KissMeData/418420/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	212700	128408605	2940	2940	2940	2940	1688
3	20241122	212600	128408605	2940	2940	2940	2940	0
4	20241122	212500	128408605	2940	2940	2940	2940	0
5	20241122	212400	128408605	2940	2940	2940	2940	0
6	20241122	212300	128408605	2940	2940	2940	2940	0
7	20241122	212200	128408605	2940	2940	2940	2940	0
8	20241122	212100	128408605	2940	2940	2940	2940	0
9	20241122	212000	128408605	2940	2940	2940	2940	0
10	20241122	211900	128408605	2940	2940	2940	2940	0
11	20241122	211800	128408605	2940	2940	2940	2940	0
12	20241122	211700	128408605	2940	2940	2940	2940	0
13	20241122	211600	128408605	2940	2940	2940	2940	0
14	20241122	211500	128408605	2940	2940	2940	2940	0
15	20241122	211400	128408605	2940	2940	2940	2940	0
16	20241122	211300	128408605	2940	2940	2940	2940	0
17	20241122	211200	128408605	2940	2940	2940	2940	0
18	20241122	211100	128408605	2940	2940	2940	2940	0
19	20241122	211000	128408605	2940	2940	2940	2940	0
20	20241122	210900	128408605	2940	2940	2940	2940	0
21	20241122	210800	128408605	2940	2940	2940	2940	0
22	20241122	210700	128408605	2940	2940	2940	2940	0
23	20241122	210600	128408605	2940	2940	2940	2940	0
24	20241122	210500	128408605	2940	2940	2940	2940	0
25	20241122	210400	128408605	2940	2940	2940	2940	0
26	20241122	210300	128408605	2940	2940	2940	2940	0
27	20241122	210200	128408605	2940	2940	2940	2940	0
28	20241122	210100	128408605	2940	2940	2940	2940	0
29	20241122	210000	128408605	2940	2940	2940	2940	0
30	20241122	205900	128408605	2940	2940	2940	2940	0
31	20241122	205800	128408605	2940	2940	2940	2940	0
32	20241122	205700	128408605	2940	2940	2940	2940	1688
33	20241122	205600	128408605	2940	2940	2940	2940	0
34	20241122	205500	128408605	2940	2940	2940	2940	0
35	20241122	205400	128408605	2940	2940	2940	2940	0
36	20241122	205300	128408605	2940	2940	2940	2940	0
37	20241122	205200	128408605	2940	2940	2940	2940	0
38	20241122	205100	128408605	2940	2940	2940	2940	0
39	20241122	205000	128408605	2940	2940	2940	2940	0
40	20241122	204900	128408605	2940	2940	2940	2940	0
41	20241122	204800	128408605	2940	2940	2940	2940	0
42	20241122	204700	128408605	2940	2940	2940	2940	0
43	20241122	204600	128408605	2940	2940	2940	2940	0
44	20241122	204500	128408605	2940	2940	2940	2940	0
45	20241122	204400	128408605	2940	2940	2940	2940	0
46	20241122	204300	128408605	2940	2940	2940	2940	0
47	20241122	204200	128408605	2940	2940	2940	2940	0
48	20241122	204100	128408605	2940	2940	2940	2940	0
49	20241122	204000	128408605	2940	2940	2940	2940	0
50	20241122	203900	128408605	2940	2940	2940	2940	0
51	20241122	203800	128408605	2940	2940	2940	2940	0
52	20241122	203700	128408605	2940	2940	2940	2940	0
53	20241122	203600	128408605	2940	2940	2940	2940	0
54	20241122	203500	128408605	2940	2940	2940	2940	0
55	20241122	203400	128408605	2940	2940	2940	2940	0
56	20241122	203300	128408605	2940	2940	2940	2940	0
57	20241122	203200	128408605	2940	2940	2940	2940	0
58	20241122	203100	128408605	2940	2940	2940	2940	0
59	20241122	203000	128408605	2940	2940	2940	2940	0
60	20241122	202900	128408605	2940	2940	2940	2940	0
61	20241122	202800	128408605	2940	2940	2940	2940	0
62	20241122	202700	128408605	2940	2940	2940	2940	1688
63	20241122	202600	128408605	2940	2940	2940	2940	0
64	20241122	202500	128408605	2940	2940	2940	2940	0
65	20241122	202400	128408605	2940	2940	2940	2940	0
66	20241122	202300	128408605	2940	2940	2940	2940	0
67	20241122	202200	128408605	2940	2940	2940	2940	0
68	20241122	202100	128408605	2940	2940	2940	2940	0
69	20241122	202000	128408605	2940	2940	2940	2940	0
70	20241122	201900	128408605	2940	2940	2940	2940	0
71	20241122	201800	128408605	2940	2940	2940	2940	0
72	20241122	201700	128408605	2940	2940	2940	2940	0
73	20241122	201600	128408605	2940	2940	2940	2940	0
74	20241122	201500	128408605	2940	2940	2940	2940	0
75	20241122	201400	128408605	2940	2940	2940	2940	0
76	20241122	201300	128408605	2940	2940	2940	2940	0
77	20241122	201200	128408605	2940	2940	2940	2940	0
78	20241122	201100	128408605	2940	2940	2940	2940	0
79	20241122	201000	128408605	2940	2940	2940	2940	0
80	20241122	200900	128408605	2940	2940	2940	2940	0
81	20241122	200800	128408605	2940	2940	2940	2940	0
82	20241122	200700	128408605	2940	2940	2940	2940	0
83	20241122	200600	128408605	2940	2940	2940	2940	0
84	20241122	200500	128408605	2940	2940	2940	2940	0
85	20241122	200400	128408605	2940	2940	2940	2940	0
86	20241122	200300	128408605	2940	2940	2940	2940	0
87	20241122	200200	128408605	2940	2940	2940	2940	0
88	20241122	200100	128408605	2940	2940	2940	2940	0
89	20241122	200000	128408605	2940	2940	2940	2940	0
90	20241122	195900	128408605	2940	2940	2940	2940	0
91	20241122	195800	128408605	2940	2940	2940	2940	0
92	20241122	195700	128408605	2940	2940	2940	2940	1688
93	20241122	195600	128408605	2940	2940	2940	2940	0
94	20241122	195500	128408605	2940	2940	2940	2940	0
95	20241122	195400	128408605	2940	2940	2940	2940	0
96	20241122	195300	128408605	2940	2940	2940	2940	0
97	20241122	195200	128408605	2940	2940	2940	2940	0
98	20241122	195100	128408605	2940	2940	2940	2940	0
99	20241122	195000	128408605	2940	2940	2940	2940	0
100	20241122	194900	128408605	2940	2940	2940	2940	0
101	20241122	194800	128408605	2940	2940	2940	2940	0
102	20241122	194700	128408605	2940	2940	2940	2940	0
103	20241122	194600	128408605	2940	2940	2940	2940	0
104	20241122	194500	128408605	2940	2940	2940	2940	0
105	20241122	194400	128408605	2940	2940	2940	2940	0
106	20241122	194300	128408605	2940	2940	2940	2940	0
107	20241122	194200	128408605	2940	2940	2940	2940	0
108	20241122	194100	128408605	2940	2940	2940	2940	0
109	20241122	194000	128408605	2940	2940	2940	2940	0
110	20241122	193900	128408605	2940	2940	2940	2940	0
111	20241122	193800	128408605	2940	2940	2940	2940	0
112	20241122	193700	128408605	2940	2940	2940	2940	0
113	20241122	193600	128408605	2940	2940	2940	2940	0
114	20241122	193500	128408605	2940	2940	2940	2940	0
115	20241122	193400	128408605	2940	2940	2940	2940	0
116	20241122	193300	128408605	2940	2940	2940	2940	0
117	20241122	193200	128408605	2940	2940	2940	2940	0
118	20241122	193100	128408605	2940	2940	2940	2940	0
119	20241122	193000	128408605	2940	2940	2940	2940	0
120	20241122	192900	128408605	2940	2940	2940	2940	0
121	20241122	192800	128408605	2940	2940	2940	2940	0
122	20241122	192700	128408605	2940	2940	2940	2940	1688
123	20241122	192600	128408605	2940	2940	2940	2940	0
124	20241122	192500	128408605	2940	2940	2940	2940	0
125	20241122	192400	128408605	2940	2940	2940	2940	0
126	20241122	192300	128408605	2940	2940	2940	2940	0
127	20241122	192200	128408605	2940	2940	2940	2940	0
128	20241122	192100	128408605	2940	2940	2940	2940	0
129	20241122	192000	128408605	2940	2940	2940	2940	0
130	20241122	191900	128408605	2940	2940	2940	2940	0
131	20241122	191800	128408605	2940	2940	2940	2940	0
132	20241122	191700	128408605	2940	2940	2940	2940	0
133	20241122	191600	128408605	2940	2940	2940	2940	0
134	20241122	191500	128408605	2940	2940	2940	2940	0
135	20241122	191400	128408605	2940	2940	2940	2940	0
136	20241122	191300	128408605	2940	2940	2940	2940	0
137	20241122	191200	128408605	2940	2940	2940	2940	0
138	20241122	191100	128408605	2940	2940	2940	2940	0
139	20241122	191000	128408605	2940	2940	2940	2940	0
140	20241122	190900	128408605	2940	2940	2940	2940	0
141	20241122	190800	128408605	2940	2940	2940	2940	0
142	20241122	190700	128408605	2940	2940	2940	2940	0
143	20241122	190600	128408605	2940	2940	2940	2940	0
144	20241122	190500	128408605	2940	2940	2940	2940	0
145	20241122	190400	128408605	2940	2940	2940	2940	0
146	20241122	190300	128408605	2940	2940	2940	2940	0
147	20241122	190200	128408605	2940	2940	2940	2940	0
148	20241122	190100	128408605	2940	2940	2940	2940	0
149	20241122	190000	128408605	2940	2940	2940	2940	0
150	20241122	185900	128408605	2940	2940	2940	2940	0
151	20241122	185800	128408605	2940	2940	2940	2940	0
152	20241122	185700	128408605	2940	2940	2940	2940	1688
153	20241122	185600	128408605	2940	2940	2940	2940	0
154	20241122	185500	128408605	2940	2940	2940	2940	0
155	20241122	185400	128408605	2940	2940	2940	2940	0
156	20241122	185300	128408605	2940	2940	2940	2940	0
157	20241122	185200	128408605	2940	2940	2940	2940	0
158	20241122	185100	128408605	2940	2940	2940	2940	0
159	20241122	185000	128408605	2940	2940	2940	2940	0
160	20241122	184900	128408605	2940	2940	2940	2940	0
161	20241122	184800	128408605	2940	2940	2940	2940	0
162	20241122	184700	128408605	2940	2940	2940	2940	0
163	20241122	184600	128408605	2940	2940	2940	2940	0
164	20241122	184500	128408605	2940	2940	2940	2940	0
165	20241122	184400	128408605	2940	2940	2940	2940	0
166	20241122	184300	128408605	2940	2940	2940	2940	0
167	20241122	184200	128408605	2940	2940	2940	2940	0
168	20241122	184100	128408605	2940	2940	2940	2940	0
169	20241122	184000	128408605	2940	2940	2940	2940	0
170	20241122	183900	128408605	2940	2940	2940	2940	0
171	20241122	183800	128408605	2940	2940	2940	2940	0
172	20241122	183700	128408605	2940	2940	2940	2940	0
173	20241122	183600	128408605	2940	2940	2940	2940	0
174	20241122	183500	128408605	2940	2940	2940	2940	0
175	20241122	183400	128408605	2940	2940	2940	2940	0
176	20241122	183300	128408605	2940	2940	2940	2940	0
177	20241122	183200	128408605	2940	2940	2940	2940	0
178	20241122	183100	128408605	2940	2940	2940	2940	0
179	20241122	183000	128408605	2940	2940	2940	2940	0
180	20241122	182900	128408605	2940	2940	2940	2940	0
181	20241122	182800	128408605	2940	2940	2940	2940	0
182	20241122	182700	128408605	2940	2940	2940	2940	1688
183	20241122	182600	128408605	2940	2940	2940	2940	0
184	20241122	182500	128408605	2940	2940	2940	2940	0
185	20241122	182400	128408605	2940	2940	2940	2940	0
186	20241122	182300	128408605	2940	2940	2940	2940	0
187	20241122	182200	128408605	2940	2940	2940	2940	0
188	20241122	182100	128408605	2940	2940	2940	2940	0
189	20241122	182000	128408605	2940	2940	2940	2940	0
190	20241122	181900	128408605	2940	2940	2940	2940	0
191	20241122	181800	128408605	2940	2940	2940	2940	0
192	20241122	181700	128408605	2940	2940	2940	2940	0
193	20241122	181600	128408605	2940	2940	2940	2940	0
194	20241122	181500	128408605	2940	2940	2940	2940	0
195	20241122	181400	128408605	2940	2940	2940	2940	0
196	20241122	181300	128408605	2940	2940	2940	2940	0
197	20241122	181200	128408605	2940	2940	2940	2940	0
198	20241122	181100	128408605	2940	2940	2940	2940	0
199	20241122	181000	128408605	2940	2940	2940	2940	0
200	20241122	180900	128408605	2940	2940	2940	2940	0
201	20241122	180800	128408605	2940	2940	2940	2940	0
202	20241122	180700	128408605	2940	2940	2940	2940	0
203	20241122	180600	128408605	2940	2940	2940	2940	0
204	20241122	180500	128408605	2940	2940	2940	2940	0
205	20241122	180400	128408605	2940	2940	2940	2940	0
206	20241122	180300	128408605	2940	2940	2940	2940	0
207	20241122	180200	128408605	2940	2940	2940	2940	0
208	20241122	180100	128408605	2940	2940	2940	2940	0
209	20241122	180000	128408605	2940	2940	2940	2940	0
210	20241122	175900	128408605	2940	2940	2940	2940	0
211	20241122	175800	128408605	2940	2940	2940	2940	0
212	20241122	175700	128408605	2940	2940	2940	2940	1688
213	20241122	175600	128408605	2940	2940	2940	2940	0
214	20241122	175500	128408605	2940	2940	2940	2940	0
215	20241122	175400	128408605	2940	2940	2940	2940	0
216	20241122	175300	128408605	2940	2940	2940	2940	0
217	20241122	175200	128408605	2940	2940	2940	2940	0
218	20241122	175100	128408605	2940	2940	2940	2940	0
219	20241122	175000	128408605	2940	2940	2940	2940	0
220	20241122	174900	128408605	2940	2940	2940	2940	0
221	20241122	174800	128408605	2940	2940	2940	2940	0
222	20241122	174700	128408605	2940	2940	2940	2940	0
223	20241122	174600	128408605	2940	2940	2940	2940	0
224	20241122	174500	128408605	2940	2940	2940	2940	0
225	20241122	174400	128408605	2940	2940	2940	2940	0
226	20241122	174300	128408605	2940	2940	2940	2940	0
227	20241122	174200	128408605	2940	2940	2940	2940	0
228	20241122	174100	128408605	2940	2940	2940	2940	0
229	20241122	174000	128408605	2940	2940	2940	2940	0
230	20241122	173900	128408605	2940	2940	2940	2940	0
231	20241122	173800	128408605	2940	2940	2940	2940	0
232	20241122	173700	128408605	2940	2940	2940	2940	0
233	20241122	173600	128408605	2940	2940	2940	2940	0
234	20241122	173500	128408605	2940	2940	2940	2940	0
235	20241122	173400	128408605	2940	2940	2940	2940	0
236	20241122	173300	128408605	2940	2940	2940	2940	0
237	20241122	173200	128408605	2940	2940	2940	2940	0
238	20241122	173100	128408605	2940	2940	2940	2940	0
239	20241122	173000	128408605	2940	2940	2940	2940	0
240	20241122	172900	128408605	2940	2940	2940	2940	0
241	20241122	172800	128408605	2940	2940	2940	2940	0
242	20241122	172700	128408605	2940	2940	2940	2940	1688
243	20241122	172600	128408605	2940	2940	2940	2940	0
244	20241122	172500	128408605	2940	2940	2940	2940	0
245	20241122	172400	128408605	2940	2940	2940	2940	0
246	20241122	172300	128408605	2940	2940	2940	2940	0
247	20241122	172200	128408605	2940	2940	2940	2940	0
248	20241122	172100	128408605	2940	2940	2940	2940	0
249	20241122	172000	128408605	2940	2940	2940	2940	0
250	20241122	171900	128408605	2940	2940	2940	2940	0
251	20241122	171800	128408605	2940	2940	2940	2940	0
252	20241122	171700	128408605	2940	2940	2940	2940	0
253	20241122	171600	128408605	2940	2940	2940	2940	0
254	20241122	171500	128408605	2940	2940	2940	2940	0
255	20241122	171400	128408605	2940	2940	2940	2940	0
256	20241122	171300	128408605	2940	2940	2940	2940	0
257	20241122	171200	128408605	2940	2940	2940	2940	0
258	20241122	171100	128408605	2940	2940	2940	2940	0
259	20241122	171000	128408605	2940	2940	2940	2940	0
260	20241122	170900	128408605	2940	2940	2940	2940	0
261	20241122	170800	128408605	2940	2940	2940	2940	0
262	20241122	170700	128408605	2940	2940	2940	2940	0
263	20241122	170600	128408605	2940	2940	2940	2940	0
264	20241122	170500	128408605	2940	2940	2940	2940	0
265	20241122	170400	128408605	2940	2940	2940	2940	0
266	20241122	170300	128408605	2940	2940	2940	2940	0
267	20241122	170200	128408605	2940	2940	2940	2940	0
268	20241122	170100	128408605	2940	2940	2940	2940	0
269	20241122	170000	128408605	2940	2940	2940	2940	0
270	20241122	165900	128408605	2940	2940	2940	2940	0
271	20241122	165800	128408605	2940	2940	2940	2940	0
272	20241122	165700	128408605	2940	2940	2940	2940	1688
273	20241122	165600	128408605	2940	2940	2940	2940	0
274	20241122	165500	128408605	2940	2940	2940	2940	0
275	20241122	165400	128408605	2940	2940	2940	2940	0
276	20241122	165300	128408605	2940	2940	2940	2940	0
277	20241122	165200	128408605	2940	2940	2940	2940	0
278	20241122	165100	128408605	2940	2940	2940	2940	0
279	20241122	165000	128408605	2940	2940	2940	2940	0
280	20241122	164900	128408605	2940	2940	2940	2940	0
281	20241122	164800	128408605	2940	2940	2940	2940	0
282	20241122	164700	128408605	2940	2940	2940	2940	0
283	20241122	164600	128408605	2940	2940	2940	2940	0
284	20241122	164500	128408605	2940	2940	2940	2940	0
285	20241122	164400	128408605	2940	2940	2940	2940	0
286	20241122	164300	128408605	2940	2940	2940	2940	0
287	20241122	164200	128408605	2940	2940	2940	2940	0
288	20241122	164100	128408605	2940	2940	2940	2940	0
289	20241122	164000	128408605	2940	2940	2940	2940	0
290	20241122	163900	128408605	2940	2940	2940	2940	0
291	20241122	163800	128408605	2940	2940	2940	2940	0
292	20241122	163700	128408605	2940	2940	2940	2940	0
293	20241122	163600	128408605	2940	2940	2940	2940	0
294	20241122	163500	128408605	2940	2940	2940	2940	0
295	20241122	163400	128408605	2940	2940	2940	2940	0
296	20241122	163300	128408605	2940	2940	2940	2940	0
297	20241122	163200	128408605	2940	2940	2940	2940	0
298	20241122	163100	128408605	2940	2940	2940	2940	0
299	20241122	163000	128408605	2940	2940	2940	2940	0
300	20241122	162900	128408605	2940	2940	2940	2940	0
301	20241122	162800	128408605	2940	2940	2940	2940	0
302	20241122	162700	128408605	2940	2940	2940	2940	1688
303	20241122	162600	128408605	2940	2940	2940	2940	0
304	20241122	162500	128408605	2940	2940	2940	2940	0
305	20241122	162400	128408605	2940	2940	2940	2940	0
306	20241122	162300	128408605	2940	2940	2940	2940	0
307	20241122	162200	128408605	2940	2940	2940	2940	0
308	20241122	162100	128408605	2940	2940	2940	2940	0
309	20241122	162000	128408605	2940	2940	2940	2940	0
310	20241122	161900	128408605	2940	2940	2940	2940	0
311	20241122	161800	128408605	2940	2940	2940	2940	0
312	20241122	161700	128408605	2940	2940	2940	2940	0
313	20241122	161600	128408605	2940	2940	2940	2940	0
314	20241122	161500	128408605	2940	2940	2940	2940	0
315	20241122	161400	128408605	2940	2940	2940	2940	0
316	20241122	161300	128408605	2940	2940	2940	2940	0
317	20241122	161200	128408605	2940	2940	2940	2940	0
318	20241122	161100	128408605	2940	2940	2940	2940	0
319	20241122	161000	128408605	2940	2940	2940	2940	0
320	20241122	160900	128408605	2940	2940	2940	2940	0
321	20241122	160800	128408605	2940	2940	2940	2940	0
322	20241122	160700	128408605	2940	2940	2940	2940	0
323	20241122	160600	128408605	2940	2940	2940	2940	0
324	20241122	160500	128408605	2940	2940	2940	2940	0
325	20241122	160400	128408605	2940	2940	2940	2940	0
326	20241122	160300	128408605	2940	2940	2940	2940	0
327	20241122	160200	128408605	2940	2940	2940	2940	0
328	20241122	160100	128408605	2940	2940	2940	2940	0
329	20241122	160000	128408605	2940	2940	2940	2940	0
330	20241122	155900	128408605	2940	2940	2940	2940	0
331	20241122	155800	128408605	2940	2940	2940	2940	0
332	20241122	155700	128408605	2940	2940	2940	2940	1688
333	20241122	155600	128408605	2940	2940	2940	2940	0
334	20241122	155500	128408605	2940	2940	2940	2940	0
335	20241122	155400	128408605	2940	2940	2940	2940	0
336	20241122	155300	128408605	2940	2940	2940	2940	0
337	20241122	155200	128408605	2940	2940	2940	2940	0
338	20241122	155100	128408605	2940	2940	2940	2940	0
339	20241122	155000	128408605	2940	2940	2940	2940	0
340	20241122	154900	128408605	2940	2940	2940	2940	0
341	20241122	154800	128408605	2940	2940	2940	2940	0
342	20241122	154700	128408605	2940	2940	2940	2940	0
343	20241122	154600	128408605	2940	2940	2940	2940	0
344	20241122	154500	128408605	2940	2940	2940	2940	0
345	20241122	154400	128408605	2940	2940	2940	2940	0
346	20241122	154300	128408605	2940	2940	2940	2940	0
347	20241122	154200	128408605	2940	2940	2940	2940	0
348	20241122	154100	128408605	2940	2940	2940	2940	0
349	20241122	154000	128408605	2940	2940	2940	2940	0
350	20241122	153900	128408605	2940	2940	2940	2940	0
351	20241122	153800	128408605	2940	2940	2940	2940	0
352	20241122	153700	128408605	2940	2940	2940	2940	0
353	20241122	153600	128408605	2940	2940	2940	2940	0
354	20241122	153500	128408605	2940	2940	2940	2940	0
355	20241122	153400	128408605	2940	2940	2940	2940	0
356	20241122	153300	128408605	2940	2940	2940	2940	0
357	20241122	153200	128408605	2940	2940	2940	2940	0
358	20241122	153100	128408605	2940	2940	2940	2940	0
359	20241122	153000	128408605	2940	2940	2940	2940	1688
360	20241122	152900	123445885	2960	2960	2960	2960	0
361	20241122	152800	123445885	2960	2960	2960	2960	0
362	20241122	152700	123445885	2960	2960	2960	2960	0
363	20241122	152600	123445885	2960	2960	2960	2960	0
364	20241122	152500	123445885	2960	2960	2960	2960	0
365	20241122	152400	123445885	2960	2960	2960	2960	0
366	20241122	152300	123445885	2960	2960	2960	2960	0
367	20241122	152200	123445885	2960	2960	2960	2960	0
368	20241122	152100	123445885	2960	2960	2960	2960	0
369	20241122	152000	123445885	2960	2960	2960	2960	0
370	20241122	151900	123445885	2960	2960	2960	2960	0
371	20241122	151800	123445885	2960	2960	2960	2960	0
372	20241122	151700	123445885	2960	2950	2960	2940	184
373	20241122	151600	122904775	2950	2950	2950	2950	0
374	20241122	151500	122904775	2950	2950	2950	2950	0
375	20241122	151400	122904775	2950	2950	2950	2950	2
376	20241122	151300	122898875	2940	2940	2940	2940	0
377	20241122	151200	122898875	2940	2940	2940	2940	241
378	20241122	151100	122190335	2950	2950	2950	2950	2
379	20241122	151000	122184435	2955	2955	2955	2955	0
380	20241122	150900	122184435	2955	2955	2955	2955	0
381	20241122	150800	122184435	2955	2955	2955	2955	0
382	20241122	150700	122184435	2955	2955	2955	2955	0
383	20241122	150600	122184435	2955	2955	2955	2955	0
384	20241122	150500	122184435	2955	2955	2955	2955	0
385	20241122	150400	122184435	2955	2955	2955	2950	1001
386	20241122	150300	119226485	2955	2955	2955	2955	0
387	20241122	150200	119226485	2955	2955	2955	2955	0
388	20241122	150100	119226485	2955	2955	2955	2955	0
389	20241122	150000	119226485	2955	2960	2960	2955	12
390	20241122	145900	119191020	2960	2955	2960	2955	1000
391	20241122	145800	116232135	2960	2960	2960	2960	2
392	20241122	145700	116226215	2955	2955	2955	2955	0
393	20241122	145600	116226215	2955	2955	2955	2955	504
394	20241122	145500	114736895	2955	2955	2955	2955	0
395	20241122	145400	114736895	2955	2955	2955	2930	1017
396	20241122	145300	111744345	2960	2960	2960	2960	20
397	20241122	145200	111685145	2960	2960	2960	2960	20
398	20241122	145100	111625945	2960	2960	2960	2960	30
399	20241122	145000	111537145	2955	2955	2955	2955	21
400	20241122	144900	111475090	2955	2955	2955	2955	0
401	20241122	144800	111475090	2955	2955	2955	2955	7
402	20241122	144700	111454405	2955	2955	2955	2955	0
403	20241122	144600	111454405	2955	2955	2955	2955	0
404	20241122	144500	111454405	2955	2955	2955	2955	0
405	20241122	144400	111454405	2955	2955	2955	2955	0
406	20241122	144300	111454405	2955	2955	2955	2955	0
407	20241122	144200	111454405	2955	2955	2955	2955	0
408	20241122	144100	111454405	2955	2955	2955	2955	0
409	20241122	144000	111454405	2955	2955	2955	2955	2
410	20241122	143900	111448495	2955	2955	2955	2955	0
411	20241122	143800	111448495	2955	2955	2955	2955	0
412	20241122	143700	111448495	2955	2955	2955	2955	1
413	20241122	143600	111445540	2950	2950	2950	2950	0
414	20241122	143500	111445540	2950	2950	2950	2950	0
415	20241122	143400	111445540	2950	2950	2950	2950	0
416	20241122	143300	111445540	2950	2950	2950	2950	0
417	20241122	143200	111445540	2950	2950	2950	2950	21
418	20241122	143100	111383590	2940	2940	2940	2940	0
419	20241122	143000	111383590	2940	2940	2940	2940	0
420	20241122	142900	111383590	2940	2940	2940	2940	500
421	20241122	142800	109913590	2965	2965	2965	2965	1000
422	20241122	142700	106948590	2965	2965	2965	2965	0
423	20241122	142600	106948590	2965	2965	2965	2965	0
424	20241122	142500	106948590	2965	2965	2965	2965	0
425	20241122	142400	106948590	2965	2960	2965	2960	78
426	20241122	142300	106717490	2935	2970	2970	2935	215
427	20241122	142200	106083100	2970	2970	2970	2970	2
428	20241122	142100	106077160	2975	2975	2975	2975	0
429	20241122	142000	106077160	2975	2975	2975	2975	0
430	20241122	141900	106077160	2975	2975	2975	2975	0
431	20241122	141800	106077160	2975	2945	2975	2945	2000
432	20241122	141700	100144935	2945	2945	2945	2945	0
433	20241122	141600	100144935	2945	2945	2945	2945	0
434	20241122	141500	100144935	2945	2945	2945	2945	0
435	20241122	141400	100144935	2945	2945	2945	2945	0
436	20241122	141300	100144935	2945	2945	2945	2945	0
437	20241122	141200	100144935	2945	2945	2945	2945	0
438	20241122	141100	100144935	2945	2945	2945	2945	0
439	20241122	141000	100144935	2945	2945	2945	2945	0
440	20241122	140900	100144935	2945	2945	2945	2945	0
441	20241122	140800	100144935	2945	2945	2945	2945	0
442	20241122	140700	100144935	2945	2945	2945	2945	0
443	20241122	140600	100144935	2945	2945	2945	2945	0
444	20241122	140500	100144935	2945	2945	2945	2945	0
445	20241122	140400	100144935	2945	2945	2945	2945	1
446	20241122	140300	100141990	2930	2935	2935	2930	100
447	20241122	140200	99848965	2935	2935	2935	2935	0
448	20241122	140100	99848965	2935	2935	2935	2935	0
449	20241122	140000	99848965	2935	2935	2935	2935	0
450	20241122	135900	99848965	2935	2935	2935	2935	27
451	20241122	135800	99769720	2960	2930	2960	2930	1154
452	20241122	135700	96385895	2960	2960	2960	2960	0
453	20241122	135600	96385895	2960	2960	2960	2960	0
454	20241122	135500	96385895	2960	2960	2960	2960	0
455	20241122	135400	96385895	2960	2960	2960	2960	0
456	20241122	135300	96385895	2960	2960	2960	2960	0
457	20241122	135200	96385895	2960	2960	2960	2960	0
458	20241122	135100	96385895	2960	2960	2960	2960	0
459	20241122	135000	96385895	2960	2960	2960	2960	1
460	20241122	134900	96382935	2940	2940	2940	2940	0
461	20241122	134800	96382935	2940	2945	2945	2940	864
462	20241122	134700	93842460	2960	2960	2960	2960	0
463	20241122	134600	93842460	2960	2960	2960	2960	0
464	20241122	134500	93842460	2960	2960	2960	2960	0
465	20241122	134400	93842460	2960	2960	2960	2960	0
466	20241122	134300	93842460	2960	2960	2960	2960	0
467	20241122	134200	93842460	2960	2960	2960	2960	0
468	20241122	134100	93842460	2960	2960	2960	2960	0
469	20241122	134000	93842460	2960	2960	2960	2960	0
470	20241122	133900	93842460	2960	2960	2960	2960	0
471	20241122	133800	93842460	2960	2960	2960	2960	0
472	20241122	133700	93842460	2960	2960	2960	2960	0
473	20241122	133600	93842460	2960	2960	2960	2960	0
474	20241122	133500	93842460	2960	2960	2960	2960	0
475	20241122	133400	93842460	2960	2960	2960	2960	0
476	20241122	133300	93842460	2960	2960	2960	2960	1
477	20241122	133200	93839500	2940	2940	2940	2940	0
478	20241122	133100	93839500	2940	2940	2940	2940	0
479	20241122	133000	93839500	2940	2940	2940	2940	0
480	20241122	132900	93839500	2940	2940	2940	2940	0
481	20241122	132800	93839500	2940	2940	2940	2940	0
482	20241122	132700	93839500	2940	2940	2940	2940	0
483	20241122	132600	93839500	2940	2940	2940	2940	0
484	20241122	132500	93839500	2940	2940	2940	2940	1
485	20241122	132400	93836560	2940	2940	2940	2940	100
486	20241122	132300	93542560	2940	2950	2950	2940	100
487	20241122	132200	93248540	2950	2950	2950	2950	0
488	20241122	132100	93248540	2950	2950	2950	2950	0
489	20241122	132000	93248540	2950	2950	2950	2950	0
490	20241122	131900	93248540	2950	2950	2950	2950	0
491	20241122	131800	93248540	2950	2950	2950	2950	0
492	20241122	131700	93248540	2950	2950	2950	2950	0
493	20241122	131600	93248540	2950	2950	2950	2950	0
494	20241122	131500	93248540	2950	2950	2950	2950	241
495	20241122	131400	92537590	2965	2965	2965	2965	50
496	20241122	131300	92389340	2965	2965	2965	2965	0
497	20241122	131200	92389340	2965	2965	2965	2965	35
498	20241122	131100	92285565	2960	2960	2960	2960	0
499	20241122	131000	92285565	2960	2960	2960	2960	113
500	20241122	130900	91951085	2960	2960	2960	2960	0
501	20241122	130800	91951085	2960	2960	2960	2960	1
502	20241122	130700	91948125	2950	2950	2950	2950	261
503	20241122	130600	91178175	2960	2960	2960	2960	3
504	20241122	130500	91169295	2960	2960	2960	2960	0
505	20241122	130400	91169295	2960	2960	2960	2960	0
506	20241122	130300	91169295	2960	2960	2960	2960	0
507	20241122	130200	91169295	2960	2960	2960	2960	0
508	20241122	130100	91169295	2960	2960	2960	2960	0
509	20241122	130000	91169295	2960	2960	2960	2960	0
510	20241122	125900	91169295	2960	2960	2960	2960	0
511	20241122	125800	91169295	2960	2960	2960	2960	0
512	20241122	125700	91169295	2960	2960	2960	2960	997
513	20241122	125600	88218175	2960	2960	2960	2960	0
514	20241122	125500	88218175	2960	2965	2965	2960	426
515	20241122	125400	86957175	2965	2965	2965	2965	2
516	20241122	125300	86951245	2960	2960	2960	2960	0
517	20241122	125200	86951245	2960	2960	2960	2960	82
518	20241122	125100	86708525	2965	2965	2965	2965	289
519	20241122	125000	85851640	2960	2960	2960	2960	500
520	20241122	124900	84371640	2960	2960	2960	2960	1500
521	20241122	124800	79931640	2960	2960	2960	2960	0
522	20241122	124700	79931640	2960	2960	2960	2960	0
523	20241122	124600	79931640	2960	2960	2960	2960	0
524	20241122	124500	79931640	2960	2960	2960	2960	1
525	20241122	124400	79928680	2955	2955	2955	2955	0
526	20241122	124300	79928680	2955	2950	2955	2950	1300
527	20241122	124200	76092655	2950	2950	2950	2950	0
528	20241122	124100	76092655	2950	2950	2950	2950	0
529	20241122	124000	76092655	2950	2950	2950	2950	0
530	20241122	123900	76092655	2950	2950	2950	2950	0
531	20241122	123800	76092655	2950	2950	2950	2950	0
532	20241122	123700	76092655	2950	2950	2950	2950	0
533	20241122	123600	76092655	2950	2950	2950	2950	0
534	20241122	123500	76092655	2950	2950	2950	2950	0
535	20241122	123400	76092655	2950	2950	2950	2950	0
536	20241122	123300	76092655	2950	2950	2950	2950	0
537	20241122	123200	76092655	2950	2950	2950	2950	0
538	20241122	123100	76092655	2950	2950	2950	2950	0
539	20241122	123000	76092655	2950	2950	2950	2950	0
540	20241122	122900	76092655	2950	2950	2950	2950	0
541	20241122	122800	76092655	2950	2950	2950	2950	0
542	20241122	122700	76092655	2950	2950	2950	2950	0
543	20241122	122600	76092655	2950	2940	2950	2940	2150
544	20241122	122500	69753115	2920	2920	2920	2920	0
545	20241122	122400	69753115	2920	2940	2940	2920	320
546	20241122	122300	68817635	2940	2940	2940	2940	0
547	20241122	122200	68817635	2940	2940	2940	2940	0
548	20241122	122100	68817635	2940	2940	2940	2940	0
549	20241122	122000	68817635	2940	2940	2940	2940	0
550	20241122	121900	68817635	2940	2940	2940	2940	0
551	20241122	121800	68817635	2940	2940	2940	2940	0
552	20241122	121700	68817635	2940	2940	2940	2940	0
553	20241122	121600	68817635	2940	2940	2940	2940	100
554	20241122	121500	68523635	2940	2940	2940	2940	0
555	20241122	121400	68523635	2940	2940	2940	2940	0
556	20241122	121300	68523635	2940	2940	2940	2940	0
557	20241122	121200	68523635	2940	2940	2940	2940	4
558	20241122	121100	68511875	2940	2940	2940	2940	0
559	20241122	121000	68511875	2940	2940	2940	2940	0
560	20241122	120900	68511875	2940	2940	2940	2940	0
561	20241122	120800	68511875	2940	2940	2940	2940	0
562	20241122	120700	68511875	2940	2940	2940	2940	0
563	20241122	120600	68511875	2940	2940	2940	2940	0
564	20241122	120500	68511875	2940	2940	2940	2940	0
565	20241122	120400	68511875	2940	2940	2940	2940	0
566	20241122	120300	68511875	2940	2940	2940	2940	0
567	20241122	120200	68511875	2940	2940	2940	2940	1
568	20241122	120100	68508935	2930	2930	2930	2930	0
569	20241122	120000	68508935	2930	2930	2930	2930	0
570	20241122	115900	68508935	2930	2935	2935	2930	200
571	20241122	115800	67922930	2940	2940	2940	2940	0
572	20241122	115700	67922930	2940	2940	2940	2940	0
573	20241122	115600	67922930	2940	2940	2940	2940	0
574	20241122	115500	67922930	2940	2940	2940	2940	0
575	20241122	115400	67922930	2940	2940	2940	2940	0
576	20241122	115300	67922930	2940	2940	2940	2940	0
577	20241122	115200	67922930	2940	2940	2940	2940	0
578	20241122	115100	67922930	2940	2940	2940	2940	0
579	20241122	115000	67922930	2940	2940	2940	2940	0
580	20241122	114900	67922930	2940	2940	2940	2940	1
581	20241122	114800	67919990	2945	2945	2945	2945	0
582	20241122	114700	67919990	2945	2945	2945	2945	0
583	20241122	114600	67919990	2945	2945	2945	2945	0
584	20241122	114500	67919990	2945	2935	2945	2935	1330
585	20241122	114400	64016430	2935	2935	2935	2935	0
586	20241122	114300	64016430	2935	2935	2935	2935	0
587	20241122	114200	64016430	2935	2935	2935	2935	0
588	20241122	114100	64016430	2935	2935	2935	2935	0
589	20241122	114000	64016430	2935	2935	2935	2935	0
590	20241122	113900	64016430	2935	2935	2935	2935	0
591	20241122	113800	64016430	2935	2935	2935	2935	0
592	20241122	113700	64016430	2935	2935	2935	2935	0
593	20241122	113600	64016430	2935	2935	2935	2935	0
594	20241122	113500	64016430	2935	2935	2935	2935	0
595	20241122	113400	64016430	2935	2935	2935	2935	0
596	20241122	113300	64016430	2935	2935	2935	2935	0
597	20241122	113200	64016430	2935	2935	2935	2935	0
598	20241122	113100	64016430	2935	2935	2935	2935	0
599	20241122	113000	64016430	2935	2935	2935	2935	0
600	20241122	112900	64016430	2935	2935	2935	2935	0
601	20241122	112800	64016430	2935	2935	2935	2935	0
602	20241122	112700	64016430	2935	2935	2935	2935	0
603	20241122	112600	64016430	2935	2935	2935	2935	0
604	20241122	112500	64016430	2935	2935	2935	2935	0
605	20241122	112400	64016430	2935	2935	2935	2935	0
606	20241122	112300	64016430	2935	2935	2935	2935	0
607	20241122	112200	64016430	2935	2935	2935	2935	0
608	20241122	112100	64016430	2935	2935	2935	2935	0
609	20241122	112000	64016430	2935	2935	2935	2935	0
610	20241122	111900	64016430	2935	2935	2935	2935	0
611	20241122	111800	64016430	2935	2945	2945	2935	75
612	20241122	111700	63796285	2935	2935	2935	2935	0
613	20241122	111600	63796285	2935	2935	2935	2935	50
614	20241122	111500	63649535	2945	2945	2945	2945	2
615	20241122	111400	63643645	2945	2945	2945	2945	0
616	20241122	111300	63643645	2945	2945	2945	2945	0
617	20241122	111200	63643645	2945	2935	2945	2935	2
618	20241122	111100	63637765	2935	2935	2935	2935	7
619	20241122	111000	63617220	2935	2935	2935	2930	88
620	20241122	110900	63359040	2940	2940	2940	2940	63
621	20241122	110800	63173820	2945	2945	2945	2945	0
622	20241122	110700	63173820	2945	2945	2945	2945	20
623	20241122	110600	63114920	2945	2945	2945	2945	9
624	20241122	110500	63088415	2945	2945	2945	2945	0
625	20241122	110400	63088415	2945	2945	2945	2945	0
626	20241122	110300	63088415	2945	2945	2945	2945	1
627	20241122	110200	63085470	2945	2945	2945	2945	125
628	20241122	110100	62717345	2945	2945	2945	2945	20
629	20241122	110000	62658445	2945	2945	2945	2945	0
630	20241122	105900	62658445	2945	2945	2945	2945	0
631	20241122	105800	62658445	2945	2945	2945	2945	0
632	20241122	105700	62658445	2945	2945	2945	2945	0
633	20241122	105600	62658445	2945	2945	2945	2945	0
634	20241122	105500	62658445	2945	2945	2945	2945	100
635	20241122	105400	62363945	2945	2945	2945	2945	105
636	20241122	105300	62054720	2945	2945	2945	2945	0
637	20241122	105200	62054720	2945	2945	2945	2945	69
638	20241122	105100	61851515	2945	2945	2945	2945	0
639	20241122	105000	61851515	2945	2945	2945	2945	80
640	20241122	104900	61615915	2950	2950	2950	2950	508
641	20241122	104800	60117315	2955	2955	2955	2955	5
642	20241122	104700	60102540	2960	2960	2960	2960	0
643	20241122	104600	60102540	2960	2960	2960	2960	0
644	20241122	104500	60102540	2960	2960	2960	2960	0
645	20241122	104400	60102540	2960	2960	2960	2960	0
646	20241122	104300	60102540	2960	2960	2960	2960	0
647	20241122	104200	60102540	2960	2960	2960	2960	0
648	20241122	104100	60102540	2960	2960	2960	2960	0
649	20241122	104000	60102540	2960	2960	2960	2960	0
650	20241122	103900	60102540	2960	2960	2960	2960	20
651	20241122	103800	60043340	2965	2965	2965	2965	0
652	20241122	103700	60043340	2965	2965	2965	2965	0
653	20241122	103600	60043340	2965	2965	2965	2965	0
654	20241122	103500	60043340	2965	2965	2965	2965	1
655	20241122	103400	60040375	2950	2950	2950	2950	0
656	20241122	103300	60040375	2950	2950	2950	2950	666
657	20241122	103200	58075675	2950	2950	2950	2950	0
658	20241122	103100	58075675	2950	2950	2950	2950	0
659	20241122	103000	58075675	2950	2950	2950	2950	0
660	20241122	102900	58075675	2950	2950	2950	2950	0
661	20241122	102800	58075675	2950	2950	2950	2950	0
662	20241122	102700	58075675	2950	2950	2950	2950	0
663	20241122	102600	58075675	2950	2950	2950	2950	10
664	20241122	102500	58046175	2950	2950	2950	2950	0
665	20241122	102400	58046175	2950	2950	2950	2950	0
666	20241122	102300	58046175	2950	2950	2950	2950	0
667	20241122	102200	58046175	2950	2950	2950	2950	0
668	20241122	102100	58046175	2950	2950	2950	2950	0
669	20241122	102000	58046175	2950	2950	2950	2950	2
670	20241122	101900	58040275	2945	2945	2945	2945	0
671	20241122	101800	58040275	2945	2945	2945	2945	0
672	20241122	101700	58040275	2945	2945	2945	2945	0
673	20241122	101600	58040275	2945	2945	2945	2945	0
674	20241122	101500	58040275	2945	2945	2945	2945	1
675	20241122	101400	58037330	2940	2940	2940	2940	100
676	20241122	101300	57743330	2940	2940	2940	2940	2
677	20241122	101200	57737450	2945	2945	2945	2945	0
678	20241122	101100	57737450	2945	2945	2945	2945	0
679	20241122	101000	57737450	2945	2945	2945	2945	0
680	20241122	100900	57737450	2945	2945	2945	2945	23
681	20241122	100800	57669715	2945	2945	2945	2945	0
682	20241122	100700	57669715	2945	2945	2945	2945	10
683	20241122	100600	57640265	2965	2965	2965	2965	16
684	20241122	100500	57592825	2965	2965	2965	2965	0
685	20241122	100400	57592825	2965	2965	2965	2965	120
686	20241122	100300	57237025	2965	2965	2965	2965	47
687	20241122	100200	57097670	2965	2965	2965	2965	4
688	20241122	100100	57085810	2940	2940	2940	2940	0
689	20241122	100000	57085810	2940	2940	2940	2940	0
690	20241122	095900	57085810	2940	2945	2945	2940	267
691	20241122	095800	56300300	2960	2950	2960	2945	280
692	20241122	095700	55472950	2960	2960	2960	2960	1
693	20241122	095600	55469990	2960	2960	2960	2960	0
694	20241122	095500	55469990	2960	2960	2960	2960	2
695	20241122	095400	55464070	2975	2975	2975	2975	0
696	20241122	095300	55464070	2975	2975	2975	2975	0
697	20241122	095200	55464070	2975	2975	2975	2975	0
698	20241122	095100	55464070	2975	2975	2975	2975	4
699	20241122	095000	55452170	2940	2940	2940	2940	0
700	20241122	094900	55452170	2940	2940	2940	2940	3
701	20241122	094800	55443350	2940	2955	2955	2940	1365
702	20241122	094700	51415490	2955	2955	2955	2955	0
703	20241122	094600	51415490	2955	2955	2955	2955	0
704	20241122	094500	51415490	2955	2990	2990	2930	3516
705	20241122	094400	41026045	2990	2990	2990	2990	2
706	20241122	094300	41020065	2990	2990	2990	2990	10
707	20241122	094200	40990165	2990	2990	2990	2990	4
708	20241122	094100	40978205	2980	2980	2980	2980	38
709	20241122	094000	40864965	2980	2980	2980	2980	0
710	20241122	093900	40864965	2980	2980	2980	2980	0
711	20241122	093800	40864965	2980	2965	2980	2965	41
712	20241122	093700	40743385	2965	2975	2975	2965	28
713	20241122	093600	40660115	2965	2970	2970	2965	614
714	20241122	093500	38839410	2965	2965	2965	2965	0
715	20241122	093400	38839410	2965	2970	2970	2965	300
716	20241122	093300	37949675	2965	2995	2995	2965	648
717	20241122	093200	36022785	2995	2995	2995	2995	20
718	20241122	093100	35962885	2995	2995	2995	2995	4
719	20241122	093000	35950905	2995	2995	2995	2995	7
720	20241122	092900	35929940	2975	2975	2975	2975	4
721	20241122	092800	35918040	2995	2990	2995	2990	60
722	20241122	092700	35738540	2990	2980	2990	2980	42
723	20241122	092600	35612980	2980	2990	2990	2980	80
724	20241122	092500	35373980	3000	3000	3000	3000	70
725	20241122	092400	35163980	3000	3000	3000	3000	40
726	20241122	092300	35043980	2995	2995	2995	2995	22
727	20241122	092200	34978090	3005	3005	3005	3005	139
728	20241122	092100	34560395	3005	3005	3005	3005	6
729	20241122	092000	34542365	3005	3005	3005	3005	40
730	20241122	091900	34422165	3000	2990	3000	2990	1268
731	20241122	091800	30618470	2995	2995	3000	2995	1045
732	20241122	091700	27484270	2995	3000	3020	2995	427
733	20241122	091600	26203670	3020	3020	3020	3020	0
734	20241122	091500	26203670	3020	3000	3020	3000	2615
735	20241122	091400	18342010	3015	3000	3015	3000	1154
736	20241122	091300	14878660	3000	2995	3015	2995	616
737	20241122	091200	13029385	2985	2980	2990	2980	2194
738	20241122	091100	6489390	2980	2955	2980	2955	927
739	20241122	091000	3739325	2950	2930	2950	2930	383
740	20241122	090900	2613120	2900	2900	2900	2900	0
741	20241122	090800	2613120	2900	2900	2900	2900	0
742	20241122	090700	2613120	2900	2925	2925	2900	200
743	20241122	090600	2032485	2925	2925	2925	2925	0
744	20241122	090500	2032485	2925	2910	2925	2910	4
745	20241122	090400	2020815	2955	2955	2955	2955	1
746	20241122	090300	2017860	2955	2900	2955	2900	389
747	20241122	090200	889650	2955	2905	2955	2905	47
748	20241122	090100	753065	2965	2965	2965	2965	1
749	20241122	090000	750100	2885	2885	2885	2885	260