KissMeData/263810/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205100	175193235	2920	2920	2920	2920	6733
3	20241122	205000	175193235	2920	2920	2920	2920	0
4	20241122	204900	175193235	2920	2920	2920	2920	0
5	20241122	204800	175193235	2920	2920	2920	2920	0
6	20241122	204700	175193235	2920	2920	2920	2920	0
7	20241122	204600	175193235	2920	2920	2920	2920	0
8	20241122	204500	175193235	2920	2920	2920	2920	0
9	20241122	204400	175193235	2920	2920	2920	2920	0
10	20241122	204300	175193235	2920	2920	2920	2920	0
11	20241122	204200	175193235	2920	2920	2920	2920	0
12	20241122	204100	175193235	2920	2920	2920	2920	0
13	20241122	204000	175193235	2920	2920	2920	2920	0
14	20241122	203900	175193235	2920	2920	2920	2920	0
15	20241122	203800	175193235	2920	2920	2920	2920	0
16	20241122	203700	175193235	2920	2920	2920	2920	0
17	20241122	203600	175193235	2920	2920	2920	2920	0
18	20241122	203500	175193235	2920	2920	2920	2920	0
19	20241122	203400	175193235	2920	2920	2920	2920	0
20	20241122	203300	175193235	2920	2920	2920	2920	0
21	20241122	203200	175193235	2920	2920	2920	2920	0
22	20241122	203100	175193235	2920	2920	2920	2920	0
23	20241122	203000	175193235	2920	2920	2920	2920	0
24	20241122	202900	175193235	2920	2920	2920	2920	0
25	20241122	202800	175193235	2920	2920	2920	2920	0
26	20241122	202700	175193235	2920	2920	2920	2920	0
27	20241122	202600	175193235	2920	2920	2920	2920	0
28	20241122	202500	175193235	2920	2920	2920	2920	0
29	20241122	202400	175193235	2920	2920	2920	2920	0
30	20241122	202300	175193235	2920	2920	2920	2920	0
31	20241122	202200	175193235	2920	2920	2920	2920	0
32	20241122	202100	175193235	2920	2920	2920	2920	6733
33	20241122	202000	175193235	2920	2920	2920	2920	0
34	20241122	201900	175193235	2920	2920	2920	2920	0
35	20241122	201800	175193235	2920	2920	2920	2920	0
36	20241122	201700	175193235	2920	2920	2920	2920	0
37	20241122	201600	175193235	2920	2920	2920	2920	0
38	20241122	201500	175193235	2920	2920	2920	2920	0
39	20241122	201400	175193235	2920	2920	2920	2920	0
40	20241122	201300	175193235	2920	2920	2920	2920	0
41	20241122	201200	175193235	2920	2920	2920	2920	0
42	20241122	201100	175193235	2920	2920	2920	2920	0
43	20241122	201000	175193235	2920	2920	2920	2920	0
44	20241122	200900	175193235	2920	2920	2920	2920	0
45	20241122	200800	175193235	2920	2920	2920	2920	0
46	20241122	200700	175193235	2920	2920	2920	2920	0
47	20241122	200600	175193235	2920	2920	2920	2920	0
48	20241122	200500	175193235	2920	2920	2920	2920	0
49	20241122	200400	175193235	2920	2920	2920	2920	0
50	20241122	200300	175193235	2920	2920	2920	2920	0
51	20241122	200200	175193235	2920	2920	2920	2920	0
52	20241122	200100	175193235	2920	2920	2920	2920	0
53	20241122	200000	175193235	2920	2920	2920	2920	0
54	20241122	195900	175193235	2920	2920	2920	2920	0
55	20241122	195800	175193235	2920	2920	2920	2920	0
56	20241122	195700	175193235	2920	2920	2920	2920	0
57	20241122	195600	175193235	2920	2920	2920	2920	0
58	20241122	195500	175193235	2920	2920	2920	2920	0
59	20241122	195400	175193235	2920	2920	2920	2920	0
60	20241122	195300	175193235	2920	2920	2920	2920	0
61	20241122	195200	175193235	2920	2920	2920	2920	0
62	20241122	195100	175193235	2920	2920	2920	2920	6733
63	20241122	195000	175193235	2920	2920	2920	2920	0
64	20241122	194900	175193235	2920	2920	2920	2920	0
65	20241122	194800	175193235	2920	2920	2920	2920	0
66	20241122	194700	175193235	2920	2920	2920	2920	0
67	20241122	194600	175193235	2920	2920	2920	2920	0
68	20241122	194500	175193235	2920	2920	2920	2920	0
69	20241122	194400	175193235	2920	2920	2920	2920	0
70	20241122	194300	175193235	2920	2920	2920	2920	0
71	20241122	194200	175193235	2920	2920	2920	2920	0
72	20241122	194100	175193235	2920	2920	2920	2920	0
73	20241122	194000	175193235	2920	2920	2920	2920	0
74	20241122	193900	175193235	2920	2920	2920	2920	0
75	20241122	193800	175193235	2920	2920	2920	2920	0
76	20241122	193700	175193235	2920	2920	2920	2920	0
77	20241122	193600	175193235	2920	2920	2920	2920	0
78	20241122	193500	175193235	2920	2920	2920	2920	0
79	20241122	193400	175193235	2920	2920	2920	2920	0
80	20241122	193300	175193235	2920	2920	2920	2920	0
81	20241122	193200	175193235	2920	2920	2920	2920	0
82	20241122	193100	175193235	2920	2920	2920	2920	0
83	20241122	193000	175193235	2920	2920	2920	2920	0
84	20241122	192900	175193235	2920	2920	2920	2920	0
85	20241122	192800	175193235	2920	2920	2920	2920	0
86	20241122	192700	175193235	2920	2920	2920	2920	0
87	20241122	192600	175193235	2920	2920	2920	2920	0
88	20241122	192500	175193235	2920	2920	2920	2920	0
89	20241122	192400	175193235	2920	2920	2920	2920	0
90	20241122	192300	175193235	2920	2920	2920	2920	0
91	20241122	192200	175193235	2920	2920	2920	2920	0
92	20241122	192100	175193235	2920	2920	2920	2920	6733
93	20241122	192000	175193235	2920	2920	2920	2920	0
94	20241122	191900	175193235	2920	2920	2920	2920	0
95	20241122	191800	175193235	2920	2920	2920	2920	0
96	20241122	191700	175193235	2920	2920	2920	2920	0
97	20241122	191600	175193235	2920	2920	2920	2920	0
98	20241122	191500	175193235	2920	2920	2920	2920	0
99	20241122	191400	175193235	2920	2920	2920	2920	0
100	20241122	191300	175193235	2920	2920	2920	2920	0
101	20241122	191200	175193235	2920	2920	2920	2920	0
102	20241122	191100	175193235	2920	2920	2920	2920	0
103	20241122	191000	175193235	2920	2920	2920	2920	0
104	20241122	190900	175193235	2920	2920	2920	2920	0
105	20241122	190800	175193235	2920	2920	2920	2920	0
106	20241122	190700	175193235	2920	2920	2920	2920	0
107	20241122	190600	175193235	2920	2920	2920	2920	0
108	20241122	190500	175193235	2920	2920	2920	2920	0
109	20241122	190400	175193235	2920	2920	2920	2920	0
110	20241122	190300	175193235	2920	2920	2920	2920	0
111	20241122	190200	175193235	2920	2920	2920	2920	0
112	20241122	190100	175193235	2920	2920	2920	2920	0
113	20241122	190000	175193235	2920	2920	2920	2920	0
114	20241122	185900	175193235	2920	2920	2920	2920	0
115	20241122	185800	175193235	2920	2920	2920	2920	0
116	20241122	185700	175193235	2920	2920	2920	2920	0
117	20241122	185600	175193235	2920	2920	2920	2920	0
118	20241122	185500	175193235	2920	2920	2920	2920	0
119	20241122	185400	175193235	2920	2920	2920	2920	0
120	20241122	185300	175193235	2920	2920	2920	2920	0
121	20241122	185200	175193235	2920	2920	2920	2920	0
122	20241122	185100	175193235	2920	2920	2920	2920	6733
123	20241122	185000	175193235	2920	2920	2920	2920	0
124	20241122	184900	175193235	2920	2920	2920	2920	0
125	20241122	184800	175193235	2920	2920	2920	2920	0
126	20241122	184700	175193235	2920	2920	2920	2920	0
127	20241122	184600	175193235	2920	2920	2920	2920	0
128	20241122	184500	175193235	2920	2920	2920	2920	0
129	20241122	184400	175193235	2920	2920	2920	2920	0
130	20241122	184300	175193235	2920	2920	2920	2920	0
131	20241122	184200	175193235	2920	2920	2920	2920	0
132	20241122	184100	175193235	2920	2920	2920	2920	0
133	20241122	184000	175193235	2920	2920	2920	2920	0
134	20241122	183900	175193235	2920	2920	2920	2920	0
135	20241122	183800	175193235	2920	2920	2920	2920	0
136	20241122	183700	175193235	2920	2920	2920	2920	0
137	20241122	183600	175193235	2920	2920	2920	2920	0
138	20241122	183500	175193235	2920	2920	2920	2920	0
139	20241122	183400	175193235	2920	2920	2920	2920	0
140	20241122	183300	175193235	2920	2920	2920	2920	0
141	20241122	183200	175193235	2920	2920	2920	2920	0
142	20241122	183100	175193235	2920	2920	2920	2920	0
143	20241122	183000	175193235	2920	2920	2920	2920	0
144	20241122	182900	175193235	2920	2920	2920	2920	0
145	20241122	182800	175193235	2920	2920	2920	2920	0
146	20241122	182700	175193235	2920	2920	2920	2920	0
147	20241122	182600	175193235	2920	2920	2920	2920	0
148	20241122	182500	175193235	2920	2920	2920	2920	0
149	20241122	182400	175193235	2920	2920	2920	2920	0
150	20241122	182300	175193235	2920	2920	2920	2920	0
151	20241122	182200	175193235	2920	2920	2920	2920	0
152	20241122	182100	175193235	2920	2920	2920	2920	6733
153	20241122	182000	175193235	2920	2920	2920	2920	0
154	20241122	181900	175193235	2920	2920	2920	2920	0
155	20241122	181800	175193235	2920	2920	2920	2920	0
156	20241122	181700	175193235	2920	2920	2920	2920	0
157	20241122	181600	175193235	2920	2920	2920	2920	0
158	20241122	181500	175193235	2920	2920	2920	2920	0
159	20241122	181400	175193235	2920	2920	2920	2920	0
160	20241122	181300	175193235	2920	2920	2920	2920	0
161	20241122	181200	175193235	2920	2920	2920	2920	0
162	20241122	181100	175193235	2920	2920	2920	2920	0
163	20241122	181000	175193235	2920	2920	2920	2920	0
164	20241122	180900	175193235	2920	2920	2920	2920	0
165	20241122	180800	175193235	2920	2920	2920	2920	0
166	20241122	180700	175193235	2920	2920	2920	2920	0
167	20241122	180600	175193235	2920	2920	2920	2920	0
168	20241122	180500	175193235	2920	2920	2920	2920	0
169	20241122	180400	175193235	2920	2920	2920	2920	0
170	20241122	180300	175193235	2920	2920	2920	2920	0
171	20241122	180200	175193235	2920	2920	2920	2920	0
172	20241122	180100	175193235	2920	2920	2920	2920	0
173	20241122	180000	175193235	2920	2920	2920	2920	0
174	20241122	175900	175193235	2920	2920	2920	2920	0
175	20241122	175800	175193235	2920	2920	2920	2920	0
176	20241122	175700	175193235	2920	2920	2920	2920	0
177	20241122	175600	175193235	2920	2920	2920	2920	0
178	20241122	175500	175193235	2920	2920	2920	2920	0
179	20241122	175400	175193235	2920	2920	2920	2920	0
180	20241122	175300	175193235	2920	2920	2920	2920	0
181	20241122	175200	175193235	2920	2920	2920	2920	0
182	20241122	175100	175193235	2920	2920	2920	2920	6733
183	20241122	175000	175193235	2920	2920	2920	2920	0
184	20241122	174900	175193235	2920	2920	2920	2920	0
185	20241122	174800	175193235	2920	2920	2920	2920	0
186	20241122	174700	175193235	2920	2920	2920	2920	0
187	20241122	174600	175193235	2920	2920	2920	2920	0
188	20241122	174500	175193235	2920	2920	2920	2920	0
189	20241122	174400	175193235	2920	2920	2920	2920	0
190	20241122	174300	175193235	2920	2920	2920	2920	0
191	20241122	174200	175193235	2920	2920	2920	2920	0
192	20241122	174100	175193235	2920	2920	2920	2920	0
193	20241122	174000	175193235	2920	2920	2920	2920	0
194	20241122	173900	175193235	2920	2920	2920	2920	0
195	20241122	173800	175193235	2920	2920	2920	2920	0
196	20241122	173700	175193235	2920	2920	2920	2920	0
197	20241122	173600	175193235	2920	2920	2920	2920	0
198	20241122	173500	175193235	2920	2920	2920	2920	0
199	20241122	173400	175193235	2920	2920	2920	2920	0
200	20241122	173300	175193235	2920	2920	2920	2920	0
201	20241122	173200	175193235	2920	2920	2920	2920	0
202	20241122	173100	175193235	2920	2920	2920	2920	0
203	20241122	173000	175193235	2920	2920	2920	2920	0
204	20241122	172900	175193235	2920	2920	2920	2920	0
205	20241122	172800	175193235	2920	2920	2920	2920	0
206	20241122	172700	175193235	2920	2920	2920	2920	0
207	20241122	172600	175193235	2920	2920	2920	2920	0
208	20241122	172500	175193235	2920	2920	2920	2920	0
209	20241122	172400	175193235	2920	2920	2920	2920	0
210	20241122	172300	175193235	2920	2920	2920	2920	0
211	20241122	172200	175193235	2920	2920	2920	2920	0
212	20241122	172100	175193235	2920	2920	2920	2920	6733
213	20241122	172000	175193235	2920	2920	2920	2920	0
214	20241122	171900	175193235	2920	2920	2920	2920	0
215	20241122	171800	175193235	2920	2920	2920	2920	0
216	20241122	171700	175193235	2920	2920	2920	2920	0
217	20241122	171600	175193235	2920	2920	2920	2920	0
218	20241122	171500	175193235	2920	2920	2920	2920	0
219	20241122	171400	175193235	2920	2920	2920	2920	0
220	20241122	171300	175193235	2920	2920	2920	2920	0
221	20241122	171200	175193235	2920	2920	2920	2920	0
222	20241122	171100	175193235	2920	2920	2920	2920	0
223	20241122	171000	175193235	2920	2920	2920	2920	0
224	20241122	170900	175193235	2920	2920	2920	2920	0
225	20241122	170800	175193235	2920	2920	2920	2920	0
226	20241122	170700	175193235	2920	2920	2920	2920	0
227	20241122	170600	175193235	2920	2920	2920	2920	0
228	20241122	170500	175193235	2920	2920	2920	2920	0
229	20241122	170400	175193235	2920	2920	2920	2920	0
230	20241122	170300	175193235	2920	2920	2920	2920	0
231	20241122	170200	175193235	2920	2920	2920	2920	0
232	20241122	170100	175193235	2920	2920	2920	2920	0
233	20241122	170000	175193235	2920	2920	2920	2920	0
234	20241122	165900	175193235	2920	2920	2920	2920	0
235	20241122	165800	175193235	2920	2920	2920	2920	0
236	20241122	165700	175193235	2920	2920	2920	2920	0
237	20241122	165600	175193235	2920	2920	2920	2920	0
238	20241122	165500	175193235	2920	2920	2920	2920	0
239	20241122	165400	175193235	2920	2920	2920	2920	0
240	20241122	165300	175193235	2920	2920	2920	2920	0
241	20241122	165200	175193235	2920	2920	2920	2920	0
242	20241122	165100	175193235	2920	2920	2920	2920	6733
243	20241122	165000	175193235	2920	2920	2920	2920	0
244	20241122	164900	175193235	2920	2920	2920	2920	0
245	20241122	164800	175193235	2920	2920	2920	2920	0
246	20241122	164700	175193235	2920	2920	2920	2920	0
247	20241122	164600	175193235	2920	2920	2920	2920	0
248	20241122	164500	175193235	2920	2920	2920	2920	0
249	20241122	164400	175193235	2920	2920	2920	2920	0
250	20241122	164300	175193235	2920	2920	2920	2920	0
251	20241122	164200	175193235	2920	2920	2920	2920	0
252	20241122	164100	175193235	2920	2920	2920	2920	0
253	20241122	164000	175193235	2920	2920	2920	2920	0
254	20241122	163900	175193235	2920	2920	2920	2920	0
255	20241122	163800	175193235	2920	2920	2920	2920	0
256	20241122	163700	175193235	2920	2920	2920	2920	0
257	20241122	163600	175193235	2920	2920	2920	2920	0
258	20241122	163500	175193235	2920	2920	2920	2920	0
259	20241122	163400	175193235	2920	2920	2920	2920	0
260	20241122	163300	175193235	2920	2920	2920	2920	0
261	20241122	163200	175193235	2920	2920	2920	2920	0
262	20241122	163100	175193235	2920	2920	2920	2920	0
263	20241122	163000	175193235	2920	2920	2920	2920	0
264	20241122	162900	175193235	2920	2920	2920	2920	0
265	20241122	162800	175193235	2920	2920	2920	2920	0
266	20241122	162700	175193235	2920	2920	2920	2920	0
267	20241122	162600	175193235	2920	2920	2920	2920	0
268	20241122	162500	175193235	2920	2920	2920	2920	0
269	20241122	162400	175193235	2920	2920	2920	2920	0
270	20241122	162300	175193235	2920	2920	2920	2920	0
271	20241122	162200	175193235	2920	2920	2920	2920	0
272	20241122	162100	175193235	2920	2920	2920	2920	6733
273	20241122	162000	175193235	2920	2920	2920	2920	0
274	20241122	161900	175193235	2920	2920	2920	2920	0
275	20241122	161800	175193235	2920	2920	2920	2920	0
276	20241122	161700	175193235	2920	2920	2920	2920	0
277	20241122	161600	175193235	2920	2920	2920	2920	0
278	20241122	161500	175193235	2920	2920	2920	2920	0
279	20241122	161400	175193235	2920	2920	2920	2920	0
280	20241122	161300	175193235	2920	2920	2920	2920	0
281	20241122	161200	175193235	2920	2920	2920	2920	0
282	20241122	161100	175193235	2920	2920	2920	2920	0
283	20241122	161000	175193235	2920	2920	2920	2920	0
284	20241122	160900	175193235	2920	2920	2920	2920	0
285	20241122	160800	175193235	2920	2920	2920	2920	0
286	20241122	160700	175193235	2920	2920	2920	2920	0
287	20241122	160600	175193235	2920	2920	2920	2920	0
288	20241122	160500	175193235	2920	2920	2920	2920	0
289	20241122	160400	175193235	2920	2920	2920	2920	0
290	20241122	160300	175193235	2920	2920	2920	2920	0
291	20241122	160200	175193235	2920	2920	2920	2920	0
292	20241122	160100	175193235	2920	2920	2920	2920	0
293	20241122	160000	175193235	2920	2920	2920	2920	0
294	20241122	155900	175193235	2920	2920	2920	2920	0
295	20241122	155800	175193235	2920	2920	2920	2920	0
296	20241122	155700	175193235	2920	2920	2920	2920	0
297	20241122	155600	175193235	2920	2920	2920	2920	0
298	20241122	155500	175193235	2920	2920	2920	2920	0
299	20241122	155400	175193235	2920	2920	2920	2920	0
300	20241122	155300	175193235	2920	2920	2920	2920	0
301	20241122	155200	175193235	2920	2920	2920	2920	0
302	20241122	155100	175193235	2920	2920	2920	2920	6733
303	20241122	155000	175193235	2920	2920	2920	2920	0
304	20241122	154900	175193235	2920	2920	2920	2920	0
305	20241122	154800	175193235	2920	2920	2920	2920	0
306	20241122	154700	175193235	2920	2920	2920	2920	0
307	20241122	154600	175193235	2920	2920	2920	2920	0
308	20241122	154500	175193235	2920	2920	2920	2920	0
309	20241122	154400	175193235	2920	2920	2920	2920	0
310	20241122	154300	175193235	2920	2920	2920	2920	0
311	20241122	154200	175193235	2920	2920	2920	2920	0
312	20241122	154100	175193235	2920	2920	2920	2920	0
313	20241122	154000	175193235	2920	2920	2920	2920	0
314	20241122	153900	175193235	2920	2920	2920	2920	0
315	20241122	153800	175193235	2920	2920	2920	2920	0
316	20241122	153700	175193235	2920	2920	2920	2920	0
317	20241122	153600	175193235	2920	2920	2920	2920	0
318	20241122	153500	175193235	2920	2920	2920	2920	0
319	20241122	153400	175193235	2920	2920	2920	2920	0
320	20241122	153300	175193235	2920	2920	2920	2920	0
321	20241122	153200	175193235	2920	2920	2920	2920	0
322	20241122	153100	175193235	2920	2920	2920	2920	0
323	20241122	153000	175193235	2920	2920	2920	2920	6733
324	20241122	152900	155532875	2945	2945	2945	2945	0
325	20241122	152800	155532875	2945	2945	2945	2945	0
326	20241122	152700	155532875	2945	2945	2945	2945	0
327	20241122	152600	155532875	2945	2945	2945	2945	0
328	20241122	152500	155532875	2945	2945	2945	2945	0
329	20241122	152400	155532875	2945	2945	2945	2945	0
330	20241122	152300	155532875	2945	2945	2945	2945	0
331	20241122	152200	155532875	2945	2945	2945	2945	0
332	20241122	152100	155532875	2945	2945	2945	2945	0
333	20241122	152000	155532875	2945	2945	2945	2945	0
334	20241122	151900	155532875	2945	2935	2945	2930	2633
335	20241122	151800	147804365	2935	2920	2935	2920	266
336	20241122	151700	147027630	2920	2920	2920	2920	0
337	20241122	151600	147027630	2920	2915	2920	2915	91
338	20241122	151500	146762350	2900	2905	2905	2900	3000
339	20241122	151400	138062265	2925	2925	2925	2925	0
340	20241122	151300	138062265	2925	2905	2925	2905	512
341	20241122	151200	136574665	2935	2920	2935	2920	105
342	20241122	151100	136268005	2915	2915	2915	2915	44
343	20241122	151000	136139745	2915	2915	2915	2915	23
344	20241122	150900	136072700	2915	2915	2915	2915	28
345	20241122	150800	135991080	2910	2915	2915	2910	176
346	20241122	150700	135478915	2920	2920	2920	2920	0
347	20241122	150600	135478915	2920	2920	2920	2920	3
348	20241122	150500	135470155	2925	2925	2925	2925	2
349	20241122	150400	135464305	2900	2920	2925	2900	3971
350	20241122	150300	123925075	2920	2915	2920	2915	53
351	20241122	150200	123770570	2915	2915	2915	2915	87
352	20241122	150100	123516965	2915	2915	2915	2915	194
353	20241122	150000	122951455	2915	2915	2915	2915	0
354	20241122	145900	122951455	2915	2915	2915	2915	118
355	20241122	145800	122607485	2915	2915	2915	2915	58
356	20241122	145700	122438415	2915	2915	2915	2915	58
357	20241122	145600	122269345	2915	2915	2915	2915	550
358	20241122	145500	120666095	2910	2915	2915	2910	500
359	20241122	145400	119210595	2915	2915	2915	2915	0
360	20241122	145300	119210595	2915	2915	2915	2915	161
361	20241122	145200	118741280	2910	2910	2910	2910	834
362	20241122	145100	116314340	2905	2915	2915	2905	2227
363	20241122	145000	109836400	2945	2945	2945	2945	0
364	20241122	144900	109836400	2945	2945	2945	2945	0
365	20241122	144800	109836400	2945	2945	2945	2945	2
366	20241122	144700	109830510	2900	2900	2900	2900	0
367	20241122	144600	109830510	2900	2930	2930	2900	8426
368	20241122	144500	85296910	2950	2950	2950	2950	0
369	20241122	144400	85296910	2950	2950	2950	2950	0
370	20241122	144300	85296910	2950	2950	2950	2950	0
371	20241122	144200	85296910	2950	2950	2950	2950	0
372	20241122	144100	85296910	2950	2950	2950	2950	0
373	20241122	144000	85296910	2950	2950	2950	2950	0
374	20241122	143900	85296910	2950	2950	2950	2950	0
375	20241122	143800	85296910	2950	2950	2950	2950	0
376	20241122	143700	85296910	2950	2950	2950	2950	0
377	20241122	143600	85296910	2950	2950	2950	2950	0
378	20241122	143500	85296910	2950	2945	2950	2945	8
379	20241122	143400	85273340	2930	2930	2930	2930	0
380	20241122	143300	85273340	2930	2930	2930	2930	0
381	20241122	143200	85273340	2930	2930	2930	2930	0
382	20241122	143100	85273340	2930	2930	2930	2930	0
383	20241122	143000	85273340	2930	2930	2930	2930	0
384	20241122	142900	85273340	2930	2930	2930	2930	0
385	20241122	142800	85273340	2930	2930	2930	2930	11
386	20241122	142700	85241110	2955	2950	2955	2950	300
387	20241122	142600	84356060	2940	2940	2940	2940	1
388	20241122	142500	84353120	2950	2950	2950	2950	0
389	20241122	142400	84353120	2950	2950	2950	2950	0
390	20241122	142300	84353120	2950	2950	2950	2950	0
391	20241122	142200	84353120	2950	2950	2950	2950	0
392	20241122	142100	84353120	2950	2950	2950	2950	0
393	20241122	142000	84353120	2950	2950	2950	2950	0
394	20241122	141900	84353120	2950	2950	2950	2950	0
395	20241122	141800	84353120	2950	2950	2950	2950	0
396	20241122	141700	84353120	2950	2950	2950	2950	0
397	20241122	141600	84353120	2950	2950	2950	2950	0
398	20241122	141500	84353120	2950	2950	2950	2950	0
399	20241122	141400	84353120	2950	2950	2950	2950	0
400	20241122	141300	84353120	2950	2950	2950	2950	0
401	20241122	141200	84353120	2950	2950	2950	2950	0
402	20241122	141100	84353120	2950	2950	2950	2950	1
403	20241122	141000	84350170	2940	2940	2940	2940	0
404	20241122	140900	84350170	2940	2940	2940	2940	1
405	20241122	140800	84347230	2950	2945	2950	2945	2
406	20241122	140700	84341335	2950	2950	2950	2950	0
407	20241122	140600	84341335	2950	2950	2950	2950	0
408	20241122	140500	84341335	2950	2950	2950	2950	0
409	20241122	140400	84341335	2950	2950	2950	2950	0
410	20241122	140300	84341335	2950	2950	2950	2950	0
411	20241122	140200	84341335	2950	2950	2950	2950	0
412	20241122	140100	84341335	2950	2950	2950	2950	0
413	20241122	140000	84341335	2950	2950	2950	2950	0
414	20241122	135900	84341335	2950	2950	2950	2950	0
415	20241122	135800	84341335	2950	2950	2950	2950	0
416	20241122	135700	84341335	2950	2950	2950	2950	0
417	20241122	135600	84341335	2950	2950	2950	2950	0
418	20241122	135500	84341335	2950	2950	2950	2950	0
419	20241122	135400	84341335	2950	2950	2950	2950	0
420	20241122	135300	84341335	2950	2950	2950	2950	0
421	20241122	135200	84341335	2950	2945	2950	2945	39
422	20241122	135100	84226475	2930	2930	2930	2930	0
423	20241122	135000	84226475	2930	2940	2940	2930	44
424	20241122	134900	84097515	2950	2950	2950	2950	0
425	20241122	134800	84097515	2950	2950	2950	2950	0
426	20241122	134700	84097515	2950	2950	2950	2950	1
427	20241122	134600	84094565	2950	2950	2950	2950	0
428	20241122	134500	84094565	2950	2950	2950	2950	0
429	20241122	134400	84094565	2950	2950	2950	2950	0
430	20241122	134300	84094565	2950	2950	2950	2950	0
431	20241122	134200	84094565	2950	2950	2950	2950	0
432	20241122	134100	84094565	2950	2950	2950	2950	0
433	20241122	134000	84094565	2950	2950	2950	2950	0
434	20241122	133900	84094565	2950	2950	2950	2950	0
435	20241122	133800	84094565	2950	2950	2950	2950	0
436	20241122	133700	84094565	2950	2950	2950	2950	0
437	20241122	133600	84094565	2950	2950	2950	2950	0
438	20241122	133500	84094565	2950	2950	2950	2950	0
439	20241122	133400	84094565	2950	2950	2950	2950	0
440	20241122	133300	84094565	2950	2950	2950	2950	0
441	20241122	133200	84094565	2950	2950	2950	2950	0
442	20241122	133100	84094565	2950	2950	2950	2950	0
443	20241122	133000	84094565	2950	2950	2950	2950	0
444	20241122	132900	84094565	2950	2950	2950	2950	0
445	20241122	132800	84094565	2950	2950	2950	2950	0
446	20241122	132700	84094565	2950	2950	2950	2950	0
447	20241122	132600	84094565	2950	2950	2950	2950	0
448	20241122	132500	84094565	2950	2950	2950	2950	0
449	20241122	132400	84094565	2950	2950	2950	2950	0
450	20241122	132300	84094565	2950	2950	2950	2950	0
451	20241122	132200	84094565	2950	2950	2950	2950	0
452	20241122	132100	84094565	2950	2950	2950	2950	0
453	20241122	132000	84094565	2950	2950	2950	2950	0
454	20241122	131900	84094565	2950	2950	2950	2950	16
455	20241122	131800	84047365	2965	2965	2965	2965	0
456	20241122	131700	84047365	2965	2965	2965	2965	0
457	20241122	131600	84047365	2965	2960	2965	2960	33
458	20241122	131500	83949670	2965	2965	2965	2965	0
459	20241122	131400	83949670	2965	2965	2965	2965	0
460	20241122	131300	83949670	2965	2965	2965	2965	0
461	20241122	131200	83949670	2965	2965	2965	2965	0
462	20241122	131100	83949670	2965	2965	2965	2965	0
463	20241122	131000	83949670	2965	2965	2965	2965	0
464	20241122	130900	83949670	2965	2965	2965	2965	0
465	20241122	130800	83949670	2965	2950	2965	2950	1072
466	20241122	130700	80785190	2950	2945	2950	2945	21
467	20241122	130600	80723340	2935	2935	2935	2935	203
468	20241122	130500	80127535	2950	2950	2950	2950	0
469	20241122	130400	80127535	2950	2950	2950	2950	100
470	20241122	130300	79832535	2950	2950	2950	2950	0
471	20241122	130200	79832535	2950	2950	2950	2950	0
472	20241122	130100	79832535	2950	2950	2950	2950	0
473	20241122	130000	79832535	2950	2950	2950	2950	0
474	20241122	125900	79832535	2950	2950	2950	2950	0
475	20241122	125800	79832535	2950	2950	2950	2950	0
476	20241122	125700	79832535	2950	2950	2950	2950	0
477	20241122	125600	79832535	2950	2950	2950	2950	0
478	20241122	125500	79832535	2950	2950	2950	2950	2
479	20241122	125400	79826635	2940	2940	2940	2940	0
480	20241122	125300	79826635	2940	2940	2940	2940	0
481	20241122	125200	79826635	2940	2940	2940	2940	1
482	20241122	125100	79823695	2950	2950	2950	2950	100
483	20241122	125000	79528695	2950	2950	2950	2950	0
484	20241122	124900	79528695	2950	2950	2950	2950	0
485	20241122	124800	79528695	2950	2950	2950	2950	3
486	20241122	124700	79519845	2950	2950	2950	2950	0
487	20241122	124600	79519845	2950	2950	2950	2950	0
488	20241122	124500	79519845	2950	2945	2950	2945	35
489	20241122	124400	79416765	2945	2945	2945	2945	0
490	20241122	124300	79416765	2945	2945	2945	2945	0
491	20241122	124200	79416765	2945	2945	2945	2945	0
492	20241122	124100	79416765	2945	2945	2945	2945	0
493	20241122	124000	79416765	2945	2945	2945	2945	1
494	20241122	123900	79413820	2940	2945	2950	2940	52
495	20241122	123800	79260510	2945	2920	2945	2920	2050
496	20241122	123700	73256365	2915	2915	2915	2915	0
497	20241122	123600	73256365	2915	2925	2925	2915	109
498	20241122	123500	72938280	2920	2920	2920	2920	355
499	20241122	123400	71901680	2920	2935	2935	2915	3655
500	20241122	123300	61222430	2940	2950	2950	2910	7967
501	20241122	123200	37893400	2950	2950	2950	2950	0
502	20241122	123100	37893400	2950	2950	2950	2950	0
503	20241122	123000	37893400	2950	2950	2950	2950	0
504	20241122	122900	37893400	2950	2950	2950	2950	0
505	20241122	122800	37893400	2950	2950	2950	2950	10
506	20241122	122700	37863900	2970	2970	2970	2970	0
507	20241122	122600	37863900	2970	2970	2970	2970	102
508	20241122	122500	37560960	2950	2950	2950	2950	0
509	20241122	122400	37560960	2950	2950	2950	2950	0
510	20241122	122300	37560960	2950	2950	2950	2950	0
511	20241122	122200	37560960	2950	2950	2950	2950	0
512	20241122	122100	37560960	2950	2950	2950	2950	0
513	20241122	122000	37560960	2950	2950	2950	2950	0
514	20241122	121900	37560960	2950	2950	2950	2950	1
515	20241122	121800	37558010	2970	2970	2970	2970	100
516	20241122	121700	37261010	2970	2970	2970	2970	100
517	20241122	121600	36964010	2970	2970	2970	2970	0
518	20241122	121500	36964010	2970	2970	2970	2970	0
519	20241122	121400	36964010	2970	2970	2970	2970	0
520	20241122	121300	36964010	2970	2970	2970	2970	100
521	20241122	121200	36667010	2970	2970	2970	2970	0
522	20241122	121100	36667010	2970	2970	2970	2970	50
523	20241122	121000	36518510	2950	2950	2950	2950	0
524	20241122	120900	36518510	2950	2950	2950	2950	0
525	20241122	120800	36518510	2950	2950	2950	2950	0
526	20241122	120700	36518510	2950	2950	2950	2950	0
527	20241122	120600	36518510	2950	2950	2950	2950	1
528	20241122	120500	36515560	2950	2950	2950	2950	0
529	20241122	120400	36515560	2950	2950	2950	2950	5
530	20241122	120300	36500810	2950	2950	2950	2950	0
531	20241122	120200	36500810	2950	2950	2950	2950	0
532	20241122	120100	36500810	2950	2950	2950	2950	0
533	20241122	120000	36500810	2950	2950	2950	2950	1
534	20241122	115900	36497860	2970	2970	2970	2970	0
535	20241122	115800	36497860	2970	2970	2970	2970	1
536	20241122	115700	36494890	2950	2950	2950	2950	0
537	20241122	115600	36494890	2950	2950	2950	2950	0
538	20241122	115500	36494890	2950	2950	2950	2950	0
539	20241122	115400	36494890	2950	2950	2950	2950	1
540	20241122	115300	36491940	2970	2970	2970	2970	0
541	20241122	115200	36491940	2970	2970	2970	2970	0
542	20241122	115100	36491940	2970	2965	2970	2965	12
543	20241122	115000	36456355	2950	2950	2950	2950	0
544	20241122	114900	36456355	2950	2950	2950	2950	0
545	20241122	114800	36456355	2950	2970	2970	2950	251
546	20241122	114700	35710905	2970	2970	2970	2970	0
547	20241122	114600	35710905	2970	2970	2970	2970	0
548	20241122	114500	35710905	2970	2965	2970	2965	350
549	20241122	114400	34673035	2965	2965	2965	2965	200
550	20241122	114300	34080035	2965	2965	2965	2965	300
551	20241122	114200	33190535	2950	2950	2950	2950	1
552	20241122	114100	33187585	2965	2965	2965	2965	0
553	20241122	114000	33187585	2965	2960	2965	2960	150
554	20241122	113900	32743515	2955	2955	2955	2955	0
555	20241122	113800	32743515	2955	2955	2955	2955	0
556	20241122	113700	32743515	2955	2955	2955	2955	54
557	20241122	113600	32583945	2955	2955	2955	2955	1
558	20241122	113500	32580990	2965	2965	2965	2965	0
559	20241122	113400	32580990	2965	2960	2965	2960	100
560	20241122	113300	32284880	2960	2960	2960	2960	22
561	20241122	113200	32219760	2965	2965	2965	2965	50
562	20241122	113100	32071510	2955	2955	2955	2955	47
563	20241122	113000	31932625	2955	2955	2955	2955	1
564	20241122	112900	31929670	2965	2965	2965	2965	0
565	20241122	112800	31929670	2965	2965	2965	2965	0
566	20241122	112700	31929670	2965	2965	2965	2965	0
567	20241122	112600	31929670	2965	2965	2965	2965	0
568	20241122	112500	31929670	2965	2965	2965	2965	0
569	20241122	112400	31929670	2965	2950	2965	2950	351
570	20241122	112300	30888970	2965	2965	2965	2965	0
571	20241122	112200	30888970	2965	2965	2965	2965	0
572	20241122	112100	30888970	2965	2955	2965	2935	1900
573	20241122	112000	25302275	2965	2965	2965	2965	1
574	20241122	111900	25299310	2955	2955	2955	2955	0
575	20241122	111800	25299310	2955	2955	2955	2955	1
576	20241122	111700	25296355	2970	2970	2970	2970	0
577	20241122	111600	25296355	2970	2970	2970	2970	0
578	20241122	111500	25296355	2970	2970	2970	2970	0
579	20241122	111400	25296355	2970	2970	2970	2970	0
580	20241122	111300	25296355	2970	2970	2970	2970	0
581	20241122	111200	25296355	2970	2955	2970	2955	3
582	20241122	111100	25287460	2970	2970	2970	2970	0
583	20241122	111000	25287460	2970	2970	2970	2970	0
584	20241122	110900	25287460	2970	2970	2970	2970	9
585	20241122	110800	25260730	2955	2955	2955	2955	0
586	20241122	110700	25260730	2955	2955	2955	2955	0
587	20241122	110600	25260730	2955	2955	2955	2955	1
588	20241122	110500	25257775	2970	2970	2970	2970	83
589	20241122	110400	25011265	2970	2970	2970	2970	0
590	20241122	110300	25011265	2970	2970	2970	2970	0
591	20241122	110200	25011265	2970	2945	2970	2940	1500
592	20241122	110100	20593175	2950	2950	2950	2950	18
593	20241122	110000	20540075	2950	2950	2950	2950	1
594	20241122	105900	20537125	2970	2970	2970	2970	0
595	20241122	105800	20537125	2970	2970	2970	2970	0
596	20241122	105700	20537125	2970	2950	2970	2950	97
597	20241122	105600	20250865	2950	2950	2950	2950	0
598	20241122	105500	20250865	2950	2950	2950	2950	0
599	20241122	105400	20250865	2950	2950	2950	2950	1
600	20241122	105300	20247915	2950	2950	2950	2950	344
601	20241122	105200	19233115	2945	2945	2945	2945	0
602	20241122	105100	19233115	2945	2945	2945	2945	0
603	20241122	105000	19233115	2945	2945	2945	2945	0
604	20241122	104900	19233115	2945	2945	2945	2945	0
605	20241122	104800	19233115	2945	2945	2945	2945	1
606	20241122	104700	19230170	2950	2950	2950	2950	0
607	20241122	104600	19230170	2950	2950	2950	2950	0
608	20241122	104500	19230170	2950	2950	2950	2950	1
609	20241122	104400	19227220	2950	2950	2950	2950	0
610	20241122	104300	19227220	2950	2950	2950	2950	0
611	20241122	104200	19227220	2950	2945	2950	2945	8
612	20241122	104100	19203625	2950	2950	2950	2950	0
613	20241122	104000	19203625	2950	2950	2950	2950	0
614	20241122	103900	19203625	2950	2950	2950	2950	0
615	20241122	103800	19203625	2950	2950	2950	2950	0
616	20241122	103700	19203625	2950	2950	2950	2950	2
617	20241122	103600	19197725	2945	2945	2945	2945	1
618	20241122	103500	19194780	2945	2945	2945	2945	0
619	20241122	103400	19194780	2945	2945	2945	2945	0
620	20241122	103300	19194780	2945	2945	2945	2945	0
621	20241122	103200	19194780	2945	2945	2945	2945	0
622	20241122	103100	19194780	2945	2945	2945	2945	0
623	20241122	103000	19194780	2945	2945	2945	2945	1
624	20241122	102900	19191835	2950	2950	2950	2950	0
625	20241122	102800	19191835	2950	2950	2950	2950	0
626	20241122	102700	19191835	2950	2950	2950	2950	0
627	20241122	102600	19191835	2950	2950	2950	2950	0
628	20241122	102500	19191835	2950	2950	2950	2950	1
629	20241122	102400	19188885	2940	2940	2940	2940	1
630	20241122	102300	19185945	2940	2940	2940	2940	0
631	20241122	102200	19185945	2940	2940	2940	2940	0
632	20241122	102100	19185945	2940	2940	2940	2940	0
633	20241122	102000	19185945	2940	2940	2940	2940	0
634	20241122	101900	19185945	2940	2940	2940	2940	0
635	20241122	101800	19185945	2940	2950	2950	2940	2
636	20241122	101700	19180055	2935	2935	2935	2935	0
637	20241122	101600	19180055	2935	2935	2935	2935	0
638	20241122	101500	19180055	2935	2940	2940	2935	300
639	20241122	101400	18299055	2940	2940	2940	2940	0
640	20241122	101300	18299055	2940	2940	2940	2940	0
641	20241122	101200	18299055	2940	2950	2950	2940	21
642	20241122	101100	18237115	2950	2950	2950	2950	3
643	20241122	101000	18228265	2950	2950	2950	2950	0
644	20241122	100900	18228265	2950	2950	2950	2950	0
645	20241122	100800	18228265	2950	2950	2950	2950	2
646	20241122	100700	18222365	2950	2950	2950	2950	1
647	20241122	100600	18219415	2945	2945	2945	2945	1
648	20241122	100500	18216470	2950	2950	2950	2950	0
649	20241122	100400	18216470	2950	2950	2950	2950	0
650	20241122	100300	18216470	2950	2950	2950	2950	1
651	20241122	100200	18213520	2940	2940	2940	2940	0
652	20241122	100100	18213520	2940	2940	2940	2940	47
653	20241122	100000	18075340	2935	2935	2935	2935	1
654	20241122	095900	18072405	2940	2940	2940	2940	0
655	20241122	095800	18072405	2940	2940	2940	2940	0
656	20241122	095700	18072405	2940	2940	2940	2940	293
657	20241122	095600	17210985	2940	2940	2940	2940	919
658	20241122	095500	14509125	2950	2950	2950	2950	0
659	20241122	095400	14509125	2950	2950	2950	2950	0
660	20241122	095300	14509125	2950	2950	2950	2950	0
661	20241122	095200	14509125	2950	2950	2950	2950	10
662	20241122	095100	14479625	2950	2950	2950	2950	0
663	20241122	095000	14479625	2950	2950	2950	2950	0
664	20241122	094900	14479625	2950	2950	2950	2950	0
665	20241122	094800	14479625	2950	2950	2950	2950	200
666	20241122	094700	13889625	2950	2950	2950	2950	1
667	20241122	094600	13886675	2950	2950	2950	2950	0
668	20241122	094500	13886675	2950	2950	2950	2950	0
669	20241122	094400	13886675	2950	2950	2950	2950	1
670	20241122	094300	13883725	2940	2940	2940	2940	0
671	20241122	094200	13883725	2940	2940	2940	2940	0
672	20241122	094100	13883725	2940	2945	2945	2940	1400
673	20241122	094000	9765880	2945	2945	2945	2945	0
674	20241122	093900	9765880	2945	2945	2945	2945	40
675	20241122	093800	9648080	2950	2950	2950	2950	39
676	20241122	093700	9533030	2950	2950	2950	2950	0
677	20241122	093600	9533030	2950	2950	2950	2950	0
678	20241122	093500	9533030	2950	2950	2950	2950	0
679	20241122	093400	9533030	2950	2950	2950	2950	10
680	20241122	093300	9503530	2950	2950	2950	2950	100
681	20241122	093200	9208530	2950	2950	2950	2950	0
682	20241122	093100	9208530	2950	2950	2950	2950	0
683	20241122	093000	9208530	2950	2950	2950	2950	0
684	20241122	092900	9208530	2950	2950	2950	2950	0
685	20241122	092800	9208530	2950	2950	2950	2950	0
686	20241122	092700	9208530	2950	2945	2950	2940	596
687	20241122	092600	7454420	2950	2950	2950	2950	0
688	20241122	092500	7454420	2950	2950	2950	2950	0
689	20241122	092400	7454420	2950	2945	2950	2945	182
690	20241122	092300	6918425	2945	2945	2945	2945	439
691	20241122	092200	5625570	2950	2950	2950	2950	37
692	20241122	092100	5516420	2950	2950	2950	2950	0
693	20241122	092000	5516420	2950	2950	2950	2950	100
694	20241122	091900	5221420	2950	2950	2950	2950	0
695	20241122	091800	5221420	2950	2950	2950	2950	4
696	20241122	091700	5209620	2950	2950	2950	2950	30
697	20241122	091600	5121120	2950	2950	2950	2950	170
698	20241122	091500	4619620	2950	2950	2950	2950	0
699	20241122	091400	4619620	2950	2950	2950	2950	0
700	20241122	091300	4619620	2950	2950	2950	2950	0
701	20241122	091200	4619620	2950	2950	2950	2950	185
702	20241122	091100	4073870	2945	2945	2945	2945	447
703	20241122	091000	2757455	2945	2945	2945	2945	53
704	20241122	090900	2601370	2945	2950	2950	2945	17
705	20241122	090800	2551230	2950	2955	2955	2950	8
706	20241122	090700	2527600	2955	2955	2955	2955	1
707	20241122	090600	2524645	2960	2960	2960	2960	12
708	20241122	090500	2489125	2965	2965	2965	2965	0
709	20241122	090400	2489125	2965	2965	2965	2965	0
710	20241122	090300	2489125	2965	2965	2965	2965	7
711	20241122	090200	2468370	2970	2970	2970	2970	0
712	20241122	090100	2468370	2970	2970	2970	2970	0
713	20241122	090000	2468370	2970	3000	3000	2970	823