KissMeData/263810/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205200	84031370	2975	2975	2975	2975	2274
3	20241121	205100	84031370	2975	2975	2975	2975	0
4	20241121	205000	84031370	2975	2975	2975	2975	0
5	20241121	204900	84031370	2975	2975	2975	2975	0
6	20241121	204800	84031370	2975	2975	2975	2975	0
7	20241121	204700	84031370	2975	2975	2975	2975	0
8	20241121	204600	84031370	2975	2975	2975	2975	0
9	20241121	204500	84031370	2975	2975	2975	2975	0
10	20241121	204400	84031370	2975	2975	2975	2975	0
11	20241121	204300	84031370	2975	2975	2975	2975	0
12	20241121	204200	84031370	2975	2975	2975	2975	0
13	20241121	204100	84031370	2975	2975	2975	2975	0
14	20241121	204000	84031370	2975	2975	2975	2975	0
15	20241121	203900	84031370	2975	2975	2975	2975	0
16	20241121	203800	84031370	2975	2975	2975	2975	0
17	20241121	203700	84031370	2975	2975	2975	2975	0
18	20241121	203600	84031370	2975	2975	2975	2975	0
19	20241121	203500	84031370	2975	2975	2975	2975	0
20	20241121	203400	84031370	2975	2975	2975	2975	0
21	20241121	203300	84031370	2975	2975	2975	2975	0
22	20241121	203200	84031370	2975	2975	2975	2975	0
23	20241121	203100	84031370	2975	2975	2975	2975	0
24	20241121	203000	84031370	2975	2975	2975	2975	0
25	20241121	202900	84031370	2975	2975	2975	2975	0
26	20241121	202800	84031370	2975	2975	2975	2975	0
27	20241121	202700	84031370	2975	2975	2975	2975	0
28	20241121	202600	84031370	2975	2975	2975	2975	0
29	20241121	202500	84031370	2975	2975	2975	2975	0
30	20241121	202400	84031370	2975	2975	2975	2975	0
31	20241121	202300	84031370	2975	2975	2975	2975	0
32	20241121	202200	84031370	2975	2975	2975	2975	2274
33	20241121	202100	84031370	2975	2975	2975	2975	0
34	20241121	202000	84031370	2975	2975	2975	2975	0
35	20241121	201900	84031370	2975	2975	2975	2975	0
36	20241121	201800	84031370	2975	2975	2975	2975	0
37	20241121	201700	84031370	2975	2975	2975	2975	0
38	20241121	201600	84031370	2975	2975	2975	2975	0
39	20241121	201500	84031370	2975	2975	2975	2975	0
40	20241121	201400	84031370	2975	2975	2975	2975	0
41	20241121	201300	84031370	2975	2975	2975	2975	0
42	20241121	201200	84031370	2975	2975	2975	2975	0
43	20241121	201100	84031370	2975	2975	2975	2975	0
44	20241121	201000	84031370	2975	2975	2975	2975	0
45	20241121	200900	84031370	2975	2975	2975	2975	0
46	20241121	200800	84031370	2975	2975	2975	2975	0
47	20241121	200700	84031370	2975	2975	2975	2975	0
48	20241121	200600	84031370	2975	2975	2975	2975	0
49	20241121	200500	84031370	2975	2975	2975	2975	0
50	20241121	200400	84031370	2975	2975	2975	2975	0
51	20241121	200300	84031370	2975	2975	2975	2975	0
52	20241121	200200	84031370	2975	2975	2975	2975	0
53	20241121	200100	84031370	2975	2975	2975	2975	0
54	20241121	200000	84031370	2975	2975	2975	2975	0
55	20241121	195900	84031370	2975	2975	2975	2975	0
56	20241121	195800	84031370	2975	2975	2975	2975	0
57	20241121	195700	84031370	2975	2975	2975	2975	0
58	20241121	195600	84031370	2975	2975	2975	2975	0
59	20241121	195500	84031370	2975	2975	2975	2975	0
60	20241121	195400	84031370	2975	2975	2975	2975	0
61	20241121	195300	84031370	2975	2975	2975	2975	0
62	20241121	195200	84031370	2975	2975	2975	2975	2274
63	20241121	195100	84031370	2975	2975	2975	2975	0
64	20241121	195000	84031370	2975	2975	2975	2975	0
65	20241121	194900	84031370	2975	2975	2975	2975	0
66	20241121	194800	84031370	2975	2975	2975	2975	0
67	20241121	194700	84031370	2975	2975	2975	2975	0
68	20241121	194600	84031370	2975	2975	2975	2975	0
69	20241121	194500	84031370	2975	2975	2975	2975	0
70	20241121	194400	84031370	2975	2975	2975	2975	0
71	20241121	194300	84031370	2975	2975	2975	2975	0
72	20241121	194200	84031370	2975	2975	2975	2975	0
73	20241121	194100	84031370	2975	2975	2975	2975	0
74	20241121	194000	84031370	2975	2975	2975	2975	0
75	20241121	193900	84031370	2975	2975	2975	2975	0
76	20241121	193800	84031370	2975	2975	2975	2975	0
77	20241121	193700	84031370	2975	2975	2975	2975	0
78	20241121	193600	84031370	2975	2975	2975	2975	0
79	20241121	193500	84031370	2975	2975	2975	2975	0
80	20241121	193400	84031370	2975	2975	2975	2975	0
81	20241121	193300	84031370	2975	2975	2975	2975	0
82	20241121	193200	84031370	2975	2975	2975	2975	0
83	20241121	193100	84031370	2975	2975	2975	2975	0
84	20241121	193000	84031370	2975	2975	2975	2975	0
85	20241121	192900	84031370	2975	2975	2975	2975	0
86	20241121	192800	84031370	2975	2975	2975	2975	0
87	20241121	192700	84031370	2975	2975	2975	2975	0
88	20241121	192600	84031370	2975	2975	2975	2975	0
89	20241121	192500	84031370	2975	2975	2975	2975	0
90	20241121	192400	84031370	2975	2975	2975	2975	0
91	20241121	192300	84031370	2975	2975	2975	2975	0
92	20241121	192200	84031370	2975	2975	2975	2975	2274
93	20241121	192100	84031370	2975	2975	2975	2975	0
94	20241121	192000	84031370	2975	2975	2975	2975	0
95	20241121	191900	84031370	2975	2975	2975	2975	0
96	20241121	191800	84031370	2975	2975	2975	2975	0
97	20241121	191700	84031370	2975	2975	2975	2975	0
98	20241121	191600	84031370	2975	2975	2975	2975	0
99	20241121	191500	84031370	2975	2975	2975	2975	0
100	20241121	191400	84031370	2975	2975	2975	2975	0
101	20241121	191300	84031370	2975	2975	2975	2975	0
102	20241121	191200	84031370	2975	2975	2975	2975	0
103	20241121	191100	84031370	2975	2975	2975	2975	0
104	20241121	191000	84031370	2975	2975	2975	2975	0
105	20241121	190900	84031370	2975	2975	2975	2975	0
106	20241121	190800	84031370	2975	2975	2975	2975	0
107	20241121	190700	84031370	2975	2975	2975	2975	0
108	20241121	190600	84031370	2975	2975	2975	2975	0
109	20241121	190500	84031370	2975	2975	2975	2975	0
110	20241121	190400	84031370	2975	2975	2975	2975	0
111	20241121	190300	84031370	2975	2975	2975	2975	0
112	20241121	190200	84031370	2975	2975	2975	2975	0
113	20241121	190100	84031370	2975	2975	2975	2975	0
114	20241121	190000	84031370	2975	2975	2975	2975	0
115	20241121	185900	84031370	2975	2975	2975	2975	0
116	20241121	185800	84031370	2975	2975	2975	2975	0
117	20241121	185700	84031370	2975	2975	2975	2975	0
118	20241121	185600	84031370	2975	2975	2975	2975	0
119	20241121	185500	84031370	2975	2975	2975	2975	0
120	20241121	185400	84031370	2975	2975	2975	2975	0
121	20241121	185300	84031370	2975	2975	2975	2975	0
122	20241121	185200	84031370	2975	2975	2975	2975	2274
123	20241121	185100	84031370	2975	2975	2975	2975	0
124	20241121	185000	84031370	2975	2975	2975	2975	0
125	20241121	184900	84031370	2975	2975	2975	2975	0
126	20241121	184800	84031370	2975	2975	2975	2975	0
127	20241121	184700	84031370	2975	2975	2975	2975	0
128	20241121	184600	84031370	2975	2975	2975	2975	0
129	20241121	184500	84031370	2975	2975	2975	2975	0
130	20241121	184400	84031370	2975	2975	2975	2975	0
131	20241121	184300	84031370	2975	2975	2975	2975	0
132	20241121	184200	84031370	2975	2975	2975	2975	0
133	20241121	184100	84031370	2975	2975	2975	2975	0
134	20241121	184000	84031370	2975	2975	2975	2975	0
135	20241121	183900	84031370	2975	2975	2975	2975	0
136	20241121	183800	84031370	2975	2975	2975	2975	0
137	20241121	183700	84031370	2975	2975	2975	2975	0
138	20241121	183600	84031370	2975	2975	2975	2975	0
139	20241121	183500	84031370	2975	2975	2975	2975	0
140	20241121	183400	84031370	2975	2975	2975	2975	0
141	20241121	183300	84031370	2975	2975	2975	2975	0
142	20241121	183200	84031370	2975	2975	2975	2975	0
143	20241121	183100	84031370	2975	2975	2975	2975	0
144	20241121	183000	84031370	2975	2975	2975	2975	0
145	20241121	182900	84031370	2975	2975	2975	2975	0
146	20241121	182800	84031370	2975	2975	2975	2975	0
147	20241121	182700	84031370	2975	2975	2975	2975	0
148	20241121	182600	84031370	2975	2975	2975	2975	0
149	20241121	182500	84031370	2975	2975	2975	2975	0
150	20241121	182400	84031370	2975	2975	2975	2975	0
151	20241121	182300	84031370	2975	2975	2975	2975	0
152	20241121	182200	84031370	2975	2975	2975	2975	2274
153	20241121	182100	84031370	2975	2975	2975	2975	0
154	20241121	182000	84031370	2975	2975	2975	2975	0
155	20241121	181900	84031370	2975	2975	2975	2975	0
156	20241121	181800	84031370	2975	2975	2975	2975	0
157	20241121	181700	84031370	2975	2975	2975	2975	0
158	20241121	181600	84031370	2975	2975	2975	2975	0
159	20241121	181500	84031370	2975	2975	2975	2975	0
160	20241121	181400	84031370	2975	2975	2975	2975	0
161	20241121	181300	84031370	2975	2975	2975	2975	0
162	20241121	181200	84031370	2975	2975	2975	2975	0
163	20241121	181100	84031370	2975	2975	2975	2975	0
164	20241121	181000	84031370	2975	2975	2975	2975	0
165	20241121	180900	84031370	2975	2975	2975	2975	0
166	20241121	180800	84031370	2975	2975	2975	2975	0
167	20241121	180700	84031370	2975	2975	2975	2975	0
168	20241121	180600	84031370	2975	2975	2975	2975	0
169	20241121	180500	84031370	2975	2975	2975	2975	0
170	20241121	180400	84031370	2975	2975	2975	2975	0
171	20241121	180300	84031370	2975	2975	2975	2975	0
172	20241121	180200	84031370	2975	2975	2975	2975	0
173	20241121	180100	84031370	2975	2975	2975	2975	0
174	20241121	180000	84031370	2975	2975	2975	2975	0
175	20241121	175900	84031370	2975	2975	2975	2975	0
176	20241121	175800	84031370	2975	2975	2975	2975	0
177	20241121	175700	84031370	2975	2975	2975	2975	0
178	20241121	175600	84031370	2975	2975	2975	2975	0
179	20241121	175500	84031370	2975	2975	2975	2975	0
180	20241121	175400	84031370	2975	2975	2975	2975	0
181	20241121	175300	84031370	2975	2975	2975	2975	0
182	20241121	175200	84031370	2975	2975	2975	2975	2274
183	20241121	175100	84031370	2975	2975	2975	2975	0
184	20241121	175000	84031370	2975	2975	2975	2975	0
185	20241121	174900	84031370	2975	2975	2975	2975	0
186	20241121	174800	84031370	2975	2975	2975	2975	0
187	20241121	174700	84031370	2975	2975	2975	2975	0
188	20241121	174600	84031370	2975	2975	2975	2975	0
189	20241121	174500	84031370	2975	2975	2975	2975	0
190	20241121	174400	84031370	2975	2975	2975	2975	0
191	20241121	174300	84031370	2975	2975	2975	2975	0
192	20241121	174200	84031370	2975	2975	2975	2975	0
193	20241121	174100	84031370	2975	2975	2975	2975	0
194	20241121	174000	84031370	2975	2975	2975	2975	0
195	20241121	173900	84031370	2975	2975	2975	2975	0
196	20241121	173800	84031370	2975	2975	2975	2975	0
197	20241121	173700	84031370	2975	2975	2975	2975	0
198	20241121	173600	84031370	2975	2975	2975	2975	0
199	20241121	173500	84031370	2975	2975	2975	2975	0
200	20241121	173400	84031370	2975	2975	2975	2975	0
201	20241121	173300	84031370	2975	2975	2975	2975	0
202	20241121	173200	84031370	2975	2975	2975	2975	0
203	20241121	173100	84031370	2975	2975	2975	2975	0
204	20241121	173000	84031370	2975	2975	2975	2975	0
205	20241121	172900	84031370	2975	2975	2975	2975	0
206	20241121	172800	84031370	2975	2975	2975	2975	0
207	20241121	172700	84031370	2975	2975	2975	2975	0
208	20241121	172600	84031370	2975	2975	2975	2975	0
209	20241121	172500	84031370	2975	2975	2975	2975	0
210	20241121	172400	84031370	2975	2975	2975	2975	0
211	20241121	172300	84031370	2975	2975	2975	2975	0
212	20241121	172200	84031370	2975	2975	2975	2975	2274
213	20241121	172100	84031370	2975	2975	2975	2975	0
214	20241121	172000	84031370	2975	2975	2975	2975	0
215	20241121	171900	84031370	2975	2975	2975	2975	0
216	20241121	171800	84031370	2975	2975	2975	2975	0
217	20241121	171700	84031370	2975	2975	2975	2975	0
218	20241121	171600	84031370	2975	2975	2975	2975	0
219	20241121	171500	84031370	2975	2975	2975	2975	0
220	20241121	171400	84031370	2975	2975	2975	2975	0
221	20241121	171300	84031370	2975	2975	2975	2975	0
222	20241121	171200	84031370	2975	2975	2975	2975	0
223	20241121	171100	84031370	2975	2975	2975	2975	0
224	20241121	171000	84031370	2975	2975	2975	2975	0
225	20241121	170900	84031370	2975	2975	2975	2975	0
226	20241121	170800	84031370	2975	2975	2975	2975	0
227	20241121	170700	84031370	2975	2975	2975	2975	0
228	20241121	170600	84031370	2975	2975	2975	2975	0
229	20241121	170500	84031370	2975	2975	2975	2975	0
230	20241121	170400	84031370	2975	2975	2975	2975	0
231	20241121	170300	84031370	2975	2975	2975	2975	0
232	20241121	170200	84031370	2975	2975	2975	2975	0
233	20241121	170100	84031370	2975	2975	2975	2975	0
234	20241121	170000	84031370	2975	2975	2975	2975	0
235	20241121	165900	84031370	2975	2975	2975	2975	0
236	20241121	165800	84031370	2975	2975	2975	2975	0
237	20241121	165700	84031370	2975	2975	2975	2975	0
238	20241121	165600	84031370	2975	2975	2975	2975	0
239	20241121	165500	84031370	2975	2975	2975	2975	0
240	20241121	165400	84031370	2975	2975	2975	2975	0
241	20241121	165300	84031370	2975	2975	2975	2975	0
242	20241121	165200	84031370	2975	2975	2975	2975	2274
243	20241121	165100	84031370	2975	2975	2975	2975	0
244	20241121	165000	84031370	2975	2975	2975	2975	0
245	20241121	164900	84031370	2975	2975	2975	2975	0
246	20241121	164800	84031370	2975	2975	2975	2975	0
247	20241121	164700	84031370	2975	2975	2975	2975	0
248	20241121	164600	84031370	2975	2975	2975	2975	0
249	20241121	164500	84031370	2975	2975	2975	2975	0
250	20241121	164400	84031370	2975	2975	2975	2975	0
251	20241121	164300	84031370	2975	2975	2975	2975	0
252	20241121	164200	84031370	2975	2975	2975	2975	0
253	20241121	164100	84031370	2975	2975	2975	2975	0
254	20241121	164000	84031370	2975	2975	2975	2975	0
255	20241121	163900	84031370	2975	2975	2975	2975	0
256	20241121	163800	84031370	2975	2975	2975	2975	0
257	20241121	163700	84031370	2975	2975	2975	2975	0
258	20241121	163600	84031370	2975	2975	2975	2975	0
259	20241121	163500	84031370	2975	2975	2975	2975	0
260	20241121	163400	84031370	2975	2975	2975	2975	0
261	20241121	163300	84031370	2975	2975	2975	2975	0
262	20241121	163200	84031370	2975	2975	2975	2975	0
263	20241121	163100	84031370	2975	2975	2975	2975	0
264	20241121	163000	84031370	2975	2975	2975	2975	0
265	20241121	162900	84031370	2975	2975	2975	2975	0
266	20241121	162800	84031370	2975	2975	2975	2975	0
267	20241121	162700	84031370	2975	2975	2975	2975	0
268	20241121	162600	84031370	2975	2975	2975	2975	0
269	20241121	162500	84031370	2975	2975	2975	2975	0
270	20241121	162400	84031370	2975	2975	2975	2975	0
271	20241121	162300	84031370	2975	2975	2975	2975	0
272	20241121	162200	84031370	2975	2975	2975	2975	2274
273	20241121	162100	84031370	2975	2975	2975	2975	0
274	20241121	162000	84031370	2975	2975	2975	2975	0
275	20241121	161900	84031370	2975	2975	2975	2975	0
276	20241121	161800	84031370	2975	2975	2975	2975	0
277	20241121	161700	84031370	2975	2975	2975	2975	0
278	20241121	161600	84031370	2975	2975	2975	2975	0
279	20241121	161500	84031370	2975	2975	2975	2975	0
280	20241121	161400	84031370	2975	2975	2975	2975	0
281	20241121	161300	84031370	2975	2975	2975	2975	0
282	20241121	161200	84031370	2975	2975	2975	2975	0
283	20241121	161100	84031370	2975	2975	2975	2975	0
284	20241121	161000	84031370	2975	2975	2975	2975	0
285	20241121	160900	84031370	2975	2975	2975	2975	0
286	20241121	160800	84031370	2975	2975	2975	2975	0
287	20241121	160700	84031370	2975	2975	2975	2975	0
288	20241121	160600	84031370	2975	2975	2975	2975	0
289	20241121	160500	84031370	2975	2975	2975	2975	0
290	20241121	160400	84031370	2975	2975	2975	2975	0
291	20241121	160300	84031370	2975	2975	2975	2975	0
292	20241121	160200	84031370	2975	2975	2975	2975	0
293	20241121	160100	84031370	2975	2975	2975	2975	0
294	20241121	160000	84031370	2975	2975	2975	2975	0
295	20241121	155900	84031370	2975	2975	2975	2975	0
296	20241121	155800	84031370	2975	2975	2975	2975	0
297	20241121	155700	84031370	2975	2975	2975	2975	0
298	20241121	155600	84031370	2975	2975	2975	2975	0
299	20241121	155500	84031370	2975	2975	2975	2975	0
300	20241121	155400	84031370	2975	2975	2975	2975	0
301	20241121	155300	84031370	2975	2975	2975	2975	0
302	20241121	155200	84031370	2975	2975	2975	2975	2274
303	20241121	155100	84031370	2975	2975	2975	2975	0
304	20241121	155000	84031370	2975	2975	2975	2975	0
305	20241121	154900	84031370	2975	2975	2975	2975	0
306	20241121	154800	84031370	2975	2975	2975	2975	0
307	20241121	154700	84031370	2975	2975	2975	2975	0
308	20241121	154600	84031370	2975	2975	2975	2975	0
309	20241121	154500	84031370	2975	2975	2975	2975	0
310	20241121	154400	84031370	2975	2975	2975	2975	0
311	20241121	154300	84031370	2975	2975	2975	2975	0
312	20241121	154200	84031370	2975	2975	2975	2975	0
313	20241121	154100	84031370	2975	2975	2975	2975	0
314	20241121	154000	84031370	2975	2975	2975	2975	0
315	20241121	153900	84031370	2975	2975	2975	2975	0
316	20241121	153800	84031370	2975	2975	2975	2975	0
317	20241121	153700	84031370	2975	2975	2975	2975	0
318	20241121	153600	84031370	2975	2975	2975	2975	0
319	20241121	153500	84031370	2975	2975	2975	2975	0
320	20241121	153400	84031370	2975	2975	2975	2975	0
321	20241121	153300	84031370	2975	2975	2975	2975	0
322	20241121	153200	84031370	2975	2975	2975	2975	0
323	20241121	153100	84031370	2975	2975	2975	2975	0
324	20241121	153000	84031370	2975	2975	2975	2975	2274
325	20241121	152900	77266220	2975	2975	2975	2975	0
326	20241121	152800	77266220	2975	2975	2975	2975	0
327	20241121	152700	77266220	2975	2975	2975	2975	0
328	20241121	152600	77266220	2975	2975	2975	2975	0
329	20241121	152500	77266220	2975	2975	2975	2975	0
330	20241121	152400	77266220	2975	2975	2975	2975	0
331	20241121	152300	77266220	2975	2975	2975	2975	0
332	20241121	152200	77266220	2975	2975	2975	2975	0
333	20241121	152100	77266220	2975	2975	2975	2975	0
334	20241121	152000	77266220	2975	2975	2975	2975	0
335	20241121	151900	77266220	2975	2950	2975	2950	5743
336	20241121	151800	60272335	2955	2940	2960	2940	471
337	20241121	151700	58881595	2970	2970	2970	2970	0
338	20241121	151600	58881595	2970	2945	2970	2945	358
339	20241121	151500	57821710	2965	2965	2965	2965	0
340	20241121	151400	57821710	2965	2965	2965	2965	0
341	20241121	151300	57821710	2965	2945	2965	2945	173
342	20241121	151200	57310910	2920	2920	2920	2915	1785
343	20241121	151100	52102625	2960	2960	2960	2960	1
344	20241121	151000	52099665	2925	2930	2930	2925	3239
345	20241121	150900	42617750	2965	2965	2965	2965	0
346	20241121	150800	42617750	2965	2965	2965	2965	1
347	20241121	150700	42614785	2930	2930	2930	2930	0
348	20241121	150600	42614785	2930	2960	2965	2930	909
349	20241121	150500	39951170	2930	2930	2930	2930	961
350	20241121	150400	37135440	2925	2940	2940	2925	1420
351	20241121	150300	32974045	2970	2970	2970	2970	0
352	20241121	150200	32974045	2970	2970	2970	2970	0
353	20241121	150100	32974045	2970	2970	2970	2970	0
354	20241121	150000	32974045	2970	2965	2970	2965	300
355	20241121	145900	32084490	2935	2935	2935	2935	0
356	20241121	145800	32084490	2935	2945	2945	2935	2971
357	20241121	145700	23359645	2970	2970	2970	2970	0
358	20241121	145600	23359645	2970	2970	2970	2970	0
359	20241121	145500	23359645	2970	2970	2970	2970	0
360	20241121	145400	23359645	2970	2970	2970	2970	0
361	20241121	145300	23359645	2970	2970	2970	2970	0
362	20241121	145200	23359645	2970	2970	2970	2970	0
363	20241121	145100	23359645	2970	2970	2970	2970	0
364	20241121	145000	23359645	2970	2970	2970	2970	0
365	20241121	144900	23359645	2970	2970	2970	2970	0
366	20241121	144800	23359645	2970	2970	2970	2970	0
367	20241121	144700	23359645	2970	2970	2970	2970	0
368	20241121	144600	23359645	2970	2970	2970	2970	0
369	20241121	144500	23359645	2970	2970	2970	2970	0
370	20241121	144400	23359645	2970	2970	2970	2970	1
371	20241121	144300	23356675	2970	2970	2970	2970	0
372	20241121	144200	23356675	2970	2970	2970	2970	0
373	20241121	144100	23356675	2970	2970	2970	2970	0
374	20241121	144000	23356675	2970	2970	2970	2970	0
375	20241121	143900	23356675	2970	2970	2970	2970	0
376	20241121	143800	23356675	2970	2970	2970	2970	0
377	20241121	143700	23356675	2970	2970	2970	2970	1
378	20241121	143600	23353705	2945	2945	2945	2945	0
379	20241121	143500	23353705	2945	2945	2945	2945	0
380	20241121	143400	23353705	2945	2945	2945	2945	0
381	20241121	143300	23353705	2945	2945	2945	2945	0
382	20241121	143200	23353705	2945	2945	2945	2945	0
383	20241121	143100	23353705	2945	2945	2945	2945	0
384	20241121	143000	23353705	2945	2945	2945	2945	0
385	20241121	142900	23353705	2945	2945	2945	2945	0
386	20241121	142800	23353705	2945	2945	2945	2945	0
387	20241121	142700	23353705	2945	2945	2945	2945	0
388	20241121	142600	23353705	2945	2945	2945	2945	240
389	20241121	142500	22646905	2975	2975	2975	2975	0
390	20241121	142400	22646905	2975	2975	2975	2975	0
391	20241121	142300	22646905	2975	2975	2975	2975	0
392	20241121	142200	22646905	2975	2970	2975	2970	51
393	20241121	142100	22495430	2950	2950	2950	2950	1
394	20241121	142000	22492480	2950	2950	2950	2950	0
395	20241121	141900	22492480	2950	2950	2950	2950	0
396	20241121	141800	22492480	2950	2950	2950	2950	0
397	20241121	141700	22492480	2950	2950	2950	2950	0
398	20241121	141600	22492480	2950	2950	2950	2950	0
399	20241121	141500	22492480	2950	2950	2950	2950	199
400	20241121	141400	21905430	2950	2950	2950	2950	0
401	20241121	141300	21905430	2950	2950	2950	2950	0
402	20241121	141200	21905430	2950	2950	2950	2950	0
403	20241121	141100	21905430	2950	2950	2950	2950	1
404	20241121	141000	21902480	2975	2975	2975	2975	0
405	20241121	140900	21902480	2975	2975	2975	2975	0
406	20241121	140800	21902480	2975	2975	2975	2975	0
407	20241121	140700	21902480	2975	2975	2975	2975	0
408	20241121	140600	21902480	2975	2975	2975	2975	0
409	20241121	140500	21902480	2975	2975	2975	2975	0
410	20241121	140400	21902480	2975	2975	2975	2975	0
411	20241121	140300	21902480	2975	2975	2975	2975	0
412	20241121	140200	21902480	2975	2975	2975	2975	0
413	20241121	140100	21902480	2975	2975	2975	2975	0
414	20241121	140000	21902480	2975	2975	2975	2975	0
415	20241121	135900	21902480	2975	2975	2975	2975	0
416	20241121	135800	21902480	2975	2975	2975	2975	0
417	20241121	135700	21902480	2975	2975	2975	2975	0
418	20241121	135600	21902480	2975	2975	2975	2975	0
419	20241121	135500	21902480	2975	2975	2975	2975	0
420	20241121	135400	21902480	2975	2975	2975	2975	0
421	20241121	135300	21902480	2975	2975	2975	2975	0
422	20241121	135200	21902480	2975	2975	2975	2975	0
423	20241121	135100	21902480	2975	2975	2975	2975	0
424	20241121	135000	21902480	2975	2975	2975	2975	0
425	20241121	134900	21902480	2975	2975	2975	2975	0
426	20241121	134800	21902480	2975	2975	2975	2975	0
427	20241121	134700	21902480	2975	2975	2975	2975	0
428	20241121	134600	21902480	2975	2975	2975	2975	0
429	20241121	134500	21902480	2975	2975	2975	2975	0
430	20241121	134400	21902480	2975	2975	2975	2975	0
431	20241121	134300	21902480	2975	2975	2975	2975	0
432	20241121	134200	21902480	2975	2965	2975	2965	180
433	20241121	134100	21368275	2965	2965	2965	2965	0
434	20241121	134000	21368275	2965	2965	2965	2965	0
435	20241121	133900	21368275	2965	2965	2965	2965	0
436	20241121	133800	21368275	2965	2965	2965	2965	0
437	20241121	133700	21368275	2965	2965	2965	2965	0
438	20241121	133600	21368275	2965	2965	2965	2965	0
439	20241121	133500	21368275	2965	2965	2965	2965	0
440	20241121	133400	21368275	2965	2965	2965	2965	0
441	20241121	133300	21368275	2965	2965	2965	2965	0
442	20241121	133200	21368275	2965	2965	2965	2965	0
443	20241121	133100	21368275	2965	2965	2965	2965	50
444	20241121	133000	21220025	2970	2970	2970	2970	0
445	20241121	132900	21220025	2970	2970	2970	2970	0
446	20241121	132800	21220025	2970	2970	2970	2970	0
447	20241121	132700	21220025	2970	2970	2970	2970	0
448	20241121	132600	21220025	2970	2970	2970	2970	0
449	20241121	132500	21220025	2970	2970	2970	2970	0
450	20241121	132400	21220025	2970	2970	2970	2970	0
451	20241121	132300	21220025	2970	2970	2970	2970	0
452	20241121	132200	21220025	2970	2970	2970	2970	0
453	20241121	132100	21220025	2970	2970	2970	2970	0
454	20241121	132000	21220025	2970	2970	2970	2970	0
455	20241121	131900	21220025	2970	2970	2970	2970	0
456	20241121	131800	21220025	2970	2970	2970	2970	0
457	20241121	131700	21220025	2970	2970	2970	2970	0
458	20241121	131600	21220025	2970	2970	2970	2970	0
459	20241121	131500	21220025	2970	2970	2970	2970	0
460	20241121	131400	21220025	2970	2970	2970	2970	0
461	20241121	131300	21220025	2970	2970	2970	2970	0
462	20241121	131200	21220025	2970	2970	2970	2970	0
463	20241121	131100	21220025	2970	2970	2970	2970	0
464	20241121	131000	21220025	2970	2970	2970	2970	0
465	20241121	130900	21220025	2970	2970	2970	2970	0
466	20241121	130800	21220025	2970	2970	2970	2970	0
467	20241121	130700	21220025	2970	2970	2970	2970	0
468	20241121	130600	21220025	2970	2970	2970	2970	0
469	20241121	130500	21220025	2970	2970	2970	2970	0
470	20241121	130400	21220025	2970	2970	2970	2970	0
471	20241121	130300	21220025	2970	2970	2970	2970	0
472	20241121	130200	21220025	2970	2970	2970	2970	0
473	20241121	130100	21220025	2970	2970	2970	2970	0
474	20241121	130000	21220025	2970	2970	2970	2970	0
475	20241121	125900	21220025	2970	2970	2970	2970	0
476	20241121	125800	21220025	2970	2970	2970	2970	0
477	20241121	125700	21220025	2970	2970	2970	2970	0
478	20241121	125600	21220025	2970	2970	2970	2970	0
479	20241121	125500	21220025	2970	2970	2970	2970	0
480	20241121	125400	21220025	2970	2970	2970	2970	0
481	20241121	125300	21220025	2970	2970	2970	2970	0
482	20241121	125200	21220025	2970	2970	2970	2970	0
483	20241121	125100	21220025	2970	2970	2970	2970	0
484	20241121	125000	21220025	2970	2970	2970	2970	0
485	20241121	124900	21220025	2970	2970	2970	2970	1
486	20241121	124800	21217055	2940	2940	2940	2940	0
487	20241121	124700	21217055	2940	2960	2960	2940	1182
488	20241121	124600	17731085	2965	2965	2965	2965	0
489	20241121	124500	17731085	2965	2965	2965	2965	1
490	20241121	124400	17728120	2965	2965	2965	2965	0
491	20241121	124300	17728120	2965	2965	2965	2965	0
492	20241121	124200	17728120	2965	2965	2965	2965	0
493	20241121	124100	17728120	2965	2965	2965	2965	0
494	20241121	124000	17728120	2965	2965	2965	2965	1
495	20241121	123900	17725155	2960	2960	2960	2960	0
496	20241121	123800	17725155	2960	2960	2960	2960	0
497	20241121	123700	17725155	2960	2960	2960	2960	0
498	20241121	123600	17725155	2960	2960	2960	2960	0
499	20241121	123500	17725155	2960	2960	2960	2960	0
500	20241121	123400	17725155	2960	2960	2960	2960	1
501	20241121	123300	17722195	2975	2975	2975	2975	0
502	20241121	123200	17722195	2975	2975	2975	2975	0
503	20241121	123100	17722195	2975	2975	2975	2975	0
504	20241121	123000	17722195	2975	2975	2975	2975	0
505	20241121	122900	17722195	2975	2975	2975	2975	0
506	20241121	122800	17722195	2975	2975	2975	2975	0
507	20241121	122700	17722195	2975	2975	2975	2975	0
508	20241121	122600	17722195	2975	2975	2975	2975	0
509	20241121	122500	17722195	2975	2975	2975	2975	0
510	20241121	122400	17722195	2975	2975	2975	2975	0
511	20241121	122300	17722195	2975	2975	2975	2975	0
512	20241121	122200	17722195	2975	2975	2975	2975	0
513	20241121	122100	17722195	2975	2975	2975	2975	0
514	20241121	122000	17722195	2975	2975	2975	2975	0
515	20241121	121900	17722195	2975	2975	2975	2975	0
516	20241121	121800	17722195	2975	2975	2975	2975	0
517	20241121	121700	17722195	2975	2975	2975	2975	0
518	20241121	121600	17722195	2975	2975	2975	2975	200
519	20241121	121500	17127195	2975	2975	2975	2975	0
520	20241121	121400	17127195	2975	2975	2975	2975	0
521	20241121	121300	17127195	2975	2975	2975	2975	0
522	20241121	121200	17127195	2975	2975	2975	2975	0
523	20241121	121100	17127195	2975	2975	2975	2975	0
524	20241121	121000	17127195	2975	2975	2975	2975	0
525	20241121	120900	17127195	2975	2975	2975	2975	4
526	20241121	120800	17115295	2960	2960	2960	2960	0
527	20241121	120700	17115295	2960	2960	2960	2960	0
528	20241121	120600	17115295	2960	2960	2960	2960	1
529	20241121	120500	17112335	2975	2975	2975	2975	0
530	20241121	120400	17112335	2975	2975	2975	2975	0
531	20241121	120300	17112335	2975	2975	2975	2975	0
532	20241121	120200	17112335	2975	2975	2975	2975	1
533	20241121	120100	17109360	2960	2960	2960	2960	0
534	20241121	120000	17109360	2960	2960	2960	2960	1
535	20241121	115900	17106400	2960	2960	2960	2960	65
536	20241121	115800	16914000	2975	2975	2975	2975	0
537	20241121	115700	16914000	2975	2975	2975	2975	0
538	20241121	115600	16914000	2975	2975	2975	2975	339
539	20241121	115500	15905475	2955	2955	2955	2955	0
540	20241121	115400	15905475	2955	2955	2955	2955	1
541	20241121	115300	15902520	2975	2975	2975	2975	1
542	20241121	115200	15899545	2955	2955	2955	2955	0
543	20241121	115100	15899545	2955	2955	2955	2955	0
544	20241121	115000	15899545	2955	2955	2955	2955	0
545	20241121	114900	15899545	2955	2955	2955	2955	0
546	20241121	114800	15899545	2955	2955	2955	2955	1
547	20241121	114700	15896590	2975	2975	2975	2975	1
548	20241121	114600	15893615	2950	2950	2950	2950	0
549	20241121	114500	15893615	2950	2950	2950	2950	0
550	20241121	114400	15893615	2950	2950	2950	2950	0
551	20241121	114300	15893615	2950	2950	2950	2950	0
552	20241121	114200	15893615	2950	2950	2950	2950	1
553	20241121	114100	15890665	2975	2975	2975	2975	0
554	20241121	114000	15890665	2975	2975	2975	2975	0
555	20241121	113900	15890665	2975	2975	2975	2975	0
556	20241121	113800	15890665	2975	2975	2975	2975	1
557	20241121	113700	15887690	2950	2950	2950	2950	0
558	20241121	113600	15887690	2950	2950	2950	2950	1
559	20241121	113500	15884740	2950	2950	2950	2950	0
560	20241121	113400	15884740	2950	2950	2950	2950	0
561	20241121	113300	15884740	2950	2950	2950	2950	0
562	20241121	113200	15884740	2950	2950	2950	2950	0
563	20241121	113100	15884740	2950	2950	2950	2950	0
564	20241121	113000	15884740	2950	2950	2950	2950	1
565	20241121	112900	15881790	2975	2975	2975	2975	0
566	20241121	112800	15881790	2975	2975	2975	2975	0
567	20241121	112700	15881790	2975	2975	2975	2975	1
568	20241121	112600	15878815	2955	2955	2955	2955	67
569	20241121	112500	15680830	2955	2955	2955	2955	0
570	20241121	112400	15680830	2955	2955	2955	2955	1
571	20241121	112300	15677875	2975	2975	2975	2975	0
572	20241121	112200	15677875	2975	2975	2975	2975	0
573	20241121	112100	15677875	2975	2975	2975	2975	1
574	20241121	112000	15674900	2950	2950	2950	2950	0
575	20241121	111900	15674900	2950	2950	2950	2950	0
576	20241121	111800	15674900	2950	2955	2955	2950	31
577	20241121	111700	15583445	2975	2975	2975	2975	0
578	20241121	111600	15583445	2975	2975	2975	2975	0
579	20241121	111500	15583445	2975	2975	2975	2975	0
580	20241121	111400	15583445	2975	2975	2975	2975	0
581	20241121	111300	15583445	2975	2975	2975	2975	1
582	20241121	111200	15580470	2955	2955	2955	2955	71
583	20241121	111100	15370665	2975	2975	2975	2975	0
584	20241121	111000	15370665	2975	2975	2975	2975	1
585	20241121	110900	15367690	2955	2955	2955	2955	230
586	20241121	110800	14688040	2955	2955	2955	2955	0
587	20241121	110700	14688040	2955	2955	2955	2955	0
588	20241121	110600	14688040	2955	2955	2955	2955	1
589	20241121	110500	14685085	2975	2975	2975	2975	0
590	20241121	110400	14685085	2975	2975	2975	2975	0
591	20241121	110300	14685085	2975	2975	2975	2975	0
592	20241121	110200	14685085	2975	2975	2975	2975	1
593	20241121	110100	14682110	2955	2955	2955	2955	0
594	20241121	110000	14682110	2955	2955	2955	2955	1
595	20241121	105900	14679155	2975	2975	2975	2975	0
596	20241121	105800	14679155	2975	2975	2975	2975	0
597	20241121	105700	14679155	2975	2975	2975	2975	100
598	20241121	105600	14381655	2975	2975	2975	2975	1
599	20241121	105500	14378680	2950	2950	2950	2950	0
600	20241121	105400	14378680	2950	2950	2950	2950	1
601	20241121	105300	14375730	2975	2975	2975	2975	0
602	20241121	105200	14375730	2975	2975	2975	2975	0
603	20241121	105100	14375730	2975	2975	2975	2975	0
604	20241121	105000	14375730	2975	2975	2975	2975	0
605	20241121	104900	14375730	2975	2975	2975	2975	1
606	20241121	104800	14372755	2950	2950	2950	2950	1
607	20241121	104700	14369805	2975	2975	2975	2975	0
608	20241121	104600	14369805	2975	2975	2975	2975	0
609	20241121	104500	14369805	2975	2975	2975	2975	0
610	20241121	104400	14369805	2975	2975	2975	2975	1
611	20241121	104300	14366830	2950	2950	2950	2950	0
612	20241121	104200	14366830	2950	2950	2950	2950	1
613	20241121	104100	14363880	2975	2975	2975	2975	0
614	20241121	104000	14363880	2975	2975	2975	2975	0
615	20241121	103900	14363880	2975	2975	2975	2975	0
616	20241121	103800	14363880	2975	2975	2975	2975	0
617	20241121	103700	14363880	2975	2975	2975	2975	1
618	20241121	103600	14360905	2950	2950	2950	2950	12
619	20241121	103500	14325505	2975	2975	2975	2975	0
620	20241121	103400	14325505	2975	2975	2975	2975	0
621	20241121	103300	14325505	2975	2975	2975	2975	0
622	20241121	103200	14325505	2975	2975	2975	2975	0
623	20241121	103100	14325505	2975	2975	2975	2975	1
624	20241121	103000	14322530	2955	2970	2975	2955	12
625	20241121	102900	14286900	2955	2955	2955	2955	0
626	20241121	102800	14286900	2955	2955	2955	2955	0
627	20241121	102700	14286900	2955	2955	2955	2955	0
628	20241121	102600	14286900	2955	2955	2955	2955	0
629	20241121	102500	14286900	2955	2955	2955	2955	0
630	20241121	102400	14286900	2955	2955	2955	2955	1
631	20241121	102300	14283945	2975	2975	2975	2975	1
632	20241121	102200	14280970	2950	2950	2950	2950	0
633	20241121	102100	14280970	2950	2950	2950	2950	3
634	20241121	102000	14272120	2960	2960	2960	2960	0
635	20241121	101900	14272120	2960	2960	2960	2960	0
636	20241121	101800	14272120	2960	2975	2975	2960	3
637	20241121	101700	14263210	2975	2975	2975	2975	0
638	20241121	101600	14263210	2975	2975	2975	2975	2
639	20241121	101500	14257260	2950	2960	2960	2950	13
640	20241121	101400	14218840	2980	2980	2980	2980	1
641	20241121	101300	14215860	2980	2980	2980	2980	1
642	20241121	101200	14212880	2960	2960	2960	2960	1
643	20241121	101100	14209920	2985	2985	2985	2985	0
644	20241121	101000	14209920	2985	2985	2985	2985	0
645	20241121	100900	14209920	2985	2985	2985	2985	0
646	20241121	100800	14209920	2985	2985	2985	2985	0
647	20241121	100700	14209920	2985	2985	2985	2985	1
648	20241121	100600	14206935	2960	2980	2985	2960	351
649	20241121	100500	13160170	2985	2985	2985	2985	0
650	20241121	100400	13160170	2985	2985	2985	2985	0
651	20241121	100300	13160170	2985	2985	2985	2985	0
652	20241121	100200	13160170	2985	2985	2985	2985	0
653	20241121	100100	13160170	2985	2965	2985	2965	1000
654	20241121	100000	10189700	2965	2955	2970	2940	145
655	20241121	095900	9759805	2950	2950	2950	2950	10
656	20241121	095800	9730305	2940	2940	2940	2940	0
657	20241121	095700	9730305	2940	2940	2940	2940	0
658	20241121	095600	9730305	2940	2940	2940	2940	0
659	20241121	095500	9730305	2940	2940	2940	2940	0
660	20241121	095400	9730305	2940	2940	2940	2940	0
661	20241121	095300	9730305	2940	2940	2940	2940	0
662	20241121	095200	9730305	2940	2940	2940	2940	0
663	20241121	095100	9730305	2940	2940	2940	2940	790
664	20241121	095000	7407705	2940	2940	2940	2940	0
665	20241121	094900	7407705	2940	2940	2940	2940	0
666	20241121	094800	7407705	2940	2940	2940	2940	0
667	20241121	094700	7407705	2940	2940	2940	2940	0
668	20241121	094600	7407705	2940	2940	2940	2940	0
669	20241121	094500	7407705	2940	2940	2940	2940	7
670	20241121	094400	7387125	2945	2945	2945	2945	0
671	20241121	094300	7387125	2945	2945	2945	2940	216
672	20241121	094200	6751070	2945	2945	2945	2945	1
673	20241121	094100	6748125	2970	2970	2970	2970	0
674	20241121	094000	6748125	2970	2970	2970	2970	0
675	20241121	093900	6748125	2970	2970	2970	2970	0
676	20241121	093800	6748125	2970	2970	2970	2970	0
677	20241121	093700	6748125	2970	2970	2970	2970	0
678	20241121	093600	6748125	2970	2970	2970	2970	0
679	20241121	093500	6748125	2970	2970	2970	2970	0
680	20241121	093400	6748125	2970	2940	2970	2940	166
681	20241121	093300	6259690	2945	2945	2945	2945	0
682	20241121	093200	6259690	2945	2945	2945	2945	0
683	20241121	093100	6259690	2945	2945	2945	2945	0
684	20241121	093000	6259690	2945	2945	2945	2945	0
685	20241121	092900	6259690	2945	2945	2945	2945	0
686	20241121	092800	6259690	2945	2945	2945	2945	0
687	20241121	092700	6259690	2945	2945	2945	2945	40
688	20241121	092600	6141890	2945	2945	2945	2945	47
689	20241121	092500	6003475	2965	2965	2965	2965	0
690	20241121	092400	6003475	2965	2965	2965	2965	1
691	20241121	092300	6000510	2945	2945	2945	2945	0
692	20241121	092200	6000510	2945	2970	2970	2945	64
693	20241121	092100	5812005	2945	2945	2945	2945	600
694	20241121	092000	4045005	2945	2945	2945	2945	0
695	20241121	091900	4045005	2945	2945	2945	2945	0
696	20241121	091800	4045005	2945	2945	2945	2945	0
697	20241121	091700	4045005	2945	2970	2970	2945	6
698	20241121	091600	4027310	2950	2950	2950	2950	0
699	20241121	091500	4027310	2950	2950	2950	2950	3
700	20241121	091400	4018460	2970	2970	2970	2970	0
701	20241121	091300	4018460	2970	2970	2970	2970	0
702	20241121	091200	4018460	2970	2970	2970	2970	0
703	20241121	091100	4018460	2970	2970	2970	2970	0
704	20241121	091000	4018460	2970	2970	2970	2970	0
705	20241121	090900	4018460	2970	2970	2970	2970	2
706	20241121	090800	4012520	2950	2950	2950	2950	0
707	20241121	090700	4012520	2950	2950	2950	2950	0
708	20241121	090600	4012520	2950	2950	2950	2950	0
709	20241121	090500	4012520	2950	2950	2950	2950	0
710	20241121	090400	4012520	2950	2950	2950	2950	240
711	20241121	090300	3304520	2975	2975	2975	2975	0
712	20241121	090200	3304520	2975	2975	2975	2975	0
713	20241121	090100	3304520	2975	2975	2975	2975	1
714	20241121	090000	3301545	2930	2945	2945	2930	1126