2975	0
130	20241120	184400	68389060	2975	2975	2975	2975	0
131	20241120	184300	68389060	2975	2975	2975	2975	0
132	20241120	184200	68389060	2975	2975	2975	2975	0
133	20241120	184100	68389060	2975	2975	2975	2975	0
134	20241120	184000	68389060	2975	2975	2975	2975	0
135	20241120	183900	68389060	2975	2975	2975	2975	0
136	20241120	183800	68389060	2975	2975	2975	2975	0
137	20241120	183700	68389060	2975	2975	2975	2975	0
138	20241120	183600	68389060	2975	2975	2975	2975	0
139	20241120	183500	68389060	2975	2975	2975	2975	0
140	20241120	183400	68389060	2975	2975	2975	2975	0
141	20241120	183300	68389060	2975	2975	2975	2975	0
142	20241120	183200	68389060	2975	2975	2975	2975	0
143	20241120	183100	68389060	2975	2975	2975	2975	0
144	20241120	183000	68389060	2975	2975	2975	2975	0
145	20241120	182900	68389060	2975	2975	2975	2975	0
146	20241120	182800	68389060	2975	2975	2975	2975	0
147	20241120	182700	68389060	2975	2975	2975	2975	0
148	20241120	182600	68389060	2975	2975	2975	2975	0
149	20241120	182500	68389060	2975	2975	2975	2975	0
150	20241120	182400	68389060	2975	2975	2975	2975	0
151	20241120	182300	68389060	2975	2975	2975	2975	0
152	20241120	182200	68389060	2975	2975	2975	2975	2515
153	20241120	182100	68389060	2975	2975	2975	2975	0
154	20241120	182000	68389060	2975	2975	2975	2975	0
155	20241120	181900	68389060	2975	2975	2975	2975	0
156	20241120	181800	68389060	2975	2975	2975	2975	0
157	20241120	181700	68389060	2975	2975	2975	2975	0
158	20241120	181600	68389060	2975	2975	2975	2975	0
159	20241120	181500	68389060	2975	2975	2975	2975	0
160	20241120	181400	68389060	2975	2975	2975	2975	0
161	20241120	181300	68389060	2975	2975	2975	2975	0
162	20241120	181200	68389060	2975	2975	2975	2975	0
163	20241120	181100	68389060	2975	2975	2975	2975	0
164	20241120	181000	68389060	2975	2975	2975	2975	0
165	20241120	180900	68389060	2975	2975	2975	2975	0
166	20241120	180800	68389060	2975	2975	2975	2975	0
167	20241120	180700	68389060	2975	2975	2975	2975	0
168	20241120	180600	68389060	2975	2975	2975	2975	0
169	20241120	180500	68389060	2975	2975	2975	2975	0
170	20241120	180400	68389060	2975	2975	2975	2975	0
171	20241120	180300	68389060	2975	2975	2975	2975	0
172	20241120	180200	68389060	2975	2975	2975	2975	0
173	20241120	180100	68389060	2975	2975	2975	2975	0
174	20241120	180000	68389060	2975	2975	2975	2975	0
175	20241120	175900	68389060	2975	2975	2975	2975	0
176	20241120	175800	68389060	2975	2975	2975	2975	0
177	20241120	175700	68389060	2975	2975	2975	2975	0
178	20241120	175600	68389060	2975	2975	2975	2975	0
179	20241120	175500	68389060	2975	2975	2975	2975	0
180	20241120	175400	68389060	2975	2975	2975	2975	0
181	20241120	175300	68389060	2975	2975	2975	2975	0
182	20241120	175200	68389060	2975	2975	2975	2975	2515
183	20241120	175100	68389060	2975	2975	2975	2975	0
184	20241120	175000	68389060	2975	2975	2975	2975	0
185	20241120	174900	68389060	2975	2975	2975	2975	0
186	20241120	174800	68389060	2975	2975	2975	2975	0
187	20241120	174700	68389060	2975	2975	2975	2975	0
188	20241120	174600	68389060	2975	2975	2975	2975	0
189	20241120	174500	68389060	2975	2975	2975	2975	0
190	20241120	174400	68389060	2975	2975	2975	2975	0
191	20241120	174300	68389060	2975	2975	2975	2975	0
192	20241120	174200	68389060	2975	2975	2975	2975	0
193	20241120	174100	68389060	2975	2975	2975	2975	0
194	20241120	174000	68389060	2975	2975	2975	2975	0
195	20241120	173900	68389060	2975	2975	2975	2975	0
196	20241120	173800	68389060	2975	2975	2975	2975	0
197	20241120	173700	68389060	2975	2975	2975	2975	0
198	20241120	173600	68389060	2975	2975	2975	2975	0
199	20241120	173500	68389060	2975	2975	2975	2975	0
200	20241120	173400	68389060	2975	2975	2975	2975	0
201	20241120	173300	68389060	2975	2975	2975	2975	0
202	20241120	173200	68389060	2975	2975	2975	2975	0
203	20241120	173100	68389060	2975	2975	2975	2975	0
204	20241120	173000	68389060	2975	2975	2975	2975	0
205	20241120	172900	68389060	2975	2975	2975	2975	0
206	20241120	172800	68389060	2975	2975	2975	2975	0
207	20241120	172700	68389060	2975	2975	2975	2975	0
208	20241120	172600	68389060	2975	2975	2975	2975	0
209	20241120	172500	68389060	2975	2975	2975	2975	0
210	20241120	172400	68389060	2975	2975	2975	2975	0
211	20241120	172300	68389060	2975	2975	2975	2975	0
212	20241120	172200	68389060	2975	2975	2975	2975	2515
213	20241120	172100	68389060	2975	2975	2975	2975	0
214	20241120	172000	68389060	2975	2975	2975	2975	0
215	20241120	171900	68389060	2975	2975	2975	2975	0
216	20241120	171800	68389060	2975	2975	2975	2975	0
217	20241120	171700	68389060	2975	2975	2975	2975	0
218	20241120	171600	68389060	2975	2975	2975	2975	0
219	20241120	171500	68389060	2975	2975	2975	2975	0
220	20241120	171400	68389060	2975	2975	2975	2975	0
221	20241120	171300	68389060	2975	2975	2975	2975	0
222	20241120	171200	68389060	2975	2975	2975	2975	0
223	20241120	171100	68389060	2975	2975	2975	2975	0
224	20241120	171000	68389060	2975	2975	2975	2975	0
225	20241120	170900	68389060	2975	2975	2975	2975	0
226	20241120	170800	68389060	2975	2975	2975	2975	0
227	20241120	170700	68389060	2975	2975	2975	2975	0
228	20241120	170600	68389060	2975	2975	2975	2975	0
229	20241120	170500	68389060	2975	2975	2975	2975	0
230	20241120	170400	68389060	2975	2975	2975	2975	0
231	20241120	170300	68389060	2975	2975	2975	2975	0
232	20241120	170200	68389060	2975	2975	2975	2975	0
233	20241120	170100	68389060	2975	2975	2975	2975	0
234	20241120	170000	68389060	2975	2975	2975	2975	0
235	20241120	165900	68389060	2975	2975	2975	2975	0
236	20241120	165800	68389060	2975	2975	2975	2975	0
237	20241120	165700	68389060	2975	2975	2975	2975	0
238	20241120	165600	68389060	2975	2975	2975	2975	0
239	20241120	165500	68389060	2975	2975	2975	2975	0
240	20241120	165400	68389060	2975	2975	2975	2975	0
241	20241120	165300	68389060	2975	2975	2975	2975	0
242	20241120	165200	68389060	2975	2975	2975	2975	2515
243	20241120	165100	68389060	2975	2975	2975	2975	0
244	20241120	165000	68389060	2975	2975	2975	2975	0
245	20241120	164900	68389060	2975	2975	2975	2975	0
246	20241120	164800	68389060	2975	2975	2975	2975	0
247	20241120	164700	68389060	2975	2975	2975	2975	0
248	20241120	164600	68389060	2975	2975	2975	2975	0
249	20241120	164500	68389060	2975	2975	2975	2975	0
250	20241120	164400	68389060	2975	2975	2975	2975	0
251	20241120	164300	68389060	2975	2975	2975	2975	0
252	20241120	164200	68389060	2975	2975	2975	2975	0
253	20241120	164100	68389060	2975	2975	2975	2975	0
254	20241120	164000	68389060	2975	2975	2975	2975	0
255	20241120	163900	68389060	2975	2975	2975	2975	0
256	20241120	163800	68389060	2975	2975	2975	2975	0
257	20241120	163700	68389060	2975	2975	2975	2975	0
258	20241120	163600	68389060	2975	2975	2975	2975	0
259	20241120	163500	68389060	2975	2975	2975	2975	0
260	20241120	163400	68389060	2975	2975	2975	2975	0
261	20241120	163300	68389060	2975	2975	2975	2975	0
262	20241120	163200	68389060	2975	2975	2975	2975	0
263	20241120	163100	68389060	2975	2975	2975	2975	0
264	20241120	163000	68389060	2975	2975	2975	2975	0
265	20241120	162900	68389060	2975	2975	2975	2975	0
266	20241120	162800	68389060	2975	2975	2975	2975	0
267	20241120	162700	68389060	2975	2975	2975	2975	0
268	20241120	162600	68389060	2975	2975	2975	2975	0
269	20241120	162500	68389060	2975	2975	2975	2975	0
270	20241120	162400	68389060	2975	2975	2975	2975	0
271	20241120	162300	68389060	2975	2975	2975	2975	0
272	20241120	162200	68389060	2975	2975	2975	2975	2515
273	20241120	162100	68389060	2975	2975	2975	2975	0
274	20241120	162000	68389060	2975	2975	2975	2975	0
275	20241120	161900	68389060	2975	2975	2975	2975	0
276	20241120	161800	68389060	2975	2975	2975	2975	0
277	20241120	161700	68389060	2975	2975	2975	2975	0
278	20241120	161600	68389060	2975	2975	2975	2975	0
279	20241120	161500	68389060	2975	2975	2975	2975	0
280	20241120	161400	68389060	2975	2975	2975	2975	0
281	20241120	161300	68389060	2975	2975	2975	2975	0
282	20241120	161200	68389060	2975	2975	2975	2975	0
283	20241120	161100	68389060	2975	2975	2975	2975	0
284	20241120	161000	68389060	2975	2975	2975	2975	0
285	20241120	160900	68389060	2975	2975	2975	2975	0
286	20241120	160800	68389060	2975	2975	2975	2975	0
287	20241120	160700	68389060	2975	2975	2975	2975	0
288	20241120	160600	68389060	2975	2975	2975	2975	0
289	20241120	160500	68389060	2975	2975	2975	2975	0
290	20241120	160400	68389060	2975	2975	2975	2975	0
291	20241120	160300	68389060	2975	2975	2975	2975	0
292	20241120	160200	68389060	2975	2975	2975	2975	0
293	20241120	160100	68389060	2975	2975	2975	2975	0
294	20241120	160000	68389060	2975	2975	2975	2975	0
295	20241120	155900	68389060	2975	2975	2975	2975	0
296	20241120	155800	68389060	2975	2975	2975	2975	0
297	20241120	155700	68389060	2975	2975	2975	2975	0
298	20241120	155600	68389060	2975	2975	2975	2975	0
299	20241120	155500	68389060	2975	2975	2975	2975	0
300	20241120	155400	68389060	2975	2975	2975	2975	0
301	20241120	155300	68389060	2975	2975	2975	2975	0
302	20241120	155200	68389060	2975	2975	2975	2975	2515
303	20241120	155100	68389060	2975	2975	2975	2975	0
304	20241120	155000	68389060	2975	2975	2975	2975	0
305	20241120	154900	68389060	2975	2975	2975	2975	0
306	20241120	154800	68389060	2975	2975	2975	2975	0
307	20241120	154700	68389060	2975	2975	2975	2975	0
308	20241120	154600	68389060	2975	2975	2975	2975	0
309	20241120	154500	68389060	2975	2975	2975	2975	0
310	20241120	154400	68389060	2975	2975	2975	2975	0
311	20241120	154300	68389060	2975	2975	2975	2975	0
312	20241120	154200	68389060	2975	2975	2975	2975	0
313	20241120	154100	68389060	2975	2975	2975	2975	0
314	20241120	154000	68389060	2975	2975	2975	2975	0
315	20241120	153900	68389060	2975	2975	2975	2975	0
316	20241120	153800	68389060	2975	2975	2975	2975	0
317	20241120	153700	68389060	2975	2975	2975	2975	0
318	20241120	153600	68389060	2975	2975	2975	2975	0
319	20241120	153500	68389060	2975	2975	2975	2975	0
320	20241120	153400	68389060	2975	2975	2975	2975	0
321	20241120	153300	68389060	2975	2975	2975	2975	0
322	20241120	153200	68389060	2975	2975	2975	2975	0
323	20241120	153100	68389060	2975	2975	2975	2975	0
324	20241120	153000	68389060	2975	2975	2975	2975	2515
325	20241120	152900	60906935	2975	2975	2975	2975	0
326	20241120	152800	60906935	2975	2975	2975	2975	0
327	20241120	152700	60906935	2975	2975	2975	2975	0
328	20241120	152600	60906935	2975	2975	2975	2975	0
329	20241120	152500	60906935	2975	2975	2975	2975	0
330	20241120	152400	60906935	2975	2975	2975	2975	0
331	20241120	152300	60906935	2975	2975	2975	2975	0
332	20241120	152200	60906935	2975	2975	2975	2975	0
333	20241120	152100	60906935	2975	2975	2975	2975	0
334	20241120	152000	60906935	2975	2975	2975	2975	0
335	20241120	151900	60906935	2975	2965	2975	2965	1297
336	20241120	151800	57056925	2970	2955	2970	2955	535
337	20241120	151700	55473325	2960	2955	2960	2950	3345
338	20241120	151600	45572185	2960	2960	2960	2950	21
339	20241120	151500	45510115	2960	2950	2960	2940	1276
340	20241120	151400	41754730	2960	2960	2960	2960	0
341	20241120	151300	41754730	2960	2960	2960	2960	30
342	20241120	151200	41665930	2960	2960	2960	2960	0
343	20241120	151100	41665930	2960	2960	2960	2960	0
344	20241120	151000	41665930	2960	2960	2960	2960	0
345	20241120	150900	41665930	2960	2960	2960	2960	0
346	20241120	150800	41665930	2960	2960	2960	2960	0
347	20241120	150700	41665930	2960	2960	2960	2960	0
348	20241120	150600	41665930	2960	2960	2960	2960	0
349	20241120	150500	41665930	2960	2960	2960	2960	0
350	20241120	150400	41665930	2960	2960	2960	2950	56
351	20241120	150300	41500190	2960	2960	2960	2960	0
352	20241120	150200	41500190	2960	2960	2960	2960	0
353	20241120	150100	41500190	2960	2960	2960	2960	0
354	20241120	150000	41500190	2960	2960	2960	2960	80
355	20241120	145900	41263390	2960	2960	2960	2960	13
356	20241120	145800	41224910	2960	2960	2960	2960	0
357	20241120	145700	41224910	2960	2960	2960	2960	103
358	20241120	145600	40920030	2960	2955	2960	2955	1104
359	20241120	145500	37654690	2955	2955	2955	2955	0
360	20241120	145400	37654690	2955	2955	2955	2955	0
361	20241120	145300	37654690	2955	2955	2955	2955	50
362	20241120	145200	37506940	2955	2955	2955	2955	12
363	20241120	145100	37471480	2955	2955	2955	2955	5
364	20241120	145000	37456705	2955	2955	2955	2955	0
365	20241120	144900	37456705	2955	2955	2955	2955	0
366	20241120	144800	37456705	2955	2945	2955	2945	362
367	20241120	144700	36390595	2955	2945	2955	2945	1602
368	20241120	144600	31672685	2955	2955	2955	2955	0
369	20241120	144500	31672685	2955	2955	2955	2955	1
370	20241120	144400	31669730	2945	2945	2945	2945	315
371	20241120	144300	30742055	2955	2955	2955	2955	0
372	20241120	144200	30742055	2955	2955	2955	2955	0
373	20241120	144100	30742055	2955	2955	2955	2955	0
374	20241120	144000	30742055	2955	2955	2955	2955	0
375	20241120	143900	30742055	2955	2955	2955	2955	0
376	20241120	143800	30742055	2955	2955	2955	2955	1
377	20241120	143700	30739100	2955	2955	2955	2955	0
378	20241120	143600	30739100	2955	2955	2955	2955	0
379	20241120	143500	30739100	2955	2955	2955	2955	0
380	20241120	143400	30739100	2955	2955	2955	2955	0
381	20241120	143300	30739100	2955	2955	2955	2955	0
382	20241120	143200	30739100	2955	2955	2955	2955	0
383	20241120	143100	30739100	2955	2955	2955	2955	51
384	20241120	143000	30588395	2945	2945	2945	2945	102
385	20241120	142900	30288005	2950	2950	2950	2950	62
386	20241120	142800	30105105	2955	2955	2955	2955	0
387	20241120	142700	30105105	2955	2955	2955	2955	0
388	20241120	142600	30105105	2955	2955	2955	2955	0
389	20241120	142500	30105105	2955	2955	2955	2955	2
390	20241120	142400	30099195	2955	2955	2955	2955	0
391	20241120	142300	30099195	2955	2955	2955	2955	0
392	20241120	142200	30099195	2955	2955	2955	2955	0
393	20241120	142100	30099195	2955	2955	2955	2955	0
394	20241120	142000	30099195	2955	2955	2955	2955	0
395	20241120	141900	30099195	2955	2955	2955	2955	0
396	20241120	141800	30099195	2955	2955	2955	2955	0
397	20241120	141700	30099195	2955	2955	2955	2955	0
398	20241120	141600	30099195	2955	2955	2955	2955	0
399	20241120	141500	30099195	2955	2955	2955	2955	0
400	20241120	141400	30099195	2955	2955	2955	2955	0
401	20241120	141300	30099195	2955	2955	2955	2955	0
402	20241120	141200	30099195	2955	2955	2955	2955	0
403	20241120	141100	30099195	2955	2955	2955	2955	0
404	20241120	141000	30099195	2955	2955	2955	2955	0
405	20241120	140900	30099195	2955	2955	2955	2955	0
406	20241120	140800	30099195	2955	2955	2955	2955	0
407	20241120	140700	30099195	2955	2955	2955	2955	0
408	20241120	140600	30099195	2955	2955	2955	2955	0
409	20241120	140500	30099195	2955	2955	2955	2955	0
410	20241120	140400	30099195	2955	2955	2955	2955	0
411	20241120	140300	30099195	2955	2955	2955	2955	0
412	20241120	140200	30099195	2955	2955	2955	2955	0
413	20241120	140100	30099195	2955	2955	2955	2955	0
414	20241120	140000	30099195	2955	2955	2955	2955	0
415	20241120	135900	30099195	2955	2955	2955	2955	0
416	20241120	135800	30099195	2955	2955	2955	2955	0
417	20241120	135700	30099195	2955	2955	2955	2955	0
418	20241120	135600	30099195	2955	2955	2955	2955	0
419	20241120	135500	30099195	2955	2955	2955	2955	0
420	20241120	135400	30099195	2955	2955	2955	2955	0
421	20241120	135300	30099195	2955	2955	2955	2955	0
422	20241120	135200	30099195	2955	2955	2955	2955	0
423	20241120	135100	30099195	2955	2955	2955	2955	0
424	20241120	135000	30099195	2955	2955	2955	2955	0
425	20241120	134900	30099195	2955	2955	2955	2955	0
426	20241120	134800	30099195	2955	2955	2955	2955	1
427	20241120	134700	30096240	2960	2960	2960	2960	0
428	20241120	134600	30096240	2960	2960	2960	2960	0
429	20241120	134500	30096240	2960	2960	2960	2960	0
430	20241120	134400	30096240	2960	2960	2960	2960	0
431	20241120	134300	30096240	2960	2960	2960	2960	0
432	20241120	134200	30096240	2960	2960	2960	2960	0
433	20241120	134100	30096240	2960	2960	2960	2960	0
434	20241120	134000	30096240	2960	2960	2960	2960	0
435	20241120	133900	30096240	2960	2960	2960	2960	0
436	20241120	133800	30096240	2960	2960	2960	2960	0
437	20241120	133700	30096240	2960	2960	2960	2960	0
438	20241120	133600	30096240	2960	2960	2960	2960	0
439	20241120	133500	30096240	2960	2960	2960	2960	0
440	20241120	133400	30096240	2960	2960	2960	2960	0
441	20241120	133300	30096240	2960	2960	2960	2960	0
442	20241120	133200	30096240	2960	2960	2960	2960	0
443	20241120	133100	30096240	2960	2960	2960	2960	0
444	20241120	133000	30096240	2960	2960	2960	2960	0
445	20241120	132900	30096240	2960	2960	2960	2960	0
446	20241120	132800	30096240	2960	2960	2960	2960	0
447	20241120	132700	30096240	2960	2960	2960	2960	0
448	20241120	132600	30096240	2960	2960	2960	2960	0
449	20241120	132500	30096240	2960	2960	2960	2960	0
450	20241120	132400	30096240	2960	2960	2960	2960	0
451	20241120	132300	30096240	2960	2960	2960	2960	0
452	20241120	132200	30096240	2960	2960	2960	2960	0
453	20241120	132100	30096240	2960	2960	2960	2960	0
454	20241120	132000	30096240	2960	2960	2960	2960	0
455	20241120	131900	30096240	2960	2960	2960	2960	0
456	20241120	131800	30096240	2960	2960	2960	2960	0
457	20241120	131700	30096240	2960	2960	2960	2960	0
458	20241120	131600	30096240	2960	2960	2960	2960	0
459	20241120	131500	30096240	2960	2960	2960	2960	0
460	20241120	131400	30096240	2960	2955	2960	2955	223
461	20241120	131300	29437270	2955	2955	2955	2955	0
462	20241120	131200	29437270	2955	2955	2960	2945	37
463	20241120	131100	29327955	2955	2955	2955	2955	0
464	20241120	131000	29327955	2955	2955	2955	2955	0
465	20241120	130900	29327955	2955	2955	2955	2955	0
466	20241120	130800	29327955	2955	2955	2955	2955	0
467	20241120	130700	29327955	2955	2955	2955	2955	0
468	20241120	130600	29327955	2955	2955	2955	2955	0
469	20241120	130500	29327955	2955	2955	2955	2955	0
470	20241120	130400	29327955	2955	2955	2955	2955	3
471	20241120	130300	29319090	2955	2955	2955	2955	0
472	20241120	130200	29319090	2955	2955	2955	2955	0
473	20241120	130100	29319090	2955	2955	2955	2955	0
474	20241120	130000	29319090	2955	2955	2955	2955	0
475	20241120	125900	29319090	2955	2955	2955	2955	2
476	20241120	125800	29313180	2945	2945	2945	2945	0
477	20241120	125700	29313180	2945	2945	2945	2945	0
478	20241120	125600	29313180	2945	2945	2945	2945	52
479	20241120	125500	29160040	2945	2950	2950	2945	20
480	20241120	125400	29101050	2955	2955	2955	2955	0
481	20241120	125300	29101050	2955	2955	2955	2955	0
482	20241120	125200	29101050	2955	2955	2955	2955	0
483	20241120	125100	29101050	2955	2955	2955	2955	0
484	20241120	125000	29101050	2955	2955	2955	2955	0
485	20241120	124900	29101050	2955	2955	2955	2955	0
486	20241120	124800	29101050	2955	2955	2955	2955	0
487	20241120	124700	29101050	2955	2955	2955	2955	0
488	20241120	124600	29101050	2955	2955	2955	2955	3
489	20241120	124500	29092185	2970	2970	2970	2970	0
490	20241120	124400	29092185	2970	2970	2970	2970	0
491	20241120	124300	29092185	2970	2970	2970	2970	0
492	20241120	124200	29092185	2970	2970	2970	2970	0
493	20241120	124100	29092185	2970	2970	2970	2970	11
494	20241120	124000	29059515	2970	2970	2970	2970	0
495	20241120	123900	29059515	2970	2970	2970	2970	0
496	20241120	123800	29059515	2970	2970	2970	2970	0
497	20241120	123700	29059515	2970	2970	2970	2970	2
498	20241120	123600	29053575	2945	2945	2945	2945	0
499	20241120	123500	29053575	2945	2945	2945	2945	0
500	20241120	123400	29053575	2945	2945	2945	2945	0
501	20241120	123300	29053575	2945	2945	2945	2945	0
502	20241120	123200	29053575	2945	2950	2950	2945	10
503	20241120	123100	29024095	2955	2955	2955	2955	6
504	20241120	123000	29006365	2970	2970	2970	2970	0
505	20241120	122900	29006365	2970	2970	2970	2970	0
506	20241120	122800	29006365	2970	2970	2970	2970	0
507	20241120	122700	29006365	2970	2970	2970	2970	0
508	20241120	122600	29006365	2970	2970	2970	2970	0
509	20241120	122500	29006365	2970	2970	2970	2970	0
510	20241120	122400	29006365	2970	2960	2970	2960	24
511	20241120	122300	28935315	2960	2960	2960	2960	10
512	20241120	122200	28905715	2960	2960	2960	2960	0
513	20241120	122100	28905715	2960	2960	2960	2960	0
514	20241120	122000	28905715	2960	2960	2960	2960	0
515	20241120	121900	28905715	2960	2960	2960	2960	0
516	20241120	121800	28905715	2960	2960	2960	2960	0
517	20241120	121700	28905715	2960	2960	2960	2960	0
518	20241120	121600	28905715	2960	2960	2960	2960	0
519	20241120	121500	28905715	2960	2960	2960	2960	2
520	20241120	121400	28899795	2960	2960	2960	2960	0
521	20241120	121300	28899795	2960	2960	2960	2960	0
522	20241120	121200	28899795	2960	2960	2960	2960	1
523	20241120	121100	28896835	2970	2965	2970	2965	22
524	20241120	121000	28831595	2960	2960	2960	2960	0
525	20241120	120900	28831595	2960	2960	2960	2960	0
526	20241120	120800	28831595	2960	2960	2960	2960	0
527	20241120	120700	28831595	2960	2960	2960	2960	0
528	20241120	120600	28831595	2960	2960	2960	2960	1
529	20241120	120500	28828635	2960	2965	2965	2960	22
530	20241120	120400	28763425	2960	2960	2960	2960	0
531	20241120	120300	28763425	2960	2960	2960	2960	0
532	20241120	120200	28763425	2960	2960	2960	2960	0
533	20241120	120100	28763425	2960	2960	2960	2960	0
534	20241120	120000	28763425	2960	2960	2960	2960	1
535	20241120	115900	28760465	2965	2965	2965	2965	0
536	20241120	115800	28760465	2965	2965	2965	2965	2
537	20241120	115700	28754535	2960	2960	2960	2960	0
538	20241120	115600	28754535	2960	2960	2960	2960	0
539	20241120	115500	28754535	2960	2960	2960	2960	0
540	20241120	115400	28754535	2960	2960	2960	2960	1
541	20241120	115300	28751575	2965	2965	2965	2965	0
542	20241120	115200	28751575	2965	2965	2965	2965	0
543	20241120	115100	28751575	2965	2965	2965	2965	0
544	20241120	115000	28751575	2965	2965	2965	2965	0
545	20241120	114900	28751575	2965	2965	2965	2965	4
546	20241120	114800	28739715	2960	2960	2960	2960	1
547	20241120	114700	28736755	2960	2960	2960	2960	0
548	20241120	114600	28736755	2960	2960	2960	2960	0
549	20241120	114500	28736755	2960	2960	2960	2960	0
550	20241120	114400	28736755	2960	2960	2960	2960	0
551	20241120	114300	28736755	2960	2960	2960	2960	0
552	20241120	114200	28736755	2960	2960	2960	2960	1
553	20241120	114100	28733795	2975	2975	2975	2975	0
554	20241120	114000	28733795	2975	2975	2975	2975	0
555	20241120	113900	28733795	2975	2975	2975	2975	0
556	20241120	113800	28733795	2975	2975	2975	2975	0
557	20241120	113700	28733795	2975	2975	2975	2975	2
558	20241120	113600	28727845	2960	2960	2960	2960	1
559	20241120	113500	28724885	2975	2975	2975	2975	0
560	20241120	113400	28724885	2975	2975	2975	2975	0
561	20241120	113300	28724885	2975	2975	2975	2975	2
562	20241120	113200	28718935	2960	2960	2960	2960	0
563	20241120	113100	28718935	2960	2960	2960	2960	0
564	20241120	113000	28718935	2960	2960	2960	2960	1
565	20241120	112900	28715975	2975	2975	2975	2975	0
566	20241120	112800	28715975	2975	2975	2975	2975	0
567	20241120	112700	28715975	2975	2975	2975	2975	0
568	20241120	112600	28715975	2975	2975	2975	2975	2
569	20241120	112500	28710025	2960	2960	2960	2960	0
570	20241120	112400	28710025	2960	2960	2960	2960	2
571	20241120	112300	28704105	2990	2990	2990	2990	0
572	20241120	112200	28704105	2990	2990	2990	2990	0
573	20241120	112100	28704105	2990	2990	2990	2990	0
574	20241120	112000	28704105	2990	2975	3000	2940	1121
575	20241120	111900	25385445	2955	2955	2955	2955	0
576	20241120	111800	25385445	2955	2955	2955	2955	1
577	20241120	111700	25382490	2960	2960	2960	2960	0
578	20241120	111600	25382490	2960	2960	2960	2960	0
579	20241120	111500	25382490	2960	2960	2960	2960	0
580	20241120	111400	25382490	2960	2960	2960	2960	0
581	20241120	111300	25382490	2960	2950	3010	2950	835
582	20241120	111200	22906300	2935	2935	2935	2935	1
583	20241120	111100	22903365	2950	2950	2950	2950	50
584	20241120	111000	22755865	2950	2950	2950	2950	0
585	20241120	110900	22755865	2950	2950	2950	2950	174
586	20241120	110800	22242565	2950	2950	2950	2950	25
587	20241120	110700	22168815	2950	2940	2950	2935	1262
588	20241120	110600	18455685	2940	2940	2940	2940	1
589	20241120	110500	18452745	2950	2950	2950	2950	0
590	20241120	110400	18452745	2950	2950	2950	2950	0
591	20241120	110300	18452745	2950	2950	2950	2950	0
592	20241120	110200	18452745	2950	2950	2950	2950	0
593	20241120	110100	18452745	2950	2950	2950	2950	0
594	20241120	110000	18452745	2950	2940	2950	2940	119
595	20241120	105900	18102305	2950	2950	2950	2950	0
596	20241120	105800	18102305	2950	2950	2950	2950	181
597	20241120	105700	17568355	2970	2970	2970	2970	0
598	20241120	105600	17568355	2970	2970	2970	2970	3
599	20241120	105500	17559445	2950	2950	2950	2950	0
600	20241120	105400	17559445	2950	2950	2950	2950	1
601	20241120	105300	17556495	2970	2970	2970	2970	4
602	20241120	105200	17544615	2970	2970	2970	2970	0
603	20241120	105100	17544615	2970	2970	2970	2970	2
604	20241120	105000	17538675	2950	2950	2950	2950	0
605	20241120	104900	17538675	2950	2950	2950	2950	0
606	20241120	104800	17538675	2950	2950	2950	2950	1
607	20241120	104700	17535725	2950	2950	2950	2950	0
608	20241120	104600	17535725	2950	2950	2950	2950	0
609	20241120	104500	17535725	2950	2950	2950	2950	0
610	20241120	104400	17535725	2950	2950	2950	2950	0
611	20241120	104300	17535725	2950	2950	2950	2950	0
612	20241120	104200	17535725	2950	2950	2950	2950	1
613	20241120	104100	17532775	2970	2970	2970	2970	0
614	20241120	104000	17532775	2970	2970	2970	2970	0
615	20241120	103900	17532775	2970	2970	2970	2970	0
616	20241120	103800	17532775	2970	2970	2970	2970	14
617	20241120	103700	17491195	2950	2950	2950	2950	45
618	20241120	103600	17358445	2950	2950	2950	2950	1
619	20241120	103500	17355495	2970	2970	2970	2970	0
620	20241120	103400	17355495	2970	2970	2970	2970	0
621	20241120	103300	17355495	2970	2970	2970	2970	400
622	20241120	103200	16167495	2970	2970	2970	2970	3
623	20241120	103100	16158585	2940	2940	2940	2940	0
624	20241120	103000	16158585	2940	2970	2970	2940	51
625	20241120	102900	16007145	2935	2935	2935	2935	0
626	20241120	102800	16007145	2935	2935	2935	2935	0
627	20241120	102700	16007145	2935	2935	2935	2935	0
628	20241120	102600	16007145	2935	2935	2935	2935	0
629	20241120	102500	16007145	2935	2935	2935	2935	0
630	20241120	102400	16007145	2935	2935	2935	2935	1
631	20241120	102300	16004210	2940	2940	2940	2940	0
632	20241120	102200	16004210	2940	2940	2940	2940	0
633	20241120	102100	16004210	2940	2940	2940	2940	0
634	20241120	102000	16004210	2940	2940	2940	2940	0
635	20241120	101900	16004210	2940	2940	2940	2940	1
636	20241120	101800	16001270	2940	2940	2940	2940	0
637	20241120	101700	16001270	2940	2940	2940	2940	0
638	20241120	101600	16001270	2940	2940	2940	2940	0
639	20241120	101500	16001270	2940	2940	2940	2940	0
640	20241120	101400	16001270	2940	2940	2940	2940	0
641	20241120	101300	16001270	2940	2940	2940	2940	0
642	20241120	101200	16001270	2940	2940	2940	2940	1
643	20241120	101100	15998330	2970	2970	2970	2970	0
644	20241120	101000	15998330	2970	2970	2970	2970	0
645	20241120	100900	15998330	2970	2970	2970	2970	0
646	20241120	100800	15998330	2970	2970	2970	2970	2
647	20241120	100700	15992390	2935	2935	2935	2935	0
648	20241120	100600	15992390	2935	2935	2935	2935	1
649	20241120	100500	15989455	2970	2970	2970	2970	0
650	20241120	100400	15989455	2970	2970	2970	2970	3
651	20241120	100300	15980545	2960	2960	2960	2960	62
652	20241120	100200	15797025	2960	2960	2960	2960	0
653	20241120	100100	15797025	2960	2935	2960	2935	160
654	20241120	100000	15326600	2935	2935	2935	2935	1
655	20241120	095900	15323665	2950	2950	2950	2950	0
656	20241120	095800	15323665	2950	2950	2950	2950	0
657	20241120	095700	15323665	2950	2950	2950	2950	178
658	20241120	095600	14798565	2950	2950	2950	2950	0
659	20241120	095500	14798565	2950	2950	2950	2950	0
660	20241120	095400	14798565	2950	2950	2950	2950	0
661	20241120	095300	14798565	2950	2950	2950	2950	0
662	20241120	095200	14798565	2950	2950	2950	2950	0
663	20241120	095100	14798565	2950	2950	2950	2950	0
664	20241120	095000	14798565	2950	2950	2950	2950	0
665	20241120	094900	14798565	2950	2950	2950	2950	1
666	20241120	094800	14795615	2930	2930	2930	2930	0
667	20241120	094700	14795615	2930	2955	2955	2930	1223
668	20241120	094600	11205495	2955	2955	2955	2955	0
669	20241120	094500	11205495	2955	2955	2955	2955	0
670	20241120	094400	11205495	2955	2955	2955	2955	1
671	20241120	094300	11202540	2955	2955	2955	2955	0
672	20241120	094200	11202540	2955	2955	2955	2955	12
673	20241120	094100	11167080	2960	2960	2960	2960	0
674	20241120	094000	11167080	2960	2960	2960	2960	2
675	20241120	093900	11161160	2965	2965	2965	2965	0
676	20241120	093800	11161160	2965	2965	2965	2965	0
677	20241120	093700	11161160	2965	2965	2965	2965	2
678	20241120	093600	11155230	2935	2935	2935	2935	350
679	20241120	093500	10127980	2930	2930	2930	2930	0
680	20241120	093400	10127980	2930	2935	2940	2930	550
681	20241120	093300	8513500	2935	2950	2950	2935	1164
682	20241120	093200	5093480	2960	2960	2960	2960	0
683	20241120	093100	5093480	2960	2960	2960	2960	0
684	20241120	093000	5093480	2960	2945	2960	2940	510
685	20241120	092900	3594000	2945	2945	2945	2945	0
686	20241120	092800	3594000	2945	2950	2950	2945	745
687	20241120	092700	1398740	2960	2960	2960	2960	0
688	20241120	092600	1398740	2960	2960	2960	2960	12
689	20241120	092500	1363220	2950	2950	2950	2950	0
690	20241120	092400	1363220	2950	2950	2950	2950	17
691	20241120	092300	1313070	2960	2960	2960	2960	0
692	20241120	092200	1313070	2960	2960	2960	2960	2
693	20241120	092100	1307150	2960	2965	2965	2960	59
694	20241120	092000	1132475	2990	2990	2990	2990	0
695	20241120	091900	1132475	2990	2990	2990	2990	0
696	20241120	091800	1132475	2990	2990	2990	2990	100
697	20241120	091700	833475	2990	2990	2990	2990	0
698	20241120	091600	833475	2990	2990	2990	2990	0
699	20241120	091500	833475	2990	2985	2990	2985	12
700	20241120	091400	797650	2955	2960	2960	2955	23
701	20241120	091300	729680	2990	2990	2990	2990	0
702	20241120	091200	729680	2990	2990	2990	2990	0
703	20241120	091100	729680	2990	2990	2990	2990	2
704	20241120	091000	723700	2965	2965	2965	2965	7
705	20241120	090900	702945	2990	2990	2990	2990	0
706	20241120	090800	702945	2990	2990	2990	2990	88
707	20241120	090700	439825	2990	2990	2990	2990	0
708	20241120	090600	439825	2990	2990	2990	2990	0
709	20241120	090500	439825	2990	2990	2990	2990	0
710	20241120	090400	439825	2990	2990	2990	2990	0
711	20241120	090300	439825	2990	2990	2990	2990	32
712	20241120	090200	344145	2990	2990	2990	2990	2
713	20241120	090100	338165	2970	2975	2975	2970	10
714	20241120	090000	308455	2995	2995	2995	2980	103