KissMeData/317830/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210700	107932075	4605	4605	4605	4605	1128
3	20241121	210600	107932075	4605	4605	4605	4605	0
4	20241121	210500	107932075	4605	4605	4605	4605	0
5	20241121	210400	107932075	4605	4605	4605	4605	0
6	20241121	210300	107932075	4605	4605	4605	4605	0
7	20241121	210200	107932075	4605	4605	4605	4605	0
8	20241121	210100	107932075	4605	4605	4605	4605	0
9	20241121	210000	107932075	4605	4605	4605	4605	0
10	20241121	205900	107932075	4605	4605	4605	4605	0
11	20241121	205800	107932075	4605	4605	4605	4605	0
12	20241121	205700	107932075	4605	4605	4605	4605	0
13	20241121	205600	107932075	4605	4605	4605	4605	0
14	20241121	205500	107932075	4605	4605	4605	4605	0
15	20241121	205400	107932075	4605	4605	4605	4605	0
16	20241121	205300	107932075	4605	4605	4605	4605	0
17	20241121	205200	107932075	4605	4605	4605	4605	0
18	20241121	205100	107932075	4605	4605	4605	4605	0
19	20241121	205000	107932075	4605	4605	4605	4605	0
20	20241121	204900	107932075	4605	4605	4605	4605	0
21	20241121	204800	107932075	4605	4605	4605	4605	0
22	20241121	204700	107932075	4605	4605	4605	4605	0
23	20241121	204600	107932075	4605	4605	4605	4605	0
24	20241121	204500	107932075	4605	4605	4605	4605	0
25	20241121	204400	107932075	4605	4605	4605	4605	0
26	20241121	204300	107932075	4605	4605	4605	4605	0
27	20241121	204200	107932075	4605	4605	4605	4605	0
28	20241121	204100	107932075	4605	4605	4605	4605	0
29	20241121	204000	107932075	4605	4605	4605	4605	0
30	20241121	203900	107932075	4605	4605	4605	4605	0
31	20241121	203800	107932075	4605	4605	4605	4605	0
32	20241121	203700	107932075	4605	4605	4605	4605	1128
33	20241121	203600	107932075	4605	4605	4605	4605	0
34	20241121	203500	107932075	4605	4605	4605	4605	0
35	20241121	203400	107932075	4605	4605	4605	4605	0
36	20241121	203300	107932075	4605	4605	4605	4605	0
37	20241121	203200	107932075	4605	4605	4605	4605	0
38	20241121	203100	107932075	4605	4605	4605	4605	0
39	20241121	203000	107932075	4605	4605	4605	4605	0
40	20241121	202900	107932075	4605	4605	4605	4605	0
41	20241121	202800	107932075	4605	4605	4605	4605	0
42	20241121	202700	107932075	4605	4605	4605	4605	0
43	20241121	202600	107932075	4605	4605	4605	4605	0
44	20241121	202500	107932075	4605	4605	4605	4605	0
45	20241121	202400	107932075	4605	4605	4605	4605	0
46	20241121	202300	107932075	4605	4605	4605	4605	0
47	20241121	202200	107932075	4605	4605	4605	4605	0
48	20241121	202100	107932075	4605	4605	4605	4605	0
49	20241121	202000	107932075	4605	4605	4605	4605	0
50	20241121	201900	107932075	4605	4605	4605	4605	0
51	20241121	201800	107932075	4605	4605	4605	4605	0
52	20241121	201700	107932075	4605	4605	4605	4605	0
53	20241121	201600	107932075	4605	4605	4605	4605	0
54	20241121	201500	107932075	4605	4605	4605	4605	0
55	20241121	201400	107932075	4605	4605	4605	4605	0
56	20241121	201300	107932075	4605	4605	4605	4605	0
57	20241121	201200	107932075	4605	4605	4605	4605	0
58	20241121	201100	107932075	4605	4605	4605	4605	0
59	20241121	201000	107932075	4605	4605	4605	4605	0
60	20241121	200900	107932075	4605	4605	4605	4605	0
61	20241121	200800	107932075	4605	4605	4605	4605	0
62	20241121	200700	107932075	4605	4605	4605	4605	1128
63	20241121	200600	107932075	4605	4605	4605	4605	0
64	20241121	200500	107932075	4605	4605	4605	4605	0
65	20241121	200400	107932075	4605	4605	4605	4605	0
66	20241121	200300	107932075	4605	4605	4605	4605	0
67	20241121	200200	107932075	4605	4605	4605	4605	0
68	20241121	200100	107932075	4605	4605	4605	4605	0
69	20241121	200000	107932075	4605	4605	4605	4605	0
70	20241121	195900	107932075	4605	4605	4605	4605	0
71	20241121	195800	107932075	4605	4605	4605	4605	0
72	20241121	195700	107932075	4605	4605	4605	4605	0
73	20241121	195600	107932075	4605	4605	4605	4605	0
74	20241121	195500	107932075	4605	4605	4605	4605	0
75	20241121	195400	107932075	4605	4605	4605	4605	0
76	20241121	195300	107932075	4605	4605	4605	4605	0
77	20241121	195200	107932075	4605	4605	4605	4605	0
78	20241121	195100	107932075	4605	4605	4605	4605	0
79	20241121	195000	107932075	4605	4605	4605	4605	0
80	20241121	194900	107932075	4605	4605	4605	4605	0
81	20241121	194800	107932075	4605	4605	4605	4605	0
82	20241121	194700	107932075	4605	4605	4605	4605	0
83	20241121	194600	107932075	4605	4605	4605	4605	0
84	20241121	194500	107932075	4605	4605	4605	4605	0
85	20241121	194400	107932075	4605	4605	4605	4605	0
86	20241121	194300	107932075	4605	4605	4605	4605	0
87	20241121	194200	107932075	4605	4605	4605	4605	0
88	20241121	194100	107932075	4605	4605	4605	4605	0
89	20241121	194000	107932075	4605	4605	4605	4605	0
90	20241121	193900	107932075	4605	4605	4605	4605	0
91	20241121	193800	107932075	4605	4605	4605	4605	0
92	20241121	193700	107932075	4605	4605	4605	4605	1128
93	20241121	193600	107932075	4605	4605	4605	4605	0
94	20241121	193500	107932075	4605	4605	4605	4605	0
95	20241121	193400	107932075	4605	4605	4605	4605	0
96	20241121	193300	107932075	4605	4605	4605	4605	0
97	20241121	193200	107932075	4605	4605	4605	4605	0
98	20241121	193100	107932075	4605	4605	4605	4605	0
99	20241121	193000	107932075	4605	4605	4605	4605	0
100	20241121	192900	107932075	4605	4605	4605	4605	0
101	20241121	192800	107932075	4605	4605	4605	4605	0
102	20241121	192700	107932075	4605	4605	4605	4605	0
103	20241121	192600	107932075	4605	4605	4605	4605	0
104	20241121	192500	107932075	4605	4605	4605	4605	0
105	20241121	192400	107932075	4605	4605	4605	4605	0
106	20241121	192300	107932075	4605	4605	4605	4605	0
107	20241121	192200	107932075	4605	4605	4605	4605	0
108	20241121	192100	107932075	4605	4605	4605	4605	0
109	20241121	192000	107932075	4605	4605	4605	4605	0
110	20241121	191900	107932075	4605	4605	4605	4605	0
111	20241121	191800	107932075	4605	4605	4605	4605	0
112	20241121	191700	107932075	4605	4605	4605	4605	0
113	20241121	191600	107932075	4605	4605	4605	4605	0
114	20241121	191500	107932075	4605	4605	4605	4605	0
115	20241121	191400	107932075	4605	4605	4605	4605	0
116	20241121	191300	107932075	4605	4605	4605	4605	0
117	20241121	191200	107932075	4605	4605	4605	4605	0
118	20241121	191100	107932075	4605	4605	4605	4605	0
119	20241121	191000	107932075	4605	4605	4605	4605	0
120	20241121	190900	107932075	4605	4605	4605	4605	0
121	20241121	190800	107932075	4605	4605	4605	4605	0
122	20241121	190700	107932075	4605	4605	4605	4605	1128
123	20241121	190600	107932075	4605	4605	4605	4605	0
124	20241121	190500	107932075	4605	4605	4605	4605	0
125	20241121	190400	107932075	4605	4605	4605	4605	0
126	20241121	190300	107932075	4605	4605	4605	4605	0
127	20241121	190200	107932075	4605	4605	4605	4605	0
128	20241121	190100	107932075	4605	4605	4605	4605	0
129	20241121	190000	107932075	4605	4605	4605	4605	0
130	20241121	185900	107932075	4605	4605	4605	4605	0
131	20241121	185800	107932075	4605	4605	4605	4605	0
132	20241121	185700	107932075	4605	4605	4605	4605	0
133	20241121	185600	107932075	4605	4605	4605	4605	0
134	20241121	185500	107932075	4605	4605	4605	4605	0
135	20241121	185400	107932075	4605	4605	4605	4605	0
136	20241121	185300	107932075	4605	4605	4605	4605	0
137	20241121	185200	107932075	4605	4605	4605	4605	0
138	20241121	185100	107932075	4605	4605	4605	4605	0
139	20241121	185000	107932075	4605	4605	4605	4605	0
140	20241121	184900	107932075	4605	4605	4605	4605	0
141	20241121	184800	107932075	4605	4605	4605	4605	0
142	20241121	184700	107932075	4605	4605	4605	4605	0
143	20241121	184600	107932075	4605	4605	4605	4605	0
144	20241121	184500	107932075	4605	4605	4605	4605	0
145	20241121	184400	107932075	4605	4605	4605	4605	0
146	20241121	184300	107932075	4605	4605	4605	4605	0
147	20241121	184200	107932075	4605	4605	4605	4605	0
148	20241121	184100	107932075	4605	4605	4605	4605	0
149	20241121	184000	107932075	4605	4605	4605	4605	0
150	20241121	183900	107932075	4605	4605	4605	4605	0
151	20241121	183800	107932075	4605	4605	4605	4605	0
152	20241121	183700	107932075	4605	4605	4605	4605	1128
153	20241121	183600	107932075	4605	4605	4605	4605	0
154	20241121	183500	107932075	4605	4605	4605	4605	0
155	20241121	183400	107932075	4605	4605	4605	4605	0
156	20241121	183300	107932075	4605	4605	4605	4605	0
157	20241121	183200	107932075	4605	4605	4605	4605	0
158	20241121	183100	107932075	4605	4605	4605	4605	0
159	20241121	183000	107932075	4605	4605	4605	4605	0
160	20241121	182900	107932075	4605	4605	4605	4605	0
161	20241121	182800	107932075	4605	4605	4605	4605	0
162	20241121	182700	107932075	4605	4605	4605	4605	0
163	20241121	182600	107932075	4605	4605	4605	4605	0
164	20241121	182500	107932075	4605	4605	4605	4605	0
165	20241121	182400	107932075	4605	4605	4605	4605	0
166	20241121	182300	107932075	4605	4605	4605	4605	0
167	20241121	182200	107932075	4605	4605	4605	4605	0
168	20241121	182100	107932075	4605	4605	4605	4605	0
169	20241121	182000	107932075	4605	4605	4605	4605	0
170	20241121	181900	107932075	4605	4605	4605	4605	0
171	20241121	181800	107932075	4605	4605	4605	4605	0
172	20241121	181700	107932075	4605	4605	4605	4605	0
173	20241121	181600	107932075	4605	4605	4605	4605	0
174	20241121	181500	107932075	4605	4605	4605	4605	0
175	20241121	181400	107932075	4605	4605	4605	4605	0
176	20241121	181300	107932075	4605	4605	4605	4605	0
177	20241121	181200	107932075	4605	4605	4605	4605	0
178	20241121	181100	107932075	4605	4605	4605	4605	0
179	20241121	181000	107932075	4605	4605	4605	4605	0
180	20241121	180900	107932075	4605	4605	4605	4605	0
181	20241121	180800	107932075	4605	4605	4605	4605	0
182	20241121	180700	107932075	4605	4605	4605	4605	1128
183	20241121	180600	107932075	4605	4605	4605	4605	0
184	20241121	180500	107932075	4605	4605	4605	4605	0
185	20241121	180400	107932075	4605	4605	4605	4605	0
186	20241121	180300	107932075	4605	4605	4605	4605	0
187	20241121	180200	107932075	4605	4605	4605	4605	0
188	20241121	180100	107932075	4605	4605	4605	4605	0
189	20241121	180000	107932075	4605	4605	4605	4605	0
190	20241121	175900	107932075	4605	4605	4605	4605	0
191	20241121	175800	107932075	4605	4605	4605	4605	0
192	20241121	175700	107932075	4605	4605	4605	4605	0
193	20241121	175600	107932075	4605	4605	4605	4605	0
194	20241121	175500	107932075	4605	4605	4605	4605	0
195	20241121	175400	107932075	4605	4605	4605	4605	0
196	20241121	175300	107932075	4605	4605	4605	4605	0
197	20241121	175200	107932075	4605	4605	4605	4605	0
198	20241121	175100	107932075	4605	4605	4605	4605	0
199	20241121	175000	107932075	4605	4605	4605	4605	0
200	20241121	174900	107932075	4605	4605	4605	4605	0
201	20241121	174800	107932075	4605	4605	4605	4605	0
202	20241121	174700	107932075	4605	4605	4605	4605	0
203	20241121	174600	107932075	4605	4605	4605	4605	0
204	20241121	174500	107932075	4605	4605	4605	4605	0
205	20241121	174400	107932075	4605	4605	4605	4605	0
206	20241121	174300	107932075	4605	4605	4605	4605	0
207	20241121	174200	107932075	4605	4605	4605	4605	0
208	20241121	174100	107932075	4605	4605	4605	4605	0
209	20241121	174000	107932075	4605	4605	4605	4605	0
210	20241121	173900	107932075	4605	4605	4605	4605	0
211	20241121	173800	107932075	4605	4605	4605	4605	0
212	20241121	173700	107932075	4605	4605	4605	4605	1128
213	20241121	173600	107932075	4605	4605	4605	4605	0
214	20241121	173500	107932075	4605	4605	4605	4605	0
215	20241121	173400	107932075	4605	4605	4605	4605	0
216	20241121	173300	107932075	4605	4605	4605	4605	0
217	20241121	173200	107932075	4605	4605	4605	4605	0
218	20241121	173100	107932075	4605	4605	4605	4605	0
219	20241121	173000	107932075	4605	4605	4605	4605	0
220	20241121	172900	107932075	4605	4605	4605	4605	0
221	20241121	172800	107932075	4605	4605	4605	4605	0
222	20241121	172700	107932075	4605	4605	4605	4605	0
223	20241121	172600	107932075	4605	4605	4605	4605	0
224	20241121	172500	107932075	4605	4605	4605	4605	0
225	20241121	172400	107932075	4605	4605	4605	4605	0
226	20241121	172300	107932075	4605	4605	4605	4605	0
227	20241121	172200	107932075	4605	4605	4605	4605	0
228	20241121	172100	107932075	4605	4605	4605	4605	0
229	20241121	172000	107932075	4605	4605	4605	4605	0
230	20241121	171900	107932075	4605	4605	4605	4605	0
231	20241121	171800	107932075	4605	4605	4605	4605	0
232	20241121	171700	107932075	4605	4605	4605	4605	0
233	20241121	171600	107932075	4605	4605	4605	4605	0
234	20241121	171500	107932075	4605	4605	4605	4605	0
235	20241121	171400	107932075	4605	4605	4605	4605	0
236	20241121	171300	107932075	4605	4605	4605	4605	0
237	20241121	171200	107932075	4605	4605	4605	4605	0
238	20241121	171100	107932075	4605	4605	4605	4605	0
239	20241121	171000	107932075	4605	4605	4605	4605	0
240	20241121	170900	107932075	4605	4605	4605	4605	0
241	20241121	170800	107932075	4605	4605	4605	4605	0
242	20241121	170700	107932075	4605	4605	4605	4605	1128
243	20241121	170600	107932075	4605	4605	4605	4605	0
244	20241121	170500	107932075	4605	4605	4605	4605	0
245	20241121	170400	107932075	4605	4605	4605	4605	0
246	20241121	170300	107932075	4605	4605	4605	4605	0
247	20241121	170200	107932075	4605	4605	4605	4605	0
248	20241121	170100	107932075	4605	4605	4605	4605	0
249	20241121	170000	107932075	4605	4605	4605	4605	0
250	20241121	165900	107932075	4605	4605	4605	4605	0
251	20241121	165800	107932075	4605	4605	4605	4605	0
252	20241121	165700	107932075	4605	4605	4605	4605	0
253	20241121	165600	107932075	4605	4605	4605	4605	0
254	20241121	165500	107932075	4605	4605	4605	4605	0
255	20241121	165400	107932075	4605	4605	4605	4605	0
256	20241121	165300	107932075	4605	4605	4605	4605	0
257	20241121	165200	107932075	4605	4605	4605	4605	0
258	20241121	165100	107932075	4605	4605	4605	4605	0
259	20241121	165000	107932075	4605	4605	4605	4605	0
260	20241121	164900	107932075	4605	4605	4605	4605	0
261	20241121	164800	107932075	4605	4605	4605	4605	0
262	20241121	164700	107932075	4605	4605	4605	4605	0
263	20241121	164600	107932075	4605	4605	4605	4605	0
264	20241121	164500	107932075	4605	4605	4605	4605	0
265	20241121	164400	107932075	4605	4605	4605	4605	0
266	20241121	164300	107932075	4605	4605	4605	4605	0
267	20241121	164200	107932075	4605	4605	4605	4605	0
268	20241121	164100	107932075	4605	4605	4605	4605	0
269	20241121	164000	107932075	4605	4605	4605	4605	0
270	20241121	163900	107932075	4605	4605	4605	4605	0
271	20241121	163800	107932075	4605	4605	4605	4605	0
272	20241121	163700	107932075	4605	4605	4605	4605	1128
273	20241121	163600	107932075	4605	4605	4605	4605	0
274	20241121	163500	107932075	4605	4605	4605	4605	0
275	20241121	163400	107932075	4605	4605	4605	4605	0
276	20241121	163300	107932075	4605	4605	4605	4605	0
277	20241121	163200	107932075	4605	4605	4605	4605	0
278	20241121	163100	107932075	4605	4605	4605	4605	0
279	20241121	163000	107932075	4605	4605	4605	4605	0
280	20241121	162900	107932075	4605	4605	4605	4605	0
281	20241121	162800	107932075	4605	4605	4605	4605	0
282	20241121	162700	107932075	4605	4605	4605	4605	0
283	20241121	162600	107932075	4605	4605	4605	4605	0
284	20241121	162500	107932075	4605	4605	4605	4605	0
285	20241121	162400	107932075	4605	4605	4605	4605	0
286	20241121	162300	107932075	4605	4605	4605	4605	0
287	20241121	162200	107932075	4605	4605	4605	4605	0
288	20241121	162100	107932075	4605	4605	4605	4605	0
289	20241121	162000	107932075	4605	4605	4605	4605	0
290	20241121	161900	107932075	4605	4605	4605	4605	0
291	20241121	161800	107932075	4605	4605	4605	4605	0
292	20241121	161700	107932075	4605	4605	4605	4605	0
293	20241121	161600	107932075	4605	4605	4605	4605	0
294	20241121	161500	107932075	4605	4605	4605	4605	0
295	20241121	161400	107932075	4605	4605	4605	4605	0
296	20241121	161300	107932075	4605	4605	4605	4605	0
297	20241121	161200	107932075	4605	4605	4605	4605	0
298	20241121	161100	107932075	4605	4605	4605	4605	0
299	20241121	161000	107932075	4605	4605	4605	4605	0
300	20241121	160900	107932075	4605	4605	4605	4605	0
301	20241121	160800	107932075	4605	4605	4605	4605	0
302	20241121	160700	107932075	4605	4605	4605	4605	1128
303	20241121	160600	107932075	4605	4605	4605	4605	0
304	20241121	160500	107932075	4605	4605	4605	4605	0
305	20241121	160400	107932075	4605	4605	4605	4605	0
306	20241121	160300	107932075	4605	4605	4605	4605	0
307	20241121	160200	107932075	4605	4605	4605	4605	0
308	20241121	160100	107932075	4605	4605	4605	4605	0
309	20241121	160000	107932075	4605	4605	4605	4605	0
310	20241121	155900	107932075	4605	4605	4605	4605	0
311	20241121	155800	107932075	4605	4605	4605	4605	0
312	20241121	155700	107932075	4605	4605	4605	4605	0
313	20241121	155600	107932075	4605	4605	4605	4605	0
314	20241121	155500	107932075	4605	4605	4605	4605	0
315	20241121	155400	107932075	4605	4605	4605	4605	0
316	20241121	155300	107932075	4605	4605	4605	4605	0
317	20241121	155200	107932075	4605	4605	4605	4605	0
318	20241121	155100	107932075	4605	4605	4605	4605	0
319	20241121	155000	107932075	4605	4605	4605	4605	0
320	20241121	154900	107932075	4605	4605	4605	4605	0
321	20241121	154800	107932075	4605	4605	4605	4605	0
322	20241121	154700	107932075	4605	4605	4605	4605	0
323	20241121	154600	107932075	4605	4605	4605	4605	0
324	20241121	154500	107932075	4605	4605	4605	4605	0
325	20241121	154400	107932075	4605	4605	4605	4605	0
326	20241121	154300	107932075	4605	4605	4605	4605	0
327	20241121	154200	107932075	4605	4605	4605	4605	0
328	20241121	154100	107932075	4605	4605	4605	4605	0
329	20241121	154000	107932075	4605	4605	4605	4605	0
330	20241121	153900	107932075	4605	4605	4605	4605	0
331	20241121	153800	107932075	4605	4605	4605	4605	0
332	20241121	153700	107932075	4605	4605	4605	4605	1128
333	20241121	153600	107932075	4605	4605	4605	4605	0
334	20241121	153500	107932075	4605	4605	4605	4605	0
335	20241121	153400	107932075	4605	4605	4605	4605	0
336	20241121	153300	107932075	4605	4605	4605	4605	0
337	20241121	153200	107932075	4605	4605	4605	4605	0
338	20241121	153100	107932075	4605	4605	4605	4605	0
339	20241121	153000	107932075	4605	4605	4605	4605	1128
340	20241121	152900	102737635	4635	4635	4635	4635	0
341	20241121	152800	102737635	4635	4635	4635	4635	0
342	20241121	152700	102737635	4635	4635	4635	4635	0
343	20241121	152600	102737635	4635	4635	4635	4635	0
344	20241121	152500	102737635	4635	4635	4635	4635	0
345	20241121	152400	102737635	4635	4635	4635	4635	0
346	20241121	152300	102737635	4635	4635	4635	4635	0
347	20241121	152200	102737635	4635	4635	4635	4635	0
348	20241121	152100	102737635	4635	4635	4635	4635	0
349	20241121	152000	102737635	4635	4635	4635	4635	0
350	20241121	151900	102737635	4635	4635	4635	4635	41
351	20241121	151800	102547600	4635	4635	4635	4635	0
352	20241121	151700	102547600	4635	4635	4635	4635	0
353	20241121	151600	102547600	4635	4635	4635	4635	11
354	20241121	151500	102496615	4635	4635	4635	4635	0
355	20241121	151400	102496615	4635	4635	4635	4635	50
356	20241121	151300	102264865	4635	4635	4635	4635	2
357	20241121	151200	102255595	4635	4635	4635	4635	24
358	20241121	151100	102144355	4650	4650	4650	4650	0
359	20241121	151000	102144355	4650	4635	4650	4635	117
360	20241121	150900	101602045	4660	4660	4660	4660	0
361	20241121	150800	101602045	4660	4660	4660	4660	0
362	20241121	150700	101602045	4660	4660	4660	4660	0
363	20241121	150600	101602045	4660	4660	4660	4660	0
364	20241121	150500	101602045	4660	4660	4660	4660	0
365	20241121	150400	101602045	4660	4660	4660	4660	0
366	20241121	150300	101602045	4660	4660	4660	4660	11
367	20241121	150200	101550785	4665	4665	4665	4665	0
368	20241121	150100	101550785	4665	4665	4665	4665	0
369	20241121	150000	101550785	4665	4665	4665	4665	0
370	20241121	145900	101550785	4665	4665	4665	4665	92
371	20241121	145800	101121605	4660	4635	4660	4635	438
372	20241121	145700	99091425	4635	4635	4635	4635	106
373	20241121	145600	98600115	4660	4660	4660	4660	0
374	20241121	145500	98600115	4660	4660	4660	4660	0
375	20241121	145400	98600115	4660	4660	4660	4660	4
376	20241121	145300	98581475	4660	4660	4660	4660	0
377	20241121	145200	98581475	4660	4660	4660	4660	0
378	20241121	145100	98581475	4660	4650	4660	4650	20
379	20241121	145000	98488465	4635	4635	4635	4635	105
380	20241121	144900	98001790	4650	4650	4650	4650	0
381	20241121	144800	98001790	4650	4650	4650	4650	0
382	20241121	144700	98001790	4650	4650	4650	4650	0
383	20241121	144600	98001790	4650	4650	4650	4650	0
384	20241121	144500	98001790	4650	4650	4650	4650	31
385	20241121	144400	97857640	4650	4650	4650	4650	2
386	20241121	144300	97848340	4660	4660	4660	4660	12
387	20241121	144200	97792420	4660	4660	4660	4660	12
388	20241121	144100	97736500	4660	4660	4660	4660	0
389	20241121	144000	97736500	4660	4660	4660	4660	0
390	20241121	143900	97736500	4660	4660	4660	4660	0
391	20241121	143800	97736500	4660	4660	4660	4660	0
392	20241121	143700	97736500	4660	4660	4660	4660	0
393	20241121	143600	97736500	4660	4660	4660	4660	0
394	20241121	143500	97736500	4660	4660	4660	4660	0
395	20241121	143400	97736500	4660	4660	4660	4660	0
396	20241121	143300	97736500	4660	4660	4660	4660	0
397	20241121	143200	97736500	4660	4650	4660	4650	599
398	20241121	143100	94950970	4670	4670	4670	4670	0
399	20241121	143000	94950970	4670	4670	4670	4670	0
400	20241121	142900	94950970	4670	4670	4670	4670	0
401	20241121	142800	94950970	4670	4670	4670	4670	0
402	20241121	142700	94950970	4670	4670	4670	4670	0
403	20241121	142600	94950970	4670	4670	4670	4670	0
404	20241121	142500	94950970	4670	4670	4670	4670	0
405	20241121	142400	94950970	4670	4670	4670	4670	0
406	20241121	142300	94950970	4670	4670	4670	4670	4
407	20241121	142200	94932290	4670	4670	4670	4670	1
408	20241121	142100	94927620	4670	4670	4670	4670	0
409	20241121	142000	94927620	4670	4670	4670	4670	0
410	20241121	141900	94927620	4670	4670	4670	4670	10
411	20241121	141800	94880920	4670	4670	4670	4670	0
412	20241121	141700	94880920	4670	4670	4670	4670	0
413	20241121	141600	94880920	4670	4670	4670	4670	0
414	20241121	141500	94880920	4670	4670	4670	4670	0
415	20241121	141400	94880920	4670	4670	4670	4670	0
416	20241121	141300	94880920	4670	4670	4670	4670	0
417	20241121	141200	94880920	4670	4670	4670	4670	0
418	20241121	141100	94880920	4670	4670	4670	4670	0
419	20241121	141000	94880920	4670	4670	4670	4670	1
420	20241121	140900	94876250	4655	4655	4655	4655	15
421	20241121	140800	94806425	4670	4670	4670	4670	0
422	20241121	140700	94806425	4670	4650	4670	4650	423
423	20241121	140600	92839455	4650	4650	4650	4650	0
424	20241121	140500	92839455	4650	4650	4650	4650	5
425	20241121	140400	92816205	4650	4650	4650	4650	0
426	20241121	140300	92816205	4650	4650	4650	4650	0
427	20241121	140200	92816205	4650	4640	4650	4635	1964
428	20241121	140100	83703605	4645	4645	4645	4645	0
429	20241121	140000	83703605	4645	4645	4645	4645	47
430	20241121	135900	83485290	4650	4650	4650	4650	5
431	20241121	135800	83462040	4650	4650	4650	4650	0
432	20241121	135700	83462040	4650	4650	4650	4650	19
433	20241121	135600	83373690	4650	4650	4650	4650	0
434	20241121	135500	83373690	4650	4650	4650	4650	1
435	20241121	135400	83369040	4645	4645	4645	4645	0
436	20241121	135300	83369040	4645	4645	4645	4645	499
437	20241121	135200	81051185	4645	4645	4645	4645	0
438	20241121	135100	81051185	4645	4645	4645	4645	24
439	20241121	135000	80939705	4645	4645	4645	4645	0
440	20241121	134900	80939705	4645	4645	4645	4645	0
441	20241121	134800	80939705	4645	4645	4645	4645	30
442	20241121	134700	80800355	4645	4645	4645	4645	0
443	20241121	134600	80800355	4645	4645	4645	4645	0
444	20241121	134500	80800355	4645	4645	4645	4645	0
445	20241121	134400	80800355	4645	4645	4645	4645	0
446	20241121	134300	80800355	4645	4645	4645	4645	0
447	20241121	134200	80800355	4645	4645	4645	4645	500
448	20241121	134100	78477855	4670	4670	4670	4670	0
449	20241121	134000	78477855	4670	4670	4670	4670	0
450	20241121	133900	78477855	4670	4670	4670	4670	0
451	20241121	133800	78477855	4670	4670	4670	4670	0
452	20241121	133700	78477855	4670	4670	4670	4670	22
453	20241121	133600	78375115	4670	4670	4670	4670	2
454	20241121	133500	78365775	4645	4645	4645	4645	129
455	20241121	133400	77766570	4645	4645	4645	4645	1
456	20241121	133300	77761925	4645	4645	4645	4645	0
457	20241121	133200	77761925	4645	4645	4645	4645	0
458	20241121	133100	77761925	4645	4645	4645	4645	20
459	20241121	133000	77669025	4645	4645	4645	4645	0
460	20241121	132900	77669025	4645	4645	4645	4645	8
461	20241121	132800	77631865	4645	4645	4645	4645	0
462	20241121	132700	77631865	4645	4645	4645	4645	0
463	20241121	132600	77631865	4645	4645	4645	4645	0
464	20241121	132500	77631865	4645	4645	4645	4645	0
465	20241121	132400	77631865	4645	4645	4645	4645	0
466	20241121	132300	77631865	4645	4645	4645	4645	0
467	20241121	132200	77631865	4645	4645	4645	4645	2
468	20241121	132100	77622575	4645	4645	4645	4645	0
469	20241121	132000	77622575	4645	4645	4645	4645	133
470	20241121	131900	77004790	4645	4640	4645	4640	126
471	20241121	131800	76420095	4640	4640	4640	4640	100
472	20241121	131700	75956095	4635	4635	4635	4635	0
473	20241121	131600	75956095	4635	4635	4635	4635	0
474	20241121	131500	75956095	4635	4635	4635	4635	1
475	20241121	131400	75951460	4635	4635	4635	4635	756
476	20241121	131300	72447400	4635	4630	4635	4630	5
477	20241121	131200	72424230	4630	4630	4630	4630	0
478	20241121	131100	72424230	4630	4630	4630	4630	0
479	20241121	131000	72424230	4630	4630	4630	4630	0
480	20241121	130900	72424230	4630	4630	4630	4630	15
481	20241121	130800	72354780	4600	4600	4600	4600	0
482	20241121	130700	72354780	4600	4600	4600	4600	0
483	20241121	130600	72354780	4600	4600	4600	4600	0
484	20241121	130500	72354780	4600	4600	4600	4600	0
485	20241121	130400	72354780	4600	4600	4600	4600	0
486	20241121	130300	72354780	4600	4625	4625	4600	3791
487	20241121	130200	54896850	4625	4635	4635	4625	3890
488	20241121	130100	36886895	4635	4635	4635	4635	0
489	20241121	130000	36886895	4635	4635	4635	4635	0
490	20241121	125900	36886895	4635	4635	4635	4635	0
491	20241121	125800	36886895	4635	4635	4635	4635	0
492	20241121	125700	36886895	4635	4635	4635	4635	5
493	20241121	125600	36863720	4630	4645	4645	4630	292
494	20241121	125500	35509265	4670	4670	4670	4670	0
495	20241121	125400	35509265	4670	4670	4670	4670	0
496	20241121	125300	35509265	4670	4670	4670	4670	0
497	20241121	125200	35509265	4670	4670	4670	4670	0
498	20241121	125100	35509265	4670	4670	4670	4670	0
499	20241121	125000	35509265	4670	4670	4670	4670	0
500	20241121	124900	35509265	4670	4670	4670	4670	0
501	20241121	124800	35509265	4670	4670	4670	4670	0
502	20241121	124700	35509265	4670	4670	4670	4670	3
503	20241121	124600	35495255	4670	4670	4670	4670	0
504	20241121	124500	35495255	4670	4670	4670	4670	0
505	20241121	124400	35495255	4670	4670	4670	4670	32
506	20241121	124300	35345815	4675	4675	4675	4675	0
507	20241121	124200	35345815	4675	4675	4675	4675	0
508	20241121	124100	35345815	4675	4675	4675	4675	0
509	20241121	124000	35345815	4675	4675	4675	4675	0
510	20241121	123900	35345815	4675	4675	4675	4675	0
511	20241121	123800	35345815	4675	4675	4675	4675	3
512	20241121	123700	35331790	4675	4675	4675	4675	0
513	20241121	123600	35331790	4675	4675	4675	4675	0
514	20241121	123500	35331790	4675	4675	4675	4675	0
515	20241121	123400	35331790	4675	4675	4675	4675	0
516	20241121	123300	35331790	4675	4675	4675	4675	0
517	20241121	123200	35331790	4675	4675	4675	4675	0
518	20241121	123100	35331790	4675	4675	4675	4675	100
519	20241121	123000	34864290	4680	4680	4680	4680	0
520	20241121	122900	34864290	4680	4680	4680	4680	0
521	20241121	122800	34864290	4680	4675	4680	4675	21
522	20241121	122700	34766110	4675	4675	4675	4675	0
523	20241121	122600	34766110	4675	4675	4675	4675	0
524	20241121	122500	34766110	4675	4675	4675	4675	1
525	20241121	122400	34761435	4675	4675	4675	4675	0
526	20241121	122300	34761435	4675	4675	4675	4675	0
527	20241121	122200	34761435	4675	4675	4675	4675	0
528	20241121	122100	34761435	4675	4675	4675	4675	0
529	20241121	122000	34761435	4675	4675	4675	4675	0
530	20241121	121900	34761435	4675	4675	4675	4675	0
531	20241121	121800	34761435	4675	4675	4675	4675	1
532	20241121	121700	34756760	4640	4640	4640	4640	22
533	20241121	121600	34654680	4680	4680	4680	4680	0
534	20241121	121500	34654680	4680	4680	4680	4680	0
535	20241121	121400	34654680	4680	4680	4680	4680	0
536	20241121	121300	34654680	4680	4660	4680	4660	525
537	20241121	121200	32205550	4665	4665	4665	4665	0
538	20241121	121100	32205550	4665	4665	4665	4665	0
539	20241121	121000	32205550	4665	4665	4665	4665	0
540	20241121	120900	32205550	4665	4665	4665	4665	0
541	20241121	120800	32205550	4665	4665	4665	4665	0
542	20241121	120700	32205550	4665	4665	4665	4665	0
543	20241121	120600	32205550	4665	4665	4665	4665	0
544	20241121	120500	32205550	4665	4665	4665	4665	0
545	20241121	120400	32205550	4665	4665	4665	4665	0
546	20241121	120300	32205550	4665	4665	4665	4665	0
547	20241121	120200	32205550	4665	4665	4665	4665	3
548	20241121	120100	32191555	4660	4660	4660	4660	1
549	20241121	120000	32186895	4615	4635	4635	4615	122
550	20241121	115900	31622300	4650	4650	4650	4650	15
551	20241121	115800	31552550	4680	4680	4680	4680	0
552	20241121	115700	31552550	4680	4680	4680	4680	0
553	20241121	115600	31552550	4680	4680	4680	4680	0
554	20241121	115500	31552550	4680	4680	4680	4680	0
555	20241121	115400	31552550	4680	4680	4680	4680	0
556	20241121	115300	31552550	4680	4680	4680	4680	0
557	20241121	115200	31552550	4680	4680	4680	4680	0
558	20241121	115100	31552550	4680	4680	4680	4680	0
559	20241121	115000	31552550	4680	4680	4680	4680	0
560	20241121	114900	31552550	4680	4680	4680	4680	0
561	20241121	114800	31552550	4680	4680	4680	4680	2
562	20241121	114700	31543190	4685	4685	4685	4685	0
563	20241121	114600	31543190	4685	4685	4685	4685	0
564	20241121	114500	31543190	4685	4685	4685	4685	0
565	20241121	114400	31543190	4685	4685	4685	4685	0
566	20241121	114300	31543190	4685	4685	4685	4685	0
567	20241121	114200	31543190	4685	4685	4685	4685	0
568	20241121	114100	31543190	4685	4685	4685	4685	0
569	20241121	114000	31543190	4685	4685	4685	4685	0
570	20241121	113900	31543190	4685	4685	4685	4685	0
571	20241121	113800	31543190	4685	4685	4685	4685	0
572	20241121	113700	31543190	4685	4685	4685	4685	0
573	20241121	113600	31543190	4685	4685	4685	4685	0
574	20241121	113500	31543190	4685	4685	4685	4685	0
575	20241121	113400	31543190	4685	4680	4685	4680	447
576	20241121	113300	29451180	4680	4680	4680	4680	0
577	20241121	113200	29451180	4680	4680	4680	4680	0
578	20241121	113100	29451180	4680	4680	4680	4680	37
579	20241121	113000	29278020	4680	4680	4680	4680	0
580	20241121	112900	29278020	4680	4680	4680	4680	2000
581	20241121	112800	19918020	4680	4680	4680	4680	0
582	20241121	112700	19918020	4680	4680	4680	4680	0
583	20241121	112600	19918020	4680	4680	4680	4680	0
584	20241121	112500	19918020	4680	4680	4680	4680	0
585	20241121	112400	19918020	4680	4680	4680	4680	0
586	20241121	112300	19918020	4680	4680	4680	4680	0
587	20241121	112200	19918020	4680	4680	4680	4680	0
588	20241121	112100	19918020	4680	4680	4680	4680	0
589	20241121	112000	19918020	4680	4680	4680	4680	0
590	20241121	111900	19918020	4680	4680	4680	4680	0
591	20241121	111800	19918020	4680	4685	4685	4680	10
592	20241121	111700	19871175	4685	4685	4685	4685	0
593	20241121	111600	19871175	4685	4685	4685	4685	1
594	20241121	111500	19866490	4685	4685	4685	4685	0
595	20241121	111400	19866490	4685	4685	4685	4685	9
596	20241121	111300	19824325	4685	4685	4685	4685	0
597	20241121	111200	19824325	4685	4685	4685	4685	0
598	20241121	111100	19824325	4685	4685	4685	4685	0
599	20241121	111000	19824325	4685	4685	4685	4685	0
600	20241121	110900	19824325	4685	4650	4685	4650	49
601	20241121	110800	19596440	4685	4685	4685	4685	0
602	20241121	110700	19596440	4685	4685	4685	4685	0
603	20241121	110600	19596440	4685	4685	4685	4685	0
604	20241121	110500	19596440	4685	4685	4685	4685	5
605	20241121	110400	19573015	4680	4680	4680	4680	0
606	20241121	110300	19573015	4680	4680	4680	4680	0
607	20241121	110200	19573015	4680	4680	4680	4680	100
608	20241121	110100	19105015	4680	4680	4680	4680	0
609	20241121	110000	19105015	4680	4680	4680	4680	0
610	20241121	105900	19105015	4680	4675	4680	4675	13
611	20241121	105800	19044235	4675	4675	4675	4675	3
612	20241121	105700	19030210	4685	4685	4685	4685	0
613	20241121	105600	19030210	4685	4685	4685	4685	0
614	20241121	105500	19030210	4685	4605	4685	4605	3
615	20241121	105400	19016240	4685	4630	4685	4630	32
616	20241121	105300	18868025	4630	4645	4645	4600	908
617	20241121	105200	14675960	4690	4690	4690	4690	0
618	20241121	105100	14675960	4690	4690	4690	4690	0
619	20241121	105000	14675960	4690	4690	4690	4690	0
620	20241121	104900	14675960	4690	4690	4690	4690	0
621	20241121	104800	14675960	4690	4690	4690	4690	0
622	20241121	104700	14675960	4690	4690	4690	4690	2
623	20241121	104600	14666580	4690	4690	4690	4690	0
624	20241121	104500	14666580	4690	4690	4690	4690	0
625	20241121	104400	14666580	4690	4690	4690	4690	0
626	20241121	104300	14666580	4690	4690	4690	4690	0
627	20241121	104200	14666580	4690	4690	4690	4690	0
628	20241121	104100	14666580	4690	4690	4690	4690	0
629	20241121	104000	14666580	4690	4690	4690	4690	0
630	20241121	103900	14666580	4690	4690	4690	4690	0
631	20241121	103800	14666580	4690	4690	4690	4690	0
632	20241121	103700	14666580	4690	4690	4690	4690	13
633	20241121	103600	14605610	4690	4690	4690	4690	0
634	20241121	103500	14605610	4690	4690	4690	4690	0
635	20241121	103400	14605610	4690	4690	4690	4690	78
636	20241121	103300	14239790	4690	4690	4690	4690	15
637	20241121	103200	14169440	4680	4680	4680	4680	0
638	20241121	103100	14169440	4680	4680	4680	4680	0
639	20241121	103000	14169440	4680	4680	4680	4680	0
640	20241121	102900	14169440	4680	4680	4680	4680	0
641	20241121	102800	14169440	4680	4680	4680	4680	0
642	20241121	102700	14169440	4680	4680	4680	4680	0
643	20241121	102600	14169440	4680	4680	4680	4680	0
644	20241121	102500	14169440	4680	4680	4680	4680	0
645	20241121	102400	14169440	4680	4680	4680	4680	0
646	20241121	102300	14169440	4680	4680	4680	4680	0
647	20241121	102200	14169440	4680	4675	4680	4675	161
648	20241121	102100	13416760	4675	4675	4675	4675	1
649	20241121	102000	13412085	4620	4620	4620	4620	0
650	20241121	101900	13412085	4620	4620	4620	4620	0
651	20241121	101800	13412085	4620	4650	4720	4620	315
652	20241121	101700	11946670	4720	4720	4720	4720	0
653	20241121	101600	11946670	4720	4720	4720	4720	1
654	20241121	101500	11941950	4660	4665	4665	4660	244
655	20241121	101400	10804695	4745	4745	4745	4745	0
656	20241121	101300	10804695	4745	4745	4745	4745	1
657	20241121	101200	10799950	4745	4745	4745	4745	0
658	20241121	101100	10799950	4745	4745	4745	4745	0
659	20241121	101000	10799950	4745	4745	4745	4745	0
660	20241121	100900	10799950	4745	4745	4745	4745	0
661	20241121	100800	10799950	4745	4745	4745	4745	0
662	20241121	100700	10799950	4745	4745	4745	4745	0
663	20241121	100600	10799950	4745	4745	4745	4745	0
664	20241121	100500	10799950	4745	4690	4745	4660	301
665	20241121	100400	9392730	4745	4745	4745	4745	0
666	20241121	100300	9392730	4745	4745	4745	4680	234
667	20241121	100200	8293885	4710	4710	4710	4710	0
668	20241121	100100	8293885	4710	4710	4710	4710	216
669	20241121	100000	7276525	4710	4710	4710	4710	0
670	20241121	095900	7276525	4710	4710	4710	4710	0
671	20241121	095800	7276525	4710	4710	4710	4710	0
672	20241121	095700	7276525	4710	4725	4725	4710	14
673	20241121	095600	7210570	4745	4745	4745	4745	0
674	20241121	095500	7210570	4745	4745	4745	4745	0
675	20241121	095400	7210570	4745	4745	4745	4745	150
676	20241121	095300	6498820	4745	4745	4745	4745	0
677	20241121	095200	6498820	4745	4745	4745	4745	0
678	20241121	095100	6498820	4745	4745	4745	4745	0
679	20241121	095000	6498820	4745	4745	4745	4745	0
680	20241121	094900	6498820	4745	4745	4745	4745	0
681	20241121	094800	6498820	4745	4715	4745	4710	5
682	20241121	094700	6475195	4755	4755	4755	4755	0
683	20241121	094600	6475195	4755	4755	4755	4755	0
684	20241121	094500	6475195	4755	4755	4755	4755	0
685	20241121	094400	6475195	4755	4755	4755	4755	0
686	20241121	094300	6475195	4755	4755	4755	4755	1
687	20241121	094200	6470440	4755	4755	4755	4755	2
688	20241121	094100	6460930	4760	4760	4760	4760	0
689	20241121	094000	6460930	4760	4760	4760	4760	0
690	20241121	093900	6460930	4760	4760	4760	4760	0
691	20241121	093800	6460930	4760	4760	4760	4760	20
692	20241121	093700	6365730	4765	4765	4765	4735	8
693	20241121	093600	6327755	4740	4740	4740	4740	0
694	20241121	093500	6327755	4740	4740	4740	4740	3
695	20241121	093400	6313535	4740	4740	4740	4740	1
696	20241121	093300	6308795	4790	4790	4790	4790	0
697	20241121	093200	6308795	4790	4790	4790	4790	0
698	20241121	093100	6308795	4790	4790	4790	4790	0
699	20241121	093000	6308795	4790	4790	4790	4790	0
700	20241121	092900	6308795	4790	4790	4790	4790	0
701	20241121	092800	6308795	4790	4735	4790	4735	429
702	20241121	092700	4277425	4735	4735	4735	4735	41
703	20241121	092600	4083290	4700	4730	4730	4700	60
704	20241121	092500	3800090	4730	4730	4730	4730	3
705	20241121	092400	3785900	4735	4735	4735	4735	42
706	20241121	092300	3587030	4740	4740	4740	4740	10
707	20241121	092200	3539630	4820	4820	4820	4820	0
708	20241121	092100	3539630	4820	4820	4820	4820	0
709	20241121	092000	3539630	4820	4820	4820	4820	0
710	20241121	091900	3539630	4820	4820	4820	4820	0
711	20241121	091800	3539630	4820	4820	4820	4820	0
712	20241121	091700	3539630	4820	4820	4820	4820	0
713	20241121	091600	3539630	4820	4820	4820	4820	0
714	20241121	091500	3539630	4820	4820	4820	4820	4
715	20241121	091400	3520350	4820	4820	4820	4820	0
716	20241121	091300	3520350	4820	4820	4820	4820	0
717	20241121	091200	3520350	4820	4820	4820	4820	11
718	20241121	091100	3467330	4830	4830	4830	4830	0
719	20241121	091000	3467330	4830	4830	4830	4830	0
720	20241121	090900	3467330	4830	4830	4830	4830	0
721	20241121	090800	3467330	4830	4830	4830	4830	210
722	20241121	090700	2453030	4830	4830	4830	4830	0
723	20241121	090600	2453030	4830	4830	4830	4830	0
724	20241121	090500	2453030	4830	4830	4830	4830	5
725	20241121	090400	2428880	4705	4705	4705	4705	0
726	20241121	090300	2428880	4705	4705	4705	4705	0
727	20241121	090200	2428880	4705	4830	4835	4705	62
728	20241121	090100	2129460	4835	4805	4835	4805	5
729	20241121	090000	2105315	4845	4675	4845	4675	443