KissMeData/418420/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212800	147281390	2905	2905	2905	2905	3564
3	20241121	212700	147281390	2905	2905	2905	2905	0
4	20241121	212600	147281390	2905	2905	2905	2905	0
5	20241121	212500	147281390	2905	2905	2905	2905	0
6	20241121	212400	147281390	2905	2905	2905	2905	0
7	20241121	212300	147281390	2905	2905	2905	2905	0
8	20241121	212200	147281390	2905	2905	2905	2905	0
9	20241121	212100	147281390	2905	2905	2905	2905	0
10	20241121	212000	147281390	2905	2905	2905	2905	0
11	20241121	211900	147281390	2905	2905	2905	2905	0
12	20241121	211800	147281390	2905	2905	2905	2905	0
13	20241121	211700	147281390	2905	2905	2905	2905	0
14	20241121	211600	147281390	2905	2905	2905	2905	0
15	20241121	211500	147281390	2905	2905	2905	2905	0
16	20241121	211400	147281390	2905	2905	2905	2905	0
17	20241121	211300	147281390	2905	2905	2905	2905	0
18	20241121	211200	147281390	2905	2905	2905	2905	0
19	20241121	211100	147281390	2905	2905	2905	2905	0
20	20241121	211000	147281390	2905	2905	2905	2905	0
21	20241121	210900	147281390	2905	2905	2905	2905	0
22	20241121	210800	147281390	2905	2905	2905	2905	0
23	20241121	210700	147281390	2905	2905	2905	2905	0
24	20241121	210600	147281390	2905	2905	2905	2905	0
25	20241121	210500	147281390	2905	2905	2905	2905	0
26	20241121	210400	147281390	2905	2905	2905	2905	0
27	20241121	210300	147281390	2905	2905	2905	2905	0
28	20241121	210200	147281390	2905	2905	2905	2905	0
29	20241121	210100	147281390	2905	2905	2905	2905	0
30	20241121	210000	147281390	2905	2905	2905	2905	0
31	20241121	205900	147281390	2905	2905	2905	2905	0
32	20241121	205800	147281390	2905	2905	2905	2905	3564
33	20241121	205700	147281390	2905	2905	2905	2905	0
34	20241121	205600	147281390	2905	2905	2905	2905	0
35	20241121	205500	147281390	2905	2905	2905	2905	0
36	20241121	205400	147281390	2905	2905	2905	2905	0
37	20241121	205300	147281390	2905	2905	2905	2905	0
38	20241121	205200	147281390	2905	2905	2905	2905	0
39	20241121	205100	147281390	2905	2905	2905	2905	0
40	20241121	205000	147281390	2905	2905	2905	2905	0
41	20241121	204900	147281390	2905	2905	2905	2905	0
42	20241121	204800	147281390	2905	2905	2905	2905	0
43	20241121	204700	147281390	2905	2905	2905	2905	0
44	20241121	204600	147281390	2905	2905	2905	2905	0
45	20241121	204500	147281390	2905	2905	2905	2905	0
46	20241121	204400	147281390	2905	2905	2905	2905	0
47	20241121	204300	147281390	2905	2905	2905	2905	0
48	20241121	204200	147281390	2905	2905	2905	2905	0
49	20241121	204100	147281390	2905	2905	2905	2905	0
50	20241121	204000	147281390	2905	2905	2905	2905	0
51	20241121	203900	147281390	2905	2905	2905	2905	0
52	20241121	203800	147281390	2905	2905	2905	2905	0
53	20241121	203700	147281390	2905	2905	2905	2905	0
54	20241121	203600	147281390	2905	2905	2905	2905	0
55	20241121	203500	147281390	2905	2905	2905	2905	0
56	20241121	203400	147281390	2905	2905	2905	2905	0
57	20241121	203300	147281390	2905	2905	2905	2905	0
58	20241121	203200	147281390	2905	2905	2905	2905	0
59	20241121	203100	147281390	2905	2905	2905	2905	0
60	20241121	203000	147281390	2905	2905	2905	2905	0
61	20241121	202900	147281390	2905	2905	2905	2905	0
62	20241121	202800	147281390	2905	2905	2905	2905	3564
63	20241121	202700	147281390	2905	2905	2905	2905	0
64	20241121	202600	147281390	2905	2905	2905	2905	0
65	20241121	202500	147281390	2905	2905	2905	2905	0
66	20241121	202400	147281390	2905	2905	2905	2905	0
67	20241121	202300	147281390	2905	2905	2905	2905	0
68	20241121	202200	147281390	2905	2905	2905	2905	0
69	20241121	202100	147281390	2905	2905	2905	2905	0
70	20241121	202000	147281390	2905	2905	2905	2905	0
71	20241121	201900	147281390	2905	2905	2905	2905	0
72	20241121	201800	147281390	2905	2905	2905	2905	0
73	20241121	201700	147281390	2905	2905	2905	2905	0
74	20241121	201600	147281390	2905	2905	2905	2905	0
75	20241121	201500	147281390	2905	2905	2905	2905	0
76	20241121	201400	147281390	2905	2905	2905	2905	0
77	20241121	201300	147281390	2905	2905	2905	2905	0
78	20241121	201200	147281390	2905	2905	2905	2905	0
79	20241121	201100	147281390	2905	2905	2905	2905	0
80	20241121	201000	147281390	2905	2905	2905	2905	0
81	20241121	200900	147281390	2905	2905	2905	2905	0
82	20241121	200800	147281390	2905	2905	2905	2905	0
83	20241121	200700	147281390	2905	2905	2905	2905	0
84	20241121	200600	147281390	2905	2905	2905	2905	0
85	20241121	200500	147281390	2905	2905	2905	2905	0
86	20241121	200400	147281390	2905	2905	2905	2905	0
87	20241121	200300	147281390	2905	2905	2905	2905	0
88	20241121	200200	147281390	2905	2905	2905	2905	0
89	20241121	200100	147281390	2905	2905	2905	2905	0
90	20241121	200000	147281390	2905	2905	2905	2905	0
91	20241121	195900	147281390	2905	2905	2905	2905	0
92	20241121	195800	147281390	2905	2905	2905	2905	3564
93	20241121	195700	147281390	2905	2905	2905	2905	0
94	20241121	195600	147281390	2905	2905	2905	2905	0
95	20241121	195500	147281390	2905	2905	2905	2905	0
96	20241121	195400	147281390	2905	2905	2905	2905	0
97	20241121	195300	147281390	2905	2905	2905	2905	0
98	20241121	195200	147281390	2905	2905	2905	2905	0
99	20241121	195100	147281390	2905	2905	2905	2905	0
100	20241121	195000	147281390	2905	2905	2905	2905	0
101	20241121	194900	147281390	2905	2905	2905	2905	0
102	20241121	194800	147281390	2905	2905	2905	2905	0
103	20241121	194700	147281390	2905	2905	2905	2905	0
104	20241121	194600	147281390	2905	2905	2905	2905	0
105	20241121	194500	147281390	2905	2905	2905	2905	0
106	20241121	194400	147281390	2905	2905	2905	2905	0
107	20241121	194300	147281390	2905	2905	2905	2905	0
108	20241121	194200	147281390	2905	2905	2905	2905	0
109	20241121	194100	147281390	2905	2905	2905	2905	0
110	20241121	194000	147281390	2905	2905	2905	2905	0
111	20241121	193900	147281390	2905	2905	2905	2905	0
112	20241121	193800	147281390	2905	2905	2905	2905	0
113	20241121	193700	147281390	2905	2905	2905	2905	0
114	20241121	193600	147281390	2905	2905	2905	2905	0
115	20241121	193500	147281390	2905	2905	2905	2905	0
116	20241121	193400	147281390	2905	2905	2905	2905	0
117	20241121	193300	147281390	2905	2905	2905	2905	0
118	20241121	193200	147281390	2905	2905	2905	2905	0
119	20241121	193100	147281390	2905	2905	2905	2905	0
120	20241121	193000	147281390	2905	2905	2905	2905	0
121	20241121	192900	147281390	2905	2905	2905	2905	0
122	20241121	192800	147281390	2905	2905	2905	2905	3564
123	20241121	192700	147281390	2905	2905	2905	2905	0
124	20241121	192600	147281390	2905	2905	2905	2905	0
125	20241121	192500	147281390	2905	2905	2905	2905	0
126	20241121	192400	147281390	2905	2905	2905	2905	0
127	20241121	192300	147281390	2905	2905	2905	2905	0
128	20241121	192200	147281390	2905	2905	2905	2905	0
129	20241121	192100	147281390	2905	2905	2905	2905	0
130	20241121	192000	147281390	2905	2905	2905	2905	0
131	20241121	191900	147281390	2905	2905	2905	2905	0
132	20241121	191800	147281390	2905	2905	2905	2905	0
133	20241121	191700	147281390	2905	2905	2905	2905	0
134	20241121	191600	147281390	2905	2905	2905	2905	0
135	20241121	191500	147281390	2905	2905	2905	2905	0
136	20241121	191400	147281390	2905	2905	2905	2905	0
137	20241121	191300	147281390	2905	2905	2905	2905	0
138	20241121	191200	147281390	2905	2905	2905	2905	0
139	20241121	191100	147281390	2905	2905	2905	2905	0
140	20241121	191000	147281390	2905	2905	2905	2905	0
141	20241121	190900	147281390	2905	2905	2905	2905	0
142	20241121	190800	147281390	2905	2905	2905	2905	0
143	20241121	190700	147281390	2905	2905	2905	2905	0
144	20241121	190600	147281390	2905	2905	2905	2905	0
145	20241121	190500	147281390	2905	2905	2905	2905	0
146	20241121	190400	147281390	2905	2905	2905	2905	0
147	20241121	190300	147281390	2905	2905	2905	2905	0
148	20241121	190200	147281390	2905	2905	2905	2905	0
149	20241121	190100	147281390	2905	2905	2905	2905	0
150	20241121	190000	147281390	2905	2905	2905	2905	0
151	20241121	185900	147281390	2905	2905	2905	2905	0
152	20241121	185800	147281390	2905	2905	2905	2905	3564
153	20241121	185700	147281390	2905	2905	2905	2905	0
154	20241121	185600	147281390	2905	2905	2905	2905	0
155	20241121	185500	147281390	2905	2905	2905	2905	0
156	20241121	185400	147281390	2905	2905	2905	2905	0
157	20241121	185300	147281390	2905	2905	2905	2905	0
158	20241121	185200	147281390	2905	2905	2905	2905	0
159	20241121	185100	147281390	2905	2905	2905	2905	0
160	20241121	185000	147281390	2905	2905	2905	2905	0
161	20241121	184900	147281390	2905	2905	2905	2905	0
162	20241121	184800	147281390	2905	2905	2905	2905	0
163	20241121	184700	147281390	2905	2905	2905	2905	0
164	20241121	184600	147281390	2905	2905	2905	2905	0
165	20241121	184500	147281390	2905	2905	2905	2905	0
166	20241121	184400	147281390	2905	2905	2905	2905	0
167	20241121	184300	147281390	2905	2905	2905	2905	0
168	20241121	184200	147281390	2905	2905	2905	2905	0
169	20241121	184100	147281390	2905	2905	2905	2905	0
170	20241121	184000	147281390	2905	2905	2905	2905	0
171	20241121	183900	147281390	2905	2905	2905	2905	0
172	20241121	183800	147281390	2905	2905	2905	2905	0
173	20241121	183700	147281390	2905	2905	2905	2905	0
174	20241121	183600	147281390	2905	2905	2905	2905	0
175	20241121	183500	147281390	2905	2905	2905	2905	0
176	20241121	183400	147281390	2905	2905	2905	2905	0
177	20241121	183300	147281390	2905	2905	2905	2905	0
178	20241121	183200	147281390	2905	2905	2905	2905	0
179	20241121	183100	147281390	2905	2905	2905	2905	0
180	20241121	183000	147281390	2905	2905	2905	2905	0
181	20241121	182900	147281390	2905	2905	2905	2905	0
182	20241121	182800	147281390	2905	2905	2905	2905	3564
183	20241121	182700	147281390	2905	2905	2905	2905	0
184	20241121	182600	147281390	2905	2905	2905	2905	0
185	20241121	182500	147281390	2905	2905	2905	2905	0
186	20241121	182400	147281390	2905	2905	2905	2905	0
187	20241121	182300	147281390	2905	2905	2905	2905	0
188	20241121	182200	147281390	2905	2905	2905	2905	0
189	20241121	182100	147281390	2905	2905	2905	2905	0
190	20241121	182000	147281390	2905	2905	2905	2905	0
191	20241121	181900	147281390	2905	2905	2905	2905	0
192	20241121	181800	147281390	2905	2905	2905	2905	0
193	20241121	181700	147281390	2905	2905	2905	2905	0
194	20241121	181600	147281390	2905	2905	2905	2905	0
195	20241121	181500	147281390	2905	2905	2905	2905	0
196	20241121	181400	147281390	2905	2905	2905	2905	0
197	20241121	181300	147281390	2905	2905	2905	2905	0
198	20241121	181200	147281390	2905	2905	2905	2905	0
199	20241121	181100	147281390	2905	2905	2905	2905	0
200	20241121	181000	147281390	2905	2905	2905	2905	0
201	20241121	180900	147281390	2905	2905	2905	2905	0
202	20241121	180800	147281390	2905	2905	2905	2905	0
203	20241121	180700	147281390	2905	2905	2905	2905	0
204	20241121	180600	147281390	2905	2905	2905	2905	0
205	20241121	180500	147281390	2905	2905	2905	2905	0
206	20241121	180400	147281390	2905	2905	2905	2905	0
207	20241121	180300	147281390	2905	2905	2905	2905	0
208	20241121	180200	147281390	2905	2905	2905	2905	0
209	20241121	180100	147281390	2905	2905	2905	2905	0
210	20241121	180000	147281390	2905	2905	2905	2905	0
211	20241121	175900	147281390	2905	2905	2905	2905	0
212	20241121	175800	147281390	2905	2905	2905	2905	3564
213	20241121	175700	147281390	2905	2905	2905	2905	0
214	20241121	175600	147281390	2905	2905	2905	2905	0
215	20241121	175500	147281390	2905	2905	2905	2905	0
216	20241121	175400	147281390	2905	2905	2905	2905	0
217	20241121	175300	147281390	2905	2905	2905	2905	0
218	20241121	175200	147281390	2905	2905	2905	2905	0
219	20241121	175100	147281390	2905	2905	2905	2905	0
220	20241121	175000	147281390	2905	2905	2905	2905	0
221	20241121	174900	147281390	2905	2905	2905	2905	0
222	20241121	174800	147281390	2905	2905	2905	2905	0
223	20241121	174700	147281390	2905	2905	2905	2905	0
224	20241121	174600	147281390	2905	2905	2905	2905	0
225	20241121	174500	147281390	2905	2905	2905	2905	0
226	20241121	174400	147281390	2905	2905	2905	2905	0
227	20241121	174300	147281390	2905	2905	2905	2905	0
228	20241121	174200	147281390	2905	2905	2905	2905	0
229	20241121	174100	147281390	2905	2905	2905	2905	0
230	20241121	174000	147281390	2905	2905	2905	2905	0
231	20241121	173900	147281390	2905	2905	2905	2905	0
232	20241121	173800	147281390	2905	2905	2905	2905	0
233	20241121	173700	147281390	2905	2905	2905	2905	0
234	20241121	173600	147281390	2905	2905	2905	2905	0
235	20241121	173500	147281390	2905	2905	2905	2905	0
236	20241121	173400	147281390	2905	2905	2905	2905	0
237	20241121	173300	147281390	2905	2905	2905	2905	0
238	20241121	173200	147281390	2905	2905	2905	2905	0
239	20241121	173100	147281390	2905	2905	2905	2905	0
240	20241121	173000	147281390	2905	2905	2905	2905	0
241	20241121	172900	147281390	2905	2905	2905	2905	0
242	20241121	172800	147281390	2905	2905	2905	2905	3564
243	20241121	172700	147281390	2905	2905	2905	2905	0
244	20241121	172600	147281390	2905	2905	2905	2905	0
245	20241121	172500	147281390	2905	2905	2905	2905	0
246	20241121	172400	147281390	2905	2905	2905	2905	0
247	20241121	172300	147281390	2905	2905	2905	2905	0
248	20241121	172200	147281390	2905	2905	2905	2905	0
249	20241121	172100	147281390	2905	2905	2905	2905	0
250	20241121	172000	147281390	2905	2905	2905	2905	0
251	20241121	171900	147281390	2905	2905	2905	2905	0
252	20241121	171800	147281390	2905	2905	2905	2905	0
253	20241121	171700	147281390	2905	2905	2905	2905	0
254	20241121	171600	147281390	2905	2905	2905	2905	0
255	20241121	171500	147281390	2905	2905	2905	2905	0
256	20241121	171400	147281390	2905	2905	2905	2905	0
257	20241121	171300	147281390	2905	2905	2905	2905	0
258	20241121	171200	147281390	2905	2905	2905	2905	0
259	20241121	171100	147281390	2905	2905	2905	2905	0
260	20241121	171000	147281390	2905	2905	2905	2905	0
261	20241121	170900	147281390	2905	2905	2905	2905	0
262	20241121	170800	147281390	2905	2905	2905	2905	0
263	20241121	170700	147281390	2905	2905	2905	2905	0
264	20241121	170600	147281390	2905	2905	2905	2905	0
265	20241121	170500	147281390	2905	2905	2905	2905	0
266	20241121	170400	147281390	2905	2905	2905	2905	0
267	20241121	170300	147281390	2905	2905	2905	2905	0
268	20241121	170200	147281390	2905	2905	2905	2905	0
269	20241121	170100	147281390	2905	2905	2905	2905	0
270	20241121	170000	147281390	2905	2905	2905	2905	0
271	20241121	165900	147281390	2905	2905	2905	2905	0
272	20241121	165800	147281390	2905	2905	2905	2905	3564
273	20241121	165700	147281390	2905	2905	2905	2905	0
274	20241121	165600	147281390	2905	2905	2905	2905	0
275	20241121	165500	147281390	2905	2905	2905	2905	0
276	20241121	165400	147281390	2905	2905	2905	2905	0
277	20241121	165300	147281390	2905	2905	2905	2905	0
278	20241121	165200	147281390	2905	2905	2905	2905	0
279	20241121	165100	147281390	2905	2905	2905	2905	0
280	20241121	165000	147281390	2905	2905	2905	2905	0
281	20241121	164900	147281390	2905	2905	2905	2905	0
282	20241121	164800	147281390	2905	2905	2905	2905	0
283	20241121	164700	147281390	2905	2905	2905	2905	0
284	20241121	164600	147281390	2905	2905	2905	2905	0
285	20241121	164500	147281390	2905	2905	2905	2905	0
286	20241121	164400	147281390	2905	2905	2905	2905	0
287	20241121	164300	147281390	2905	2905	2905	2905	0
288	20241121	164200	147281390	2905	2905	2905	2905	0
289	20241121	164100	147281390	2905	2905	2905	2905	0
290	20241121	164000	147281390	2905	2905	2905	2905	0
291	20241121	163900	147281390	2905	2905	2905	2905	0
292	20241121	163800	147281390	2905	2905	2905	2905	0
293	20241121	163700	147281390	2905	2905	2905	2905	0
294	20241121	163600	147281390	2905	2905	2905	2905	0
295	20241121	163500	147281390	2905	2905	2905	2905	0
296	20241121	163400	147281390	2905	2905	2905	2905	0
297	20241121	163300	147281390	2905	2905	2905	2905	0
298	20241121	163200	147281390	2905	2905	2905	2905	0
299	20241121	163100	147281390	2905	2905	2905	2905	0
300	20241121	163000	147281390	2905	2905	2905	2905	0
301	20241121	162900	147281390	2905	2905	2905	2905	0
302	20241121	162800	147281390	2905	2905	2905	2905	3564
303	20241121	162700	147281390	2905	2905	2905	2905	0
304	20241121	162600	147281390	2905	2905	2905	2905	0
305	20241121	162500	147281390	2905	2905	2905	2905	0
306	20241121	162400	147281390	2905	2905	2905	2905	0
307	20241121	162300	147281390	2905	2905	2905	2905	0
308	20241121	162200	147281390	2905	2905	2905	2905	0
309	20241121	162100	147281390	2905	2905	2905	2905	0
310	20241121	162000	147281390	2905	2905	2905	2905	0
311	20241121	161900	147281390	2905	2905	2905	2905	0
312	20241121	161800	147281390	2905	2905	2905	2905	0
313	20241121	161700	147281390	2905	2905	2905	2905	0
314	20241121	161600	147281390	2905	2905	2905	2905	0
315	20241121	161500	147281390	2905	2905	2905	2905	0
316	20241121	161400	147281390	2905	2905	2905	2905	0
317	20241121	161300	147281390	2905	2905	2905	2905	0
318	20241121	161200	147281390	2905	2905	2905	2905	0
319	20241121	161100	147281390	2905	2905	2905	2905	0
320	20241121	161000	147281390	2905	2905	2905	2905	0
321	20241121	160900	147281390	2905	2905	2905	2905	0
322	20241121	160800	147281390	2905	2905	2905	2905	0
323	20241121	160700	147281390	2905	2905	2905	2905	0
324	20241121	160600	147281390	2905	2905	2905	2905	0
325	20241121	160500	147281390	2905	2905	2905	2905	0
326	20241121	160400	147281390	2905	2905	2905	2905	0
327	20241121	160300	147281390	2905	2905	2905	2905	0
328	20241121	160200	147281390	2905	2905	2905	2905	0
329	20241121	160100	147281390	2905	2905	2905	2905	0
330	20241121	160000	147281390	2905	2905	2905	2905	0
331	20241121	155900	147281390	2905	2905	2905	2905	0
332	20241121	155800	147281390	2905	2905	2905	2905	3564
333	20241121	155700	147281390	2905	2905	2905	2905	0
334	20241121	155600	147281390	2905	2905	2905	2905	0
335	20241121	155500	147281390	2905	2905	2905	2905	0
336	20241121	155400	147281390	2905	2905	2905	2905	0
337	20241121	155300	147281390	2905	2905	2905	2905	0
338	20241121	155200	147281390	2905	2905	2905	2905	0
339	20241121	155100	147281390	2905	2905	2905	2905	0
340	20241121	155000	147281390	2905	2905	2905	2905	0
341	20241121	154900	147281390	2905	2905	2905	2905	0
342	20241121	154800	147281390	2905	2905	2905	2905	0
343	20241121	154700	147281390	2905	2905	2905	2905	0
344	20241121	154600	147281390	2905	2905	2905	2905	0
345	20241121	154500	147281390	2905	2905	2905	2905	0
346	20241121	154400	147281390	2905	2905	2905	2905	0
347	20241121	154300	147281390	2905	2905	2905	2905	0
348	20241121	154200	147281390	2905	2905	2905	2905	0
349	20241121	154100	147281390	2905	2905	2905	2905	0
350	20241121	154000	147281390	2905	2905	2905	2905	0
351	20241121	153900	147281390	2905	2905	2905	2905	0
352	20241121	153800	147281390	2905	2905	2905	2905	0
353	20241121	153700	147281390	2905	2905	2905	2905	0
354	20241121	153600	147281390	2905	2905	2905	2905	0
355	20241121	153500	147281390	2905	2905	2905	2905	0
356	20241121	153400	147281390	2905	2905	2905	2905	0
357	20241121	153300	147281390	2905	2905	2905	2905	0
358	20241121	153200	147281390	2905	2905	2905	2905	0
359	20241121	153100	147281390	2905	2905	2905	2905	0
360	20241121	153000	147281390	2905	2905	2905	2905	3564
361	20241121	152900	136927970	2925	2925	2925	2925	0
362	20241121	152800	136927970	2925	2925	2925	2925	0
363	20241121	152700	136927970	2925	2925	2925	2925	0
364	20241121	152600	136927970	2925	2925	2925	2925	0
365	20241121	152500	136927970	2925	2925	2925	2925	0
366	20241121	152400	136927970	2925	2925	2925	2925	0
367	20241121	152300	136927970	2925	2925	2925	2925	0
368	20241121	152200	136927970	2925	2925	2925	2925	0
369	20241121	152100	136927970	2925	2925	2925	2925	0
370	20241121	152000	136927970	2925	2925	2925	2925	0
371	20241121	151900	136927970	2925	2940	2940	2925	144
372	20241121	151800	136506305	2940	2940	2940	2940	0
373	20241121	151700	136506305	2940	2940	2940	2940	0
374	20241121	151600	136506305	2940	2940	2940	2940	3
375	20241121	151500	136497485	2940	2940	2940	2940	2
376	20241121	151400	136491605	2940	2940	2940	2940	0
377	20241121	151300	136491605	2940	2940	2940	2940	0
378	20241121	151200	136491605	2940	2940	2940	2940	0
379	20241121	151100	136491605	2940	2940	2940	2940	1
380	20241121	151000	136488665	2945	2935	2945	2935	342
381	20241121	150900	135484865	2930	2930	2930	2930	58
382	20241121	150800	135314925	2930	2930	2930	2930	0
383	20241121	150700	135314925	2930	2930	2930	2930	0
384	20241121	150600	135314925	2930	2930	2930	2930	0
385	20241121	150500	135314925	2930	2930	2930	2930	425
386	20241121	150400	134069675	2950	2950	2950	2950	0
387	20241121	150300	134069675	2950	2950	2950	2950	50
388	20241121	150200	133922175	2950	2950	2950	2950	0
389	20241121	150100	133922175	2950	2950	2950	2950	0
390	20241121	150000	133922175	2950	2950	2950	2950	0
391	20241121	145900	133922175	2950	2950	2950	2950	0
392	20241121	145800	133922175	2950	2950	2950	2950	1
393	20241121	145700	133919225	2920	2920	2920	2920	0
394	20241121	145600	133919225	2920	2935	2935	2920	4101
395	20241121	145500	121921160	2950	2950	2950	2950	0
396	20241121	145400	121921160	2950	2950	2950	2950	672
397	20241121	145300	119938760	2950	2950	2950	2950	0
398	20241121	145200	119938760	2950	2950	2950	2950	1285
399	20241121	145100	116148010	2950	2950	2950	2950	0
400	20241121	145000	116148010	2950	2950	2950	2950	0
401	20241121	144900	116148010	2950	2950	2950	2950	0
402	20241121	144800	116148010	2950	2950	2950	2950	0
403	20241121	144700	116148010	2950	2950	2950	2950	11
404	20241121	144600	116115560	2950	2935	2950	2935	2
405	20241121	144500	116109675	2945	2945	2945	2945	0
406	20241121	144400	116109675	2945	2945	2945	2945	319
407	20241121	144300	115170220	2950	2950	2950	2950	0
408	20241121	144200	115170220	2950	2950	2950	2950	174
409	20241121	144100	114656920	2955	2955	2955	2955	0
410	20241121	144000	114656920	2955	2955	2955	2955	0
411	20241121	143900	114656920	2955	2955	2955	2955	0
412	20241121	143800	114656920	2955	2955	2955	2955	0
413	20241121	143700	114656920	2955	2955	2955	2955	0
414	20241121	143600	114656920	2955	2955	2955	2955	0
415	20241121	143500	114656920	2955	2955	2955	2955	0
416	20241121	143400	114656920	2955	2955	2955	2955	0
417	20241121	143300	114656920	2955	2955	2955	2955	3
418	20241121	143200	114648055	2950	2950	2950	2950	0
419	20241121	143100	114648055	2950	2950	2950	2950	0
420	20241121	143000	114648055	2950	2950	2950	2950	0
421	20241121	142900	114648055	2950	2950	2950	2950	0
422	20241121	142800	114648055	2950	2950	2950	2950	0
423	20241121	142700	114648055	2950	2950	2950	2950	0
424	20241121	142600	114648055	2950	2950	2950	2950	0
425	20241121	142500	114648055	2950	2950	2950	2950	0
426	20241121	142400	114648055	2950	2950	2950	2950	0
427	20241121	142300	114648055	2950	2950	2950	2950	1
428	20241121	142200	114645105	2950	2950	2950	2950	0
429	20241121	142100	114645105	2950	2950	2950	2950	0
430	20241121	142000	114645105	2950	2950	2950	2950	0
431	20241121	141900	114645105	2950	2950	2950	2950	0
432	20241121	141800	114645105	2950	2950	2950	2950	133
433	20241121	141700	114252755	2950	2950	2950	2950	0
434	20241121	141600	114252755	2950	2950	2950	2950	0
435	20241121	141500	114252755	2950	2950	2950	2950	0
436	20241121	141400	114252755	2950	2950	2950	2950	100
437	20241121	141300	113957755	2960	2960	2960	2960	75
438	20241121	141200	113735755	2965	2965	2965	2965	2
439	20241121	141100	113729825	2965	2965	2965	2965	0
440	20241121	141000	113729825	2965	2965	2965	2965	135
441	20241121	140900	113329550	2955	2955	2955	2955	0
442	20241121	140800	113329550	2955	2955	2955	2955	0
443	20241121	140700	113329550	2955	2955	2955	2955	409
444	20241121	140600	112120955	2960	2960	2960	2960	0
445	20241121	140500	112120955	2960	2960	2960	2960	0
446	20241121	140400	112120955	2960	2960	2960	2960	0
447	20241121	140300	112120955	2960	2960	2960	2960	8
448	20241121	140200	112097275	2960	2960	2960	2960	2
449	20241121	140100	112091355	2965	2965	2965	2965	80
450	20241121	140000	111854155	2960	2960	2960	2960	0
451	20241121	135900	111854155	2960	2960	2960	2960	0
452	20241121	135800	111854155	2960	2960	2960	2960	0
453	20241121	135700	111854155	2960	2960	2960	2960	0
454	20241121	135600	111854155	2960	2960	2960	2960	0
455	20241121	135500	111854155	2960	2960	2960	2960	0
456	20241121	135400	111854155	2960	2960	2960	2960	3
457	20241121	135300	111845275	2960	2960	2960	2960	0
458	20241121	135200	111845275	2960	2960	2960	2960	0
459	20241121	135100	111845275	2960	2960	2960	2960	11
460	20241121	135000	111812715	2965	2965	2965	2965	0
461	20241121	134900	111812715	2965	2965	2965	2965	0
462	20241121	134800	111812715	2965	2965	2965	2965	0
463	20241121	134700	111812715	2965	2965	2965	2965	0
464	20241121	134600	111812715	2965	2965	2965	2965	0
465	20241121	134500	111812715	2965	2965	2965	2965	0
466	20241121	134400	111812715	2965	2965	2965	2965	294
467	20241121	134300	110941005	2965	2965	2965	2965	0
468	20241121	134200	110941005	2965	2965	2965	2965	0
469	20241121	134100	110941005	2965	2965	2965	2965	0
470	20241121	134000	110941005	2965	2965	2965	2965	0
471	20241121	133900	110941005	2965	2965	2965	2965	72
472	20241121	133800	110727525	2965	2965	2965	2965	475
473	20241121	133700	109319150	2960	2960	2960	2960	0
474	20241121	133600	109319150	2960	2960	2960	2960	303
475	20241121	133500	108422270	2955	2955	2955	2955	0
476	20241121	133400	108422270	2955	2955	2955	2955	12
477	20241121	133300	108386810	2955	2955	2955	2955	4
478	20241121	133200	108374990	2960	2960	2960	2960	3
479	20241121	133100	108366110	2960	2960	2960	2960	0
480	20241121	133000	108366110	2960	2960	2960	2960	0
481	20241121	132900	108366110	2960	2955	2960	2955	110
482	20241121	132800	108041010	2960	2960	2960	2960	33
483	20241121	132700	107943330	2960	2960	2960	2960	2
484	20241121	132600	107937410	2955	2955	2955	2955	0
485	20241121	132500	107937410	2955	2955	2955	2955	20
486	20241121	132400	107878310	2960	2960	2960	2960	0
487	20241121	132300	107878310	2960	2960	2960	2960	0
488	20241121	132200	107878310	2960	2960	2960	2960	0
489	20241121	132100	107878310	2960	2960	2960	2960	0
490	20241121	132000	107878310	2960	2960	2960	2960	0
491	20241121	131900	107878310	2960	2960	2960	2960	0
492	20241121	131800	107878310	2960	2960	2960	2960	0
493	20241121	131700	107878310	2960	2960	2960	2960	0
494	20241121	131600	107878310	2960	2960	2960	2960	2
495	20241121	131500	107872390	2955	2955	2955	2955	200
496	20241121	131400	107281390	2970	2970	2970	2970	0
497	20241121	131300	107281390	2970	2970	2970	2970	1
498	20241121	131200	107278420	2955	2955	2955	2955	690
499	20241121	131100	105239470	2965	2960	2965	2960	1467
500	20241121	131000	100894615	2960	2960	2960	2960	10
501	20241121	130900	100865015	2960	2960	2960	2960	0
502	20241121	130800	100865015	2960	2960	2960	2960	150
503	20241121	130700	100421015	2960	2960	2960	2960	0
504	20241121	130600	100421015	2960	2960	2960	2960	0
505	20241121	130500	100421015	2960	2960	2960	2960	0
506	20241121	130400	100421015	2960	2960	2960	2960	0
507	20241121	130300	100421015	2960	2960	2960	2960	0
508	20241121	130200	100421015	2960	2960	2960	2960	0
509	20241121	130100	100421015	2960	2960	2960	2960	0
510	20241121	130000	100421015	2960	2960	2960	2960	0
511	20241121	125900	100421015	2960	2960	2960	2960	0
512	20241121	125800	100421015	2960	2960	2960	2960	0
513	20241121	125700	100421015	2960	2960	2960	2960	0
514	20241121	125600	100421015	2960	2960	2960	2960	0
515	20241121	125500	100421015	2960	2960	2960	2960	0
516	20241121	125400	100421015	2960	2960	2960	2960	0
517	20241121	125300	100421015	2960	2965	2965	2960	221
518	20241121	125200	99765855	2965	2965	2965	2965	0
519	20241121	125100	99765855	2965	2965	2965	2965	1
520	20241121	125000	99762890	2970	2970	2970	2970	0
521	20241121	124900	99762890	2970	2970	2970	2970	2
522	20241121	124800	99756950	2965	2965	2965	2965	0
523	20241121	124700	99756950	2965	2965	2965	2965	0
524	20241121	124600	99756950	2965	2965	2965	2965	32
525	20241121	124500	99662070	2960	2965	2965	2960	74
526	20241121	124400	99442695	2965	2965	2965	2965	2
527	20241121	124300	99436765	2960	2960	2960	2960	28
528	20241121	124200	99353885	2960	2960	2960	2960	0
529	20241121	124100	99353885	2960	2960	2960	2960	6
530	20241121	124000	99336125	2965	2965	2965	2965	0
531	20241121	123900	99336125	2965	2965	2965	2965	0
532	20241121	123800	99336125	2965	2965	2965	2965	0
533	20241121	123700	99336125	2965	2965	2965	2965	0
534	20241121	123600	99336125	2965	2965	2965	2965	0
535	20241121	123500	99336125	2965	2965	2965	2965	0
536	20241121	123400	99336125	2965	2965	2965	2965	0
537	20241121	123300	99336125	2965	2965	2965	2965	0
538	20241121	123200	99336125	2965	2965	2965	2965	1
539	20241121	123100	99333160	2965	2965	2965	2965	0
540	20241121	123000	99333160	2965	2965	2965	2965	0
541	20241121	122900	99333160	2965	2965	2965	2965	0
542	20241121	122800	99333160	2965	2965	2965	2965	7
543	20241121	122700	99312405	2965	2965	2965	2965	2
544	20241121	122600	99306475	2965	2965	2965	2965	0
545	20241121	122500	99306475	2965	2965	2965	2965	0
546	20241121	122400	99306475	2965	2965	2965	2965	0
547	20241121	122300	99306475	2965	2965	2965	2965	23
548	20241121	122200	99238280	2935	2950	2950	2935	77
549	20241121	122100	99011770	2950	2950	2950	2950	0
550	20241121	122000	99011770	2950	2950	2950	2950	0
551	20241121	121900	99011770	2950	2950	2950	2950	8
552	20241121	121800	98988170	2950	2965	2965	2935	1034
553	20241121	121700	95946610	2975	2975	2975	2975	0
554	20241121	121600	95946610	2975	2975	2975	2975	6
555	20241121	121500	95928760	2970	2970	2970	2970	0
556	20241121	121400	95928760	2970	2970	2970	2970	1
557	20241121	121300	95925790	2970	2970	2970	2970	0
558	20241121	121200	95925790	2970	2970	2970	2970	0
559	20241121	121100	95925790	2970	2970	2970	2970	0
560	20241121	121000	95925790	2970	2970	2970	2970	0
561	20241121	120900	95925790	2970	2970	2970	2970	0
562	20241121	120800	95925790	2970	2970	2970	2970	0
563	20241121	120700	95925790	2970	2970	2970	2970	0
564	20241121	120600	95925790	2970	2970	2970	2970	0
565	20241121	120500	95925790	2970	2970	2970	2970	0
566	20241121	120400	95925790	2970	2970	2970	2970	200
567	20241121	120300	95331790	2970	2970	2970	2970	0
568	20241121	120200	95331790	2970	2970	2970	2970	0
569	20241121	120100	95331790	2970	2970	2970	2970	10
570	20241121	120000	95302090	2965	2965	2965	2965	0
571	20241121	115900	95302090	2965	2965	2965	2965	0
572	20241121	115800	95302090	2965	2965	2965	2965	50
573	20241121	115700	95153840	2970	2970	2970	2970	0
574	20241121	115600	95153840	2970	2970	2970	2970	0
575	20241121	115500	95153840	2970	2965	2970	2965	331
576	20241121	115400	94172260	2965	2965	2965	2965	0
577	20241121	115300	94172260	2965	2965	2965	2965	0
578	20241121	115200	94172260	2965	2965	2965	2965	2
579	20241121	115100	94166330	2965	2965	2965	2965	0
580	20241121	115000	94166330	2965	2965	2965	2965	0
581	20241121	114900	94166330	2965	2965	2965	2965	0
582	20241121	114800	94166330	2965	2960	2965	2960	28
583	20241121	114700	94083315	2965	2965	2965	2965	0
584	20241121	114600	94083315	2965	2965	2965	2965	0
585	20241121	114500	94083315	2965	2965	2965	2965	24
586	20241121	114400	94012155	2965	2965	2965	2965	0
587	20241121	114300	94012155	2965	2965	2965	2965	0
588	20241121	114200	94012155	2965	2965	2965	2965	0
589	20241121	114100	94012155	2965	2965	2965	2965	0
590	20241121	114000	94012155	2965	2965	2965	2965	22
591	20241121	113900	93946925	2965	2965	2965	2965	17
592	20241121	113800	93896520	2965	2965	2965	2965	0
593	20241121	113700	93896520	2965	2965	2965	2965	0
594	20241121	113600	93896520	2965	2965	2965	2965	1
595	20241121	113500	93893555	2970	2970	2970	2970	0
596	20241121	113400	93893555	2970	2970	2970	2970	2
597	20241121	113300	93887615	2970	2970	2970	2970	0
598	20241121	113200	93887615	2970	2970	2970	2970	0
599	20241121	113100	93887615	2970	2970	2970	2970	200
600	20241121	113000	93293615	2970	2965	2970	2965	2
601	20241121	112900	93287680	2970	2970	2970	2970	0
602	20241121	112800	93287680	2970	2970	2970	2970	0
603	20241121	112700	93287680	2970	2965	2970	2965	10
604	20241121	112600	93257985	2970	2970	2970	2970	0
605	20241121	112500	93257985	2970	2970	2970	2970	0
606	20241121	112400	93257985	2970	2970	2970	2970	0
607	20241121	112300	93257985	2970	2970	2970	2970	0
608	20241121	112200	93257985	2970	2970	2970	2970	51
609	20241121	112100	93106515	2975	2975	2975	2975	0
610	20241121	112000	93106515	2975	2975	2975	2975	201
611	20241121	111900	92508540	2980	2980	2980	2980	1
612	20241121	111800	92505560	2975	2975	2975	2975	0
613	20241121	111700	92505560	2975	2975	2975	2975	90
614	20241121	111600	92237810	2980	2980	2980	2980	0
615	20241121	111500	92237810	2980	2980	2980	2980	0
616	20241121	111400	92237810	2980	2980	2980	2980	0
617	20241121	111300	92237810	2980	2980	2980	2980	0
618	20241121	111200	92237810	2980	2980	2980	2980	0
619	20241121	111100	92237810	2980	2980	2980	2980	88
620	20241121	111000	91975570	2980	2980	2980	2980	102
621	20241121	110900	91671610	2980	2985	2985	2980	147
622	20241121	110800	91233050	2985	2980	2985	2980	54
623	20241121	110700	91072110	2980	2980	2980	2965	566
624	20241121	110600	89386925	2975	2960	2975	2960	1489
625	20241121	110500	84966845	2960	2960	2960	2960	0
626	20241121	110400	84966845	2960	2960	2960	2960	0
627	20241121	110300	84966845	2960	2960	2960	2960	220
628	20241121	110200	84315645	2960	2960	2960	2960	40
629	20241121	110100	84197245	2965	2965	2965	2965	12
630	20241121	110000	84161665	2965	2965	2965	2965	0
631	20241121	105900	84161665	2965	2965	2965	2965	1
632	20241121	105800	84158700	2965	2965	2965	2965	285
633	20241121	105700	83313675	2965	2965	2965	2965	0
634	20241121	105600	83313675	2965	2965	2965	2965	0
635	20241121	105500	83313675	2965	2960	2965	2960	372
636	20241121	105400	82212540	2960	2960	2960	2960	0
637	20241121	105300	82212540	2960	2960	2960	2960	0
638	20241121	105200	82212540	2960	2960	2960	2955	213
639	20241121	105100	81582740	2965	2965	2965	2965	0
640	20241121	105000	81582740	2965	2965	2965	2965	0
641	20241121	104900	81582740	2965	2965	2965	2965	0
642	20241121	104800	81582740	2965	2965	2965	2965	0
643	20241121	104700	81582740	2965	2955	2965	2955	176
644	20241121	104600	81061900	2980	2980	2980	2980	0
645	20241121	104500	81061900	2980	2980	2980	2980	0
646	20241121	104400	81061900	2980	2980	2980	2980	0
647	20241121	104300	81061900	2980	2960	2980	2960	1099
648	20241121	104200	77806340	2975	2975	2975	2975	1
649	20241121	104100	77803365	2975	2975	2975	2975	2
650	20241121	104000	77797415	2975	2955	2975	2955	2029
651	20241121	103900	71791375	2950	2935	2950	2935	5652
652	20241121	103800	55147605	2935	2935	2935	2935	0
653	20241121	103700	55147605	2935	2935	2935	2935	0
654	20241121	103600	55147605	2935	2935	2935	2935	5
655	20241121	103500	55132930	2935	2935	2935	2935	0
656	20241121	103400	55132930	2935	2915	2935	2915	1246
657	20241121	103300	51500820	2920	2920	2920	2920	0
658	20241121	103200	51500820	2920	2930	2930	2920	800
659	20241121	103100	49163310	2930	2930	2930	2930	100
660	20241121	103000	48870310	2935	2935	2935	2935	0
661	20241121	102900	48870310	2935	2930	2935	2930	356
662	20241121	102800	47827200	2930	2930	2930	2930	0
663	20241121	102700	47827200	2930	2930	2930	2930	100
664	20241121	102600	47534200	2930	2930	2930	2930	380
665	20241121	102500	46420800	2930	2930	2930	2930	0
666	20241121	102400	46420800	2930	2930	2930	2930	526
667	20241121	102300	44879620	2930	2930	2930	2930	500
668	20241121	102200	43414620	2930	2925	2930	2925	592
669	20241121	102100	41680570	2930	2925	2930	2925	203
670	20241121	102000	41085785	2930	2930	2930	2930	1
671	20241121	101900	41082855	2925	2925	2925	2925	127
672	20241121	101800	40711380	2920	2920	2920	2920	100
673	20241121	101700	40419380	2930	2930	2930	2930	2
674	20241121	101600	40413520	2930	2930	2930	2930	0
675	20241121	101500	40413520	2930	2930	2930	2930	0
676	20241121	101400	40413520	2930	2925	2930	2925	1290
677	20241121	101300	36636320	2930	2930	2930	2930	0
678	20241121	101200	36636320	2930	2930	2930	2930	500
679	20241121	101100	35171320	2930	2930	2930	2930	0
680	20241121	101000	35171320	2930	2940	2940	2930	1838
681	20241121	100900	29769220	2940	2940	2940	2940	2
682	20241121	100800	29763340	2940	2940	2940	2940	52
683	20241121	100700	29610460	2945	2945	2945	2945	7
684	20241121	100600	29589845	2945	2945	2945	2945	16
685	20241121	100500	29542725	2940	2940	2940	2940	0
686	20241121	100400	29542725	2940	2940	2940	2940	71
687	20241121	100300	29333985	2940	2940	2940	2940	0
688	20241121	100200	29333985	2940	2935	2940	2935	202
689	20241121	100100	28741105	2935	2935	2935	2935	0
690	20241121	100000	28741105	2935	2935	2935	2935	0
691	20241121	095900	28741105	2935	2935	2935	2935	0
692	20241121	095800	28741105	2935	2935	2935	2935	1
693	20241121	095700	28738170	2930	2930	2930	2930	363
694	20241121	095600	27674580	2930	2930	2930	2930	0
695	20241121	095500	27674580	2930	2930	2930	2930	3
696	20241121	095400	27665790	2920	2920	2920	2920	0
697	20241121	095300	27665790	2920	2920	2920	2920	0
698	20241121	095200	27665790	2920	2920	2920	2920	50
699	20241121	095100	27519790	2925	2925	2925	2925	0
700	20241121	095000	27519790	2925	2920	2925	2915	135
701	20241121	094900	27125745	2915	2915	2915	2915	194
702	20241121	094800	26560235	2930	2930	2930	2930	0
703	20241121	094700	26560235	2930	2930	2930	2930	1
704	20241121	094600	26557305	2930	2930	2930	2930	0
705	20241121	094500	26557305	2930	2930	2930	2930	29
706	20241121	094400	26472335	2930	2925	2930	2925	26
707	20241121	094300	26396280	2925	2925	2925	2925	2
708	20241121	094200	26390430	2915	2915	2915	2915	195
709	20241121	094100	25822005	2925	2925	2925	2925	7
710	20241121	094000	25801530	2930	2930	2930	2930	0
711	20241121	093900	25801530	2930	2930	2930	2930	0
712	20241121	093800	25801530	2930	2930	2930	2930	0
713	20241121	093700	25801530	2930	2930	2930	2930	0
714	20241121	093600	25801530	2930	2930	2930	2930	0
715	20241121	093500	25801530	2930	2930	2930	2930	0
716	20241121	093400	25801530	2930	2930	2930	2930	0
717	20241121	093300	25801530	2930	2930	2930	2930	1
718	20241121	093200	25798600	2930	2930	2930	2930	0
719	20241121	093100	25798600	2930	2930	2930	2930	10
720	20241121	093000	25769300	2925	2925	2925	2915	205
721	20241121	092900	25169695	2915	2925	2925	2915	41
722	20241121	092800	25050170	2910	2910	2910	2910	0
723	20241121	092700	25050170	2910	2910	2910	2910	12
724	20241121	092600	25015250	2930	2930	2930	2930	0
725	20241121	092500	25015250	2930	2920	2930	2915	749
726	20241121	092400	22830175	2920	2920	2920	2920	27
727	20241121	092300	22751335	2915	2915	2915	2915	336
728	20241121	092200	21771895	2910	2910	2915	2910	724
729	20241121	092100	19661920	2915	2905	2915	2905	171
730	20241121	092000	19164175	2905	2905	2905	2905	1
731	20241121	091900	19161270	2895	2895	2895	2895	0
732	20241121	091800	19161270	2895	2900	2900	2895	94
733	20241121	091700	18888985	2895	2895	2895	2895	0
734	20241121	091600	18888985	2895	2895	2895	2895	74
735	20241121	091500	18674755	2895	2900	2900	2895	1240
736	20241121	091400	15079385	2900	2905	2905	2900	1036
737	20241121	091300	12074975	2905	2905	2905	2905	0
738	20241121	091200	12074975	2905	2910	2910	2905	500
739	20241121	091100	10622320	2905	2900	2910	2900	85
740	20241121	091000	10375180	2915	2910	2915	2910	103
741	20241121	090900	10075435	2910	2900	2910	2900	596
742	20241121	090800	8342895	2905	2910	2910	2905	1731
743	20241121	090700	3310475	2915	2925	2940	2915	548
744	20241121	090600	1711870	2940	2940	2940	2940	19
745	20241121	090500	1656010	2945	2945	2945	2945	0
746	20241121	090400	1656010	2945	2945	2945	2945	4
747	20241121	090300	1644230	2950	2950	2950	2950	6
748	20241121	090200	1626530	2905	2905	2905	2905	0
749	20241121	090100	1626530	2905	2905	2905	2905	0
750	20241121	090000	1626530	2905	2955	2955	2905	551