KissMeData/068100/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194400	114812835	3000	3000	3000	3000	4970
3	20241122	194300	114812835	3000	3000	3000	3000	0
4	20241122	194200	114812835	3000	3000	3000	3000	0
5	20241122	194100	114812835	3000	3000	3000	3000	0
6	20241122	194000	114812835	3000	3000	3000	3000	0
7	20241122	193900	114812835	3000	3000	3000	3000	0
8	20241122	193800	114812835	3000	3000	3000	3000	0
9	20241122	193700	114812835	3000	3000	3000	3000	0
10	20241122	193600	114812835	3000	3000	3000	3000	0
11	20241122	193500	114812835	3000	3000	3000	3000	0
12	20241122	193400	114812835	3000	3000	3000	3000	0
13	20241122	193300	114812835	3000	3000	3000	3000	0
14	20241122	193200	114812835	3000	3000	3000	3000	0
15	20241122	193100	114812835	3000	3000	3000	3000	0
16	20241122	193000	114812835	3000	3000	3000	3000	0
17	20241122	192900	114812835	3000	3000	3000	3000	0
18	20241122	192800	114812835	3000	3000	3000	3000	0
19	20241122	192700	114812835	3000	3000	3000	3000	0
20	20241122	192600	114812835	3000	3000	3000	3000	0
21	20241122	192500	114812835	3000	3000	3000	3000	0
22	20241122	192400	114812835	3000	3000	3000	3000	0
23	20241122	192300	114812835	3000	3000	3000	3000	0
24	20241122	192200	114812835	3000	3000	3000	3000	0
25	20241122	192100	114812835	3000	3000	3000	3000	0
26	20241122	192000	114812835	3000	3000	3000	3000	0
27	20241122	191900	114812835	3000	3000	3000	3000	0
28	20241122	191800	114812835	3000	3000	3000	3000	0
29	20241122	191700	114812835	3000	3000	3000	3000	0
30	20241122	191600	114812835	3000	3000	3000	3000	0
31	20241122	191500	114812835	3000	3000	3000	3000	0
32	20241122	191400	114812835	3000	3000	3000	3000	4970
33	20241122	191300	114812835	3000	3000	3000	3000	0
34	20241122	191200	114812835	3000	3000	3000	3000	0
35	20241122	191100	114812835	3000	3000	3000	3000	0
36	20241122	191000	114812835	3000	3000	3000	3000	0
37	20241122	190900	114812835	3000	3000	3000	3000	0
38	20241122	190800	114812835	3000	3000	3000	3000	0
39	20241122	190700	114812835	3000	3000	3000	3000	0
40	20241122	190600	114812835	3000	3000	3000	3000	0
41	20241122	190500	114812835	3000	3000	3000	3000	0
42	20241122	190400	114812835	3000	3000	3000	3000	0
43	20241122	190300	114812835	3000	3000	3000	3000	0
44	20241122	190200	114812835	3000	3000	3000	3000	0
45	20241122	190100	114812835	3000	3000	3000	3000	0
46	20241122	190000	114812835	3000	3000	3000	3000	0
47	20241122	185900	114812835	3000	3000	3000	3000	0
48	20241122	185800	114812835	3000	3000	3000	3000	0
49	20241122	185700	114812835	3000	3000	3000	3000	0
50	20241122	185600	114812835	3000	3000	3000	3000	0
51	20241122	185500	114812835	3000	3000	3000	3000	0
52	20241122	185400	114812835	3000	3000	3000	3000	0
53	20241122	185300	114812835	3000	3000	3000	3000	0
54	20241122	185200	114812835	3000	3000	3000	3000	0
55	20241122	185100	114812835	3000	3000	3000	3000	0
56	20241122	185000	114812835	3000	3000	3000	3000	0
57	20241122	184900	114812835	3000	3000	3000	3000	0
58	20241122	184800	114812835	3000	3000	3000	3000	0
59	20241122	184700	114812835	3000	3000	3000	3000	0
60	20241122	184600	114812835	3000	3000	3000	3000	0
61	20241122	184500	114812835	3000	3000	3000	3000	0
62	20241122	184400	114812835	3000	3000	3000	3000	4970
63	20241122	184300	114812835	3000	3000	3000	3000	0
64	20241122	184200	114812835	3000	3000	3000	3000	0
65	20241122	184100	114812835	3000	3000	3000	3000	0
66	20241122	184000	114812835	3000	3000	3000	3000	0
67	20241122	183900	114812835	3000	3000	3000	3000	0
68	20241122	183800	114812835	3000	3000	3000	3000	0
69	20241122	183700	114812835	3000	3000	3000	3000	0
70	20241122	183600	114812835	3000	3000	3000	3000	0
71	20241122	183500	114812835	3000	3000	3000	3000	0
72	20241122	183400	114812835	3000	3000	3000	3000	0
73	20241122	183300	114812835	3000	3000	3000	3000	0
74	20241122	183200	114812835	3000	3000	3000	3000	0
75	20241122	183100	114812835	3000	3000	3000	3000	0
76	20241122	183000	114812835	3000	3000	3000	3000	0
77	20241122	182900	114812835	3000	3000	3000	3000	0
78	20241122	182800	114812835	3000	3000	3000	3000	0
79	20241122	182700	114812835	3000	3000	3000	3000	0
80	20241122	182600	114812835	3000	3000	3000	3000	0
81	20241122	182500	114812835	3000	3000	3000	3000	0
82	20241122	182400	114812835	3000	3000	3000	3000	0
83	20241122	182300	114812835	3000	3000	3000	3000	0
84	20241122	182200	114812835	3000	3000	3000	3000	0
85	20241122	182100	114812835	3000	3000	3000	3000	0
86	20241122	182000	114812835	3000	3000	3000	3000	0
87	20241122	181900	114812835	3000	3000	3000	3000	0
88	20241122	181800	114812835	3000	3000	3000	3000	0
89	20241122	181700	114812835	3000	3000	3000	3000	0
90	20241122	181600	114812835	3000	3000	3000	3000	0
91	20241122	181500	114812835	3000	3000	3000	3000	0
92	20241122	181400	114812835	3000	3000	3000	3000	4970
93	20241122	181300	114812835	3000	3000	3000	3000	0
94	20241122	181200	114812835	3000	3000	3000	3000	0
95	20241122	181100	114812835	3000	3000	3000	3000	0
96	20241122	181000	114812835	3000	3000	3000	3000	0
97	20241122	180900	114812835	3000	3000	3000	3000	0
98	20241122	180800	114812835	3000	3000	3000	3000	0
99	20241122	180700	114812835	3000	3000	3000	3000	0
100	20241122	180600	114812835	3000	3000	3000	3000	0
101	20241122	180500	114812835	3000	3000	3000	3000	0
102	20241122	180400	114812835	3000	3000	3000	3000	0
103	20241122	180300	114812835	3000	3000	3000	3000	0
104	20241122	180200	114812835	3000	3000	3000	3000	0
105	20241122	180100	114812835	3000	3000	3000	3000	0
106	20241122	180000	114812835	3000	3000	3000	3000	0
107	20241122	175900	114812835	3000	3000	3000	3000	0
108	20241122	175800	114812835	3000	3000	3000	3000	0
109	20241122	175700	114812835	3000	3000	3000	3000	0
110	20241122	175600	114812835	3000	3000	3000	3000	0
111	20241122	175500	114812835	3000	3000	3000	3000	0
112	20241122	175400	114812835	3000	3000	3000	3000	0
113	20241122	175300	114812835	3000	3000	3000	3000	0
114	20241122	175200	114812835	3000	3000	3000	3000	0
115	20241122	175100	114812835	3000	3000	3000	3000	0
116	20241122	175000	114812835	3000	3000	3000	3000	0
117	20241122	174900	114812835	3000	3000	3000	3000	0
118	20241122	174800	114812835	3000	3000	3000	3000	0
119	20241122	174700	114812835	3000	3000	3000	3000	0
120	20241122	174600	114812835	3000	3000	3000	3000	0
121	20241122	174500	114812835	3000	3000	3000	3000	0
122	20241122	174400	114812835	3000	3000	3000	3000	4970
123	20241122	174300	114812835	3000	3000	3000	3000	0
124	20241122	174200	114812835	3000	3000	3000	3000	0
125	20241122	174100	114812835	3000	3000	3000	3000	0
126	20241122	174000	114812835	3000	3000	3000	3000	0
127	20241122	173900	114812835	3000	3000	3000	3000	0
128	20241122	173800	114812835	3000	3000	3000	3000	0
129	20241122	173700	114812835	3000	3000	3000	3000	0
130	20241122	173600	114812835	3000	3000	3000	3000	0
131	20241122	173500	114812835	3000	3000	3000	3000	0
132	20241122	173400	114812835	3000	3000	3000	3000	0
133	20241122	173300	114812835	3000	3000	3000	3000	0
134	20241122	173200	114812835	3000	3000	3000	3000	0
135	20241122	173100	114812835	3000	3000	3000	3000	0
136	20241122	173000	114812835	3000	3000	3000	3000	0
137	20241122	172900	114812835	3000	3000	3000	3000	0
138	20241122	172800	114812835	3000	3000	3000	3000	0
139	20241122	172700	114812835	3000	3000	3000	3000	0
140	20241122	172600	114812835	3000	3000	3000	3000	0
141	20241122	172500	114812835	3000	3000	3000	3000	0
142	20241122	172400	114812835	3000	3000	3000	3000	0
143	20241122	172300	114812835	3000	3000	3000	3000	0
144	20241122	172200	114812835	3000	3000	3000	3000	0
145	20241122	172100	114812835	3000	3000	3000	3000	0
146	20241122	172000	114812835	3000	3000	3000	3000	0
147	20241122	171900	114812835	3000	3000	3000	3000	0
148	20241122	171800	114812835	3000	3000	3000	3000	0
149	20241122	171700	114812835	3000	3000	3000	3000	0
150	20241122	171600	114812835	3000	3000	3000	3000	0
151	20241122	171500	114812835	3000	3000	3000	3000	0
152	20241122	171400	114812835	3000	3000	3000	3000	4970
153	20241122	171300	114812835	3000	3000	3000	3000	0
154	20241122	171200	114812835	3000	3000	3000	3000	0
155	20241122	171100	114812835	3000	3000	3000	3000	0
156	20241122	171000	114812835	3000	3000	3000	3000	0
157	20241122	170900	114812835	3000	3000	3000	3000	0
158	20241122	170800	114812835	3000	3000	3000	3000	0
159	20241122	170700	114812835	3000	3000	3000	3000	0
160	20241122	170600	114812835	3000	3000	3000	3000	0
161	20241122	170500	114812835	3000	3000	3000	3000	0
162	20241122	170400	114812835	3000	3000	3000	3000	0
163	20241122	170300	114812835	3000	3000	3000	3000	0
164	20241122	170200	114812835	3000	3000	3000	3000	0
165	20241122	170100	114812835	3000	3000	3000	3000	0
166	20241122	170000	114812835	3000	3000	3000	3000	0
167	20241122	165900	114812835	3000	3000	3000	3000	0
168	20241122	165800	114812835	3000	3000	3000	3000	0
169	20241122	165700	114812835	3000	3000	3000	3000	0
170	20241122	165600	114812835	3000	3000	3000	3000	0
171	20241122	165500	114812835	3000	3000	3000	3000	0
172	20241122	165400	114812835	3000	3000	3000	3000	0
173	20241122	165300	114812835	3000	3000	3000	3000	0
174	20241122	165200	114812835	3000	3000	3000	3000	0
175	20241122	165100	114812835	3000	3000	3000	3000	0
176	20241122	165000	114812835	3000	3000	3000	3000	0
177	20241122	164900	114812835	3000	3000	3000	3000	0
178	20241122	164800	114812835	3000	3000	3000	3000	0
179	20241122	164700	114812835	3000	3000	3000	3000	0
180	20241122	164600	114812835	3000	3000	3000	3000	0
181	20241122	164500	114812835	3000	3000	3000	3000	0
182	20241122	164400	114812835	3000	3000	3000	3000	4970
183	20241122	164300	114812835	3000	3000	3000	3000	0
184	20241122	164200	114812835	3000	3000	3000	3000	0
185	20241122	164100	114812835	3000	3000	3000	3000	0
186	20241122	164000	114812835	3000	3000	3000	3000	0
187	20241122	163900	114812835	3000	3000	3000	3000	0
188	20241122	163800	114812835	3000	3000	3000	3000	0
189	20241122	163700	114812835	3000	3000	3000	3000	0
190	20241122	163600	114812835	3000	3000	3000	3000	0
191	20241122	163500	114812835	3000	3000	3000	3000	0
192	20241122	163400	114812835	3000	3000	3000	3000	0
193	20241122	163300	114812835	3000	3000	3000	3000	0
194	20241122	163200	114812835	3000	3000	3000	3000	0
195	20241122	163100	114812835	3000	3000	3000	3000	0
196	20241122	163000	114812835	3000	3000	3000	3000	0
197	20241122	162900	114812835	3000	3000	3000	3000	0
198	20241122	162800	114812835	3000	3000	3000	3000	0
199	20241122	162700	114812835	3000	3000	3000	3000	0
200	20241122	162600	114812835	3000	3000	3000	3000	0
201	20241122	162500	114812835	3000	3000	3000	3000	0
202	20241122	162400	114812835	3000	3000	3000	3000	0
203	20241122	162300	114812835	3000	3000	3000	3000	0
204	20241122	162200	114812835	3000	3000	3000	3000	0
205	20241122	162100	114812835	3000	3000	3000	3000	0
206	20241122	162000	114812835	3000	3000	3000	3000	0
207	20241122	161900	114812835	3000	3000	3000	3000	0
208	20241122	161800	114812835	3000	3000	3000	3000	0
209	20241122	161700	114812835	3000	3000	3000	3000	0
210	20241122	161600	114812835	3000	3000	3000	3000	0
211	20241122	161500	114812835	3000	3000	3000	3000	0
212	20241122	161400	114812835	3000	3000	3000	3000	4970
213	20241122	161300	114812835	3000	3000	3000	3000	0
214	20241122	161200	114812835	3000	3000	3000	3000	0
215	20241122	161100	114812835	3000	3000	3000	3000	0
216	20241122	161000	114812835	3000	3000	3000	3000	0
217	20241122	160900	114812835	3000	3000	3000	3000	0
218	20241122	160800	114812835	3000	3000	3000	3000	0
219	20241122	160700	114812835	3000	3000	3000	3000	0
220	20241122	160600	114812835	3000	3000	3000	3000	0
221	20241122	160500	114812835	3000	3000	3000	3000	0
222	20241122	160400	114812835	3000	3000	3000	3000	0
223	20241122	160300	114812835	3000	3000	3000	3000	0
224	20241122	160200	114812835	3000	3000	3000	3000	0
225	20241122	160100	114812835	3000	3000	3000	3000	0
226	20241122	160000	114812835	3000	3000	3000	3000	0
227	20241122	155900	114812835	3000	3000	3000	3000	0
228	20241122	155800	114812835	3000	3000	3000	3000	0
229	20241122	155700	114812835	3000	3000	3000	3000	0
230	20241122	155600	114812835	3000	3000	3000	3000	0
231	20241122	155500	114812835	3000	3000	3000	3000	0
232	20241122	155400	114812835	3000	3000	3000	3000	0
233	20241122	155300	114812835	3000	3000	3000	3000	0
234	20241122	155200	114812835	3000	3000	3000	3000	0
235	20241122	155100	114812835	3000	3000	3000	3000	0
236	20241122	155000	114812835	3000	3000	3000	3000	0
237	20241122	154900	114812835	3000	3000	3000	3000	0
238	20241122	154800	114812835	3000	3000	3000	3000	0
239	20241122	154700	114812835	3000	3000	3000	3000	0
240	20241122	154600	114812835	3000	3000	3000	3000	0
241	20241122	154500	114812835	3000	3000	3000	3000	0
242	20241122	154400	114812835	3000	3000	3000	3000	4970
243	20241122	154300	114812835	3000	3000	3000	3000	0
244	20241122	154200	114812835	3000	3000	3000	3000	0
245	20241122	154100	114812835	3000	3000	3000	3000	0
246	20241122	154000	114812835	3000	3000	3000	3000	0
247	20241122	153900	114812835	3000	3000	3000	3000	0
248	20241122	153800	114812835	3000	3000	3000	3000	0
249	20241122	153700	114812835	3000	3000	3000	3000	0
250	20241122	153600	114812835	3000	3000	3000	3000	0
251	20241122	153500	114812835	3000	3000	3000	3000	0
252	20241122	153400	114812835	3000	3000	3000	3000	0
253	20241122	153300	114812835	3000	3000	3000	3000	0
254	20241122	153200	114812835	3000	3000	3000	3000	0
255	20241122	153100	114812835	3000	3000	3000	3000	0
256	20241122	153000	114812835	3000	3000	3000	3000	4970
257	20241122	152900	99902835	2935	2935	2935	2935	0
258	20241122	152800	99902835	2935	2935	2935	2935	0
259	20241122	152700	99902835	2935	2935	2935	2935	0
260	20241122	152600	99902835	2935	2935	2935	2935	0
261	20241122	152500	99902835	2935	2935	2935	2935	0
262	20241122	152400	99902835	2935	2935	2935	2935	0
263	20241122	152300	99902835	2935	2935	2935	2935	0
264	20241122	152200	99902835	2935	2935	2935	2935	0
265	20241122	152100	99902835	2935	2935	2935	2935	0
266	20241122	152000	99902835	2935	2935	2935	2935	0
267	20241122	151900	99902835	2935	2935	2935	2935	0
268	20241122	151800	99902835	2935	2935	2935	2935	0
269	20241122	151700	99902835	2935	2935	2935	2935	0
270	20241122	151600	99902835	2935	2935	2935	2935	0
271	20241122	151500	99902835	2935	2935	2935	2935	0
272	20241122	151400	99902835	2935	2935	2935	2935	1
273	20241122	151300	99899900	2905	2905	2905	2905	0
274	20241122	151200	99899900	2905	2905	2905	2905	0
275	20241122	151100	99899900	2905	2930	2940	2905	531
276	20241122	151000	98351255	2930	2930	2930	2930	171
277	20241122	150900	97850225	2930	2930	2930	2930	1
278	20241122	150800	97847295	2905	2920	2920	2905	324
279	20241122	150700	96902985	2930	2930	2930	2930	0
280	20241122	150600	96902985	2930	2930	2930	2930	0
281	20241122	150500	96902985	2930	2930	2930	2930	0
282	20241122	150400	96902985	2930	2930	2930	2930	0
283	20241122	150300	96902985	2930	2930	2930	2930	0
284	20241122	150200	96902985	2930	2930	2930	2930	0
285	20241122	150100	96902985	2930	2930	2930	2930	0
286	20241122	150000	96902985	2930	2930	2930	2930	0
287	20241122	145900	96902985	2930	2930	2930	2930	0
288	20241122	145800	96902985	2930	2930	2930	2930	1
289	20241122	145700	96900055	2920	2920	2920	2920	366
290	20241122	145600	95831335	2905	2905	2905	2905	0
291	20241122	145500	95831335	2905	2905	2905	2905	0
292	20241122	145400	95831335	2905	2905	2905	2905	0
293	20241122	145300	95831335	2905	2920	2920	2905	15
294	20241122	145200	95787745	2900	2900	2900	2900	0
295	20241122	145100	95787745	2900	2900	2900	2900	0
296	20241122	145000	95787745	2900	2900	2900	2900	41
297	20241122	144900	95668845	2920	2920	2920	2920	0
298	20241122	144800	95668845	2920	2920	2920	2920	0
299	20241122	144700	95668845	2920	2920	2920	2920	0
300	20241122	144600	95668845	2920	2920	2920	2920	0
301	20241122	144500	95668845	2920	2920	2920	2920	0
302	20241122	144400	95668845	2920	2920	2920	2920	35
303	20241122	144300	95566645	2920	2920	2920	2920	23
304	20241122	144200	95499485	2895	2895	2895	2895	300
305	20241122	144100	94630985	2895	2900	2900	2895	392
306	20241122	144000	93494385	2920	2920	2920	2920	0
307	20241122	143900	93494385	2920	2920	2920	2920	80
308	20241122	143800	93260785	2930	2930	2930	2930	0
309	20241122	143700	93260785	2930	2930	2930	2930	486
310	20241122	143600	91836805	2925	2925	2925	2925	30
311	20241122	143500	91749055	2930	2930	2930	2930	277
312	20241122	143400	90937445	2925	2925	2925	2925	30
313	20241122	143300	90849695	2930	2930	2930	2930	0
314	20241122	143200	90849695	2930	2930	2930	2930	1
315	20241122	143100	90846765	2930	2930	2930	2930	32
316	20241122	143000	90753005	2930	2925	2930	2925	446
317	20241122	142900	89446385	2925	2925	2925	2925	81
318	20241122	142800	89209460	2925	2925	2925	2925	1
319	20241122	142700	89206535	2920	2920	2920	2920	1
320	20241122	142600	89203615	2920	2910	2920	2910	9
321	20241122	142500	89177410	2910	2905	2910	2905	706
322	20241122	142400	87122955	2885	2885	2885	2885	0
323	20241122	142300	87122955	2885	2885	2885	2885	1
324	20241122	142200	87120070	2900	2895	2900	2895	299
325	20241122	142100	86253965	2880	2875	2880	2875	101
326	20241122	142000	85963090	2900	2900	2900	2900	0
327	20241122	141900	85963090	2900	2900	2900	2900	0
328	20241122	141800	85963090	2900	2900	2900	2900	519
329	20241122	141700	84457990	2900	2900	2900	2900	1
330	20241122	141600	84455090	2900	2900	2900	2900	4
331	20241122	141500	84443490	2900	2900	2900	2900	100
332	20241122	141400	84153490	2895	2885	2895	2885	3
333	20241122	141300	84144820	2880	2880	2880	2880	376
334	20241122	141200	83061940	2860	2860	2860	2860	0
335	20241122	141100	83061940	2860	2860	2860	2860	0
336	20241122	141000	83061940	2860	2860	2860	2860	20
337	20241122	140900	83004740	2880	2880	2880	2880	0
338	20241122	140800	83004740	2880	2880	2880	2880	0
339	20241122	140700	83004740	2880	2880	2880	2880	0
340	20241122	140600	83004740	2880	2880	2880	2880	0
341	20241122	140500	83004740	2880	2880	2880	2880	0
342	20241122	140400	83004740	2880	2880	2880	2880	0
343	20241122	140300	83004740	2880	2880	2880	2880	0
344	20241122	140200	83004740	2880	2880	2880	2880	10
345	20241122	140100	82975940	2860	2860	2860	2860	0
346	20241122	140000	82975940	2860	2860	2860	2860	0
347	20241122	135900	82975940	2860	2870	2870	2860	4000
348	20241122	135800	71526995	2870	2870	2870	2870	0
349	20241122	135700	71526995	2870	2870	2870	2870	0
350	20241122	135600	71526995	2870	2870	2870	2870	0
351	20241122	135500	71526995	2870	2870	2870	2870	601
352	20241122	135400	69802125	2870	2870	2870	2870	0
353	20241122	135300	69802125	2870	2870	2870	2870	0
354	20241122	135200	69802125	2870	2870	2870	2870	0
355	20241122	135100	69802125	2870	2870	2870	2870	0
356	20241122	135000	69802125	2870	2870	2870	2870	1
357	20241122	134900	69799255	2860	2860	2860	2860	0
358	20241122	134800	69799255	2860	2860	2860	2860	0
359	20241122	134700	69799255	2860	2885	2885	2860	5000
360	20241122	134600	55449280	2880	2880	2880	2880	0
361	20241122	134500	55449280	2880	2890	2890	2880	1300
362	20241122	134400	51699305	2890	2890	2890	2890	5
363	20241122	134300	51684855	2890	2890	2890	2890	60
364	20241122	134200	51511455	2895	2895	2895	2895	0
365	20241122	134100	51511455	2895	2895	2895	2895	0
366	20241122	134000	51511455	2895	2895	2895	2895	0
367	20241122	133900	51511455	2895	2895	2895	2895	0
368	20241122	133800	51511455	2895	2895	2895	2895	160
369	20241122	133700	51048255	2895	2895	2895	2895	0
370	20241122	133600	51048255	2895	2895	2895	2895	0
371	20241122	133500	51048255	2895	2895	2895	2895	5
372	20241122	133400	51033780	2890	2890	2890	2890	0
373	20241122	133300	51033780	2890	2890	2890	2890	0
374	20241122	133200	51033780	2890	2890	2890	2890	353
375	20241122	133100	50013610	2885	2885	2885	2885	0
376	20241122	133000	50013610	2885	2885	2885	2885	0
377	20241122	132900	50013610	2885	2885	2885	2885	0
378	20241122	132800	50013610	2885	2885	2885	2885	0
379	20241122	132700	50013610	2885	2885	2885	2885	0
380	20241122	132600	50013610	2885	2885	2885	2885	3
381	20241122	132500	50004955	2900	2900	2900	2900	0
382	20241122	132400	50004955	2900	2900	2900	2900	0
383	20241122	132300	50004955	2900	2900	2900	2900	1
384	20241122	132200	50002055	2900	2900	2900	2900	0
385	20241122	132100	50002055	2900	2900	2900	2900	35
386	20241122	132000	49900555	2880	2880	2880	2880	0
387	20241122	131900	49900555	2880	2880	2880	2880	0
388	20241122	131800	49900555	2880	2880	2880	2880	0
389	20241122	131700	49900555	2880	2880	2880	2880	0
390	20241122	131600	49900555	2880	2880	2880	2880	0
391	20241122	131500	49900555	2880	2880	2880	2880	267
392	20241122	131400	49131595	2880	2880	2880	2880	60
393	20241122	131300	48958795	2880	2900	2900	2880	368
394	20241122	131200	47898935	2900	2900	2900	2900	0
395	20241122	131100	47898935	2900	2900	2900	2900	10
396	20241122	131000	47869935	2880	2880	2880	2880	16
397	20241122	130900	47823855	2880	2885	2885	2880	201
398	20241122	130800	47244865	2885	2900	2900	2885	760
399	20241122	130700	45051050	2890	2890	2890	2890	0
400	20241122	130600	45051050	2890	2890	2890	2890	0
401	20241122	130500	45051050	2890	2895	2895	2890	412
402	20241122	130400	43860220	2900	2900	2900	2900	0
403	20241122	130300	43860220	2900	2900	2900	2900	0
404	20241122	130200	43860220	2900	2900	2900	2900	100
405	20241122	130100	43570220	2900	2900	2900	2900	0
406	20241122	130000	43570220	2900	2900	2900	2900	0
407	20241122	125900	43570220	2900	2900	2900	2900	0
408	20241122	125800	43570220	2900	2900	2900	2900	0
409	20241122	125700	43570220	2900	2900	2900	2900	0
410	20241122	125600	43570220	2900	2900	2900	2900	10
411	20241122	125500	43541220	2900	2900	2900	2900	2
412	20241122	125400	43535420	2900	2900	2900	2900	20
413	20241122	125300	43477420	2895	2895	2895	2895	354
414	20241122	125200	42452590	2895	2895	2895	2895	0
415	20241122	125100	42452590	2895	2895	2895	2895	0
416	20241122	125000	42452590	2895	2895	2895	2895	0
417	20241122	124900	42452590	2895	2895	2895	2895	0
418	20241122	124800	42452590	2895	2895	2895	2895	0
419	20241122	124700	42452590	2895	2895	2895	2895	0
420	20241122	124600	42452590	2895	2905	2905	2895	460
421	20241122	124500	41118590	2905	2910	2910	2905	808
422	20241122	124400	38770810	2915	2915	2915	2915	0
423	20241122	124300	38770810	2915	2915	2915	2915	0
424	20241122	124200	38770810	2915	2915	2915	2915	0
425	20241122	124100	38770810	2915	2915	2915	2915	0
426	20241122	124000	38770810	2915	2915	2915	2915	0
427	20241122	123900	38770810	2915	2925	2925	2915	661
428	20241122	123800	36843785	2925	2925	2925	2925	0
429	20241122	123700	36843785	2925	2925	2925	2925	0
430	20241122	123600	36843785	2925	2925	2925	2925	0
431	20241122	123500	36843785	2925	2925	2925	2925	0
432	20241122	123400	36843785	2925	2925	2925	2925	0
433	20241122	123300	36843785	2925	2925	2925	2925	0
434	20241122	123200	36843785	2925	2925	2925	2925	0
435	20241122	123100	36843785	2925	2925	2925	2925	0
436	20241122	123000	36843785	2925	2925	2925	2925	0
437	20241122	122900	36843785	2925	2925	2925	2925	0
438	20241122	122800	36843785	2925	2925	2925	2925	2
439	20241122	122700	36837935	2925	2925	2925	2925	0
440	20241122	122600	36837935	2925	2925	2925	2925	0
441	20241122	122500	36837935	2925	2925	2925	2925	0
442	20241122	122400	36837935	2925	2925	2925	2925	0
443	20241122	122300	36837935	2925	2925	2925	2925	0
444	20241122	122200	36837935	2925	2925	2925	2925	0
445	20241122	122100	36837935	2925	2925	2925	2925	0
446	20241122	122000	36837935	2925	2925	2925	2925	0
447	20241122	121900	36837935	2925	2925	2925	2925	0
448	20241122	121800	36837935	2925	2925	2925	2925	0
449	20241122	121700	36837935	2925	2925	2925	2925	0
450	20241122	121600	36837935	2925	2925	2925	2925	0
451	20241122	121500	36837935	2925	2925	2925	2925	0
452	20241122	121400	36837935	2925	2925	2925	2925	2
453	20241122	121300	36832085	2915	2915	2915	2915	0
454	20241122	121200	36832085	2915	2915	2915	2915	0
455	20241122	121100	36832085	2915	2915	2915	2915	0
456	20241122	121000	36832085	2915	2915	2915	2915	0
457	20241122	120900	36832085	2915	2915	2915	2915	0
458	20241122	120800	36832085	2915	2915	2915	2915	0
459	20241122	120700	36832085	2915	2915	2915	2915	0
460	20241122	120600	36832085	2915	2915	2915	2915	0
461	20241122	120500	36832085	2915	2915	2915	2915	32
462	20241122	120400	36738805	2925	2925	2925	2925	2
463	20241122	120300	36732955	2925	2925	2925	2925	0
464	20241122	120200	36732955	2925	2925	2925	2925	0
465	20241122	120100	36732955	2925	2925	2925	2925	0
466	20241122	120000	36732955	2925	2925	2925	2925	0
467	20241122	115900	36732955	2925	2925	2925	2925	0
468	20241122	115800	36732955	2925	2925	2925	2925	0
469	20241122	115700	36732955	2925	2920	2925	2920	21
470	20241122	115600	36671630	2915	2915	2915	2915	0
471	20241122	115500	36671630	2915	2915	2915	2915	0
472	20241122	115400	36671630	2915	2915	2915	2915	1
473	20241122	115300	36668715	2910	2910	2910	2910	0
474	20241122	115200	36668715	2910	2910	2910	2910	0
475	20241122	115100	36668715	2910	2910	2910	2910	0
476	20241122	115000	36668715	2910	2910	2910	2910	0
477	20241122	114900	36668715	2910	2910	2910	2910	0
478	20241122	114800	36668715	2910	2910	2910	2910	0
479	20241122	114700	36668715	2910	2910	2910	2910	0
480	20241122	114600	36668715	2910	2910	2910	2910	0
481	20241122	114500	36668715	2910	2910	2910	2910	0
482	20241122	114400	36668715	2910	2925	2925	2910	568
483	20241122	114300	35012370	2925	2925	2925	2925	0
484	20241122	114200	35012370	2925	2925	2925	2925	0
485	20241122	114100	35012370	2925	2925	2925	2925	20
486	20241122	114000	34953870	2930	2930	2930	2930	0
487	20241122	113900	34953870	2930	2930	2930	2930	0
488	20241122	113800	34953870	2930	2930	2930	2930	0
489	20241122	113700	34953870	2930	2930	2930	2930	47
490	20241122	113600	34816160	2930	2930	2930	2930	0
491	20241122	113500	34816160	2930	2930	2930	2930	0
492	20241122	113400	34816160	2930	2930	2930	2930	0
493	20241122	113300	34816160	2930	2930	2930	2930	0
494	20241122	113200	34816160	2930	2930	2930	2930	0
495	20241122	113100	34816160	2930	2930	2930	2930	0
496	20241122	113000	34816160	2930	2930	2930	2930	0
497	20241122	112900	34816160	2930	2930	2930	2930	0
498	20241122	112800	34816160	2930	2930	2930	2930	0
499	20241122	112700	34816160	2930	2930	2930	2930	0
500	20241122	112600	34816160	2930	2930	2930	2930	0
501	20241122	112500	34816160	2930	2930	2930	2930	60
502	20241122	112400	34640360	2930	2930	2930	2930	0
503	20241122	112300	34640360	2930	2930	2930	2930	0
504	20241122	112200	34640360	2930	2925	2930	2925	16
505	20241122	112100	34593510	2925	2925	2925	2925	0
506	20241122	112000	34593510	2925	2925	2925	2925	0
507	20241122	111900	34593510	2925	2925	2925	2925	63
508	20241122	111800	34409235	2925	2925	2925	2925	0
509	20241122	111700	34409235	2925	2925	2925	2925	0
510	20241122	111600	34409235	2925	2925	2925	2925	0
511	20241122	111500	34409235	2925	2925	2925	2925	0
512	20241122	111400	34409235	2925	2925	2925	2925	0
513	20241122	111300	34409235	2925	2925	2925	2925	0
514	20241122	111200	34409235	2925	2925	2925	2925	0
515	20241122	111100	34409235	2925	2925	2925	2925	0
516	20241122	111000	34409235	2925	2925	2925	2925	0
517	20241122	110900	34409235	2925	2925	2925	2925	0
518	20241122	110800	34409235	2925	2925	2925	2925	0
519	20241122	110700	34409235	2925	2925	2925	2925	20
520	20241122	110600	34350735	2920	2920	2920	2920	20
521	20241122	110500	34292335	2925	2925	2925	2925	0
522	20241122	110400	34292335	2925	2925	2925	2925	0
523	20241122	110300	34292335	2925	2925	2925	2925	15
524	20241122	110200	34248460	2925	2925	2925	2925	185
525	20241122	110100	33707335	2920	2920	2920	2920	0
526	20241122	110000	33707335	2920	2920	2920	2920	0
527	20241122	105900	33707335	2920	2920	2920	2920	3
528	20241122	105800	33698575	2920	2920	2920	2920	0
529	20241122	105700	33698575	2920	2920	2920	2920	153
530	20241122	105600	33251815	2920	2925	2925	2920	20
531	20241122	105500	33193365	2925	2925	2925	2925	10
532	20241122	105400	33164115	2935	2935	2935	2935	0
533	20241122	105300	33164115	2935	2935	2935	2935	0
534	20241122	105200	33164115	2935	2935	2935	2935	0
535	20241122	105100	33164115	2935	2935	2935	2935	0
536	20241122	105000	33164115	2935	2935	2935	2935	0
537	20241122	104900	33164115	2935	2935	2935	2935	1
538	20241122	104800	33161180	2930	2930	2930	2930	0
539	20241122	104700	33161180	2930	2930	2930	2930	100
540	20241122	104600	32868180	2930	2930	2930	2930	0
541	20241122	104500	32868180	2930	2930	2930	2930	0
542	20241122	104400	32868180	2930	2930	2930	2930	0
543	20241122	104300	32868180	2930	2930	2930	2930	0
544	20241122	104200	32868180	2930	2930	2930	2930	0
545	20241122	104100	32868180	2930	2930	2930	2930	0
546	20241122	104000	32868180	2930	2930	2930	2930	1
547	20241122	103900	32865250	2930	2930	2930	2930	0
548	20241122	103800	32865250	2930	2930	2930	2930	0
549	20241122	103700	32865250	2930	2930	2930	2930	0
550	20241122	103600	32865250	2930	2930	2930	2930	0
551	20241122	103500	32865250	2930	2930	2930	2930	0
552	20241122	103400	32865250	2930	2930	2930	2930	0
553	20241122	103300	32865250	2930	2930	2930	2930	1
554	20241122	103200	32862320	2930	2930	2930	2930	1
555	20241122	103100	32859390	2930	2930	2930	2930	0
556	20241122	103000	32859390	2930	2930	2930	2930	0
557	20241122	102900	32859390	2930	2930	2930	2930	2
558	20241122	102800	32853530	2915	2915	2915	2915	17
559	20241122	102700	32803975	2930	2930	2930	2930	96
560	20241122	102600	32522695	2915	2915	2915	2915	51
561	20241122	102500	32374030	2935	2930	2935	2930	10
562	20241122	102400	32344710	2920	2925	2925	2920	10
563	20241122	102300	32315505	2925	2925	2925	2925	1
564	20241122	102200	32312580	2930	2930	2930	2930	0
565	20241122	102100	32312580	2930	2930	2930	2930	10
566	20241122	102000	32283280	2930	2930	2930	2930	1
567	20241122	101900	32280350	2925	2925	2925	2925	3
568	20241122	101800	32271575	2930	2930	2930	2930	2
569	20241122	101700	32265715	2930	2930	2930	2930	0
570	20241122	101600	32265715	2930	2930	2930	2930	4
571	20241122	101500	32253995	2930	2930	2930	2930	0
572	20241122	101400	32253995	2930	2930	2930	2930	2
573	20241122	101300	32248135	2930	2930	2930	2930	0
574	20241122	101200	32248135	2930	2930	2930	2930	0
575	20241122	101100	32248135	2930	2930	2930	2930	0
576	20241122	101000	32248135	2930	2930	2930	2930	0
577	20241122	100900	32248135	2930	2930	2930	2930	0
578	20241122	100800	32248135	2930	2930	2930	2930	0
579	20241122	100700	32248135	2930	2930	2930	2930	0
580	20241122	100600	32248135	2930	2930	2930	2930	0
581	20241122	100500	32248135	2930	2930	2930	2930	0
582	20241122	100400	32248135	2930	2930	2930	2930	0
583	20241122	100300	32248135	2930	2930	2930	2930	2
584	20241122	100200	32242275	2930	2930	2930	2930	1
585	20241122	100100	32239345	2930	2930	2930	2930	0
586	20241122	100000	32239345	2930	2930	2930	2930	0
587	20241122	095900	32239345	2930	2930	2930	2930	5
588	20241122	095800	32224695	2930	2930	2930	2930	0
589	20241122	095700	32224695	2930	2930	2930	2930	0
590	20241122	095600	32224695	2930	2930	2930	2930	15
591	20241122	095500	32180745	2925	2925	2925	2925	0
592	20241122	095400	32180745	2925	2925	2925	2925	94
593	20241122	095300	31905795	2925	2925	2925	2925	0
594	20241122	095200	31905795	2925	2925	2925	2925	0
595	20241122	095100	31905795	2925	2925	2925	2925	0
596	20241122	095000	31905795	2925	2925	2925	2925	5
597	20241122	094900	31891170	2915	2915	2915	2915	0
598	20241122	094800	31891170	2915	2915	2915	2915	0
599	20241122	094700	31891170	2915	2915	2915	2915	0
600	20241122	094600	31891170	2915	2915	2915	2915	140
601	20241122	094500	31483070	2930	2925	2930	2925	12
602	20241122	094400	31447950	2925	2925	2925	2925	5
603	20241122	094300	31433325	2925	2925	2925	2925	5
604	20241122	094200	31418700	2925	2930	2930	2925	5
605	20241122	094100	31404060	2925	2925	2925	2925	20
606	20241122	094000	31345560	2930	2930	2930	2930	0
607	20241122	093900	31345560	2930	2930	2930	2930	0
608	20241122	093800	31345560	2930	2930	2930	2930	71
609	20241122	093700	31137530	2930	2930	2930	2930	0
610	20241122	093600	31137530	2930	2930	2930	2930	1065
611	20241122	093500	28017080	2910	2910	2910	2910	5
612	20241122	093400	28002530	2910	2910	2910	2910	150
613	20241122	093300	27566030	2910	2910	2910	2910	0
614	20241122	093200	27566030	2910	2910	2910	2910	0
615	20241122	093100	27566030	2910	2910	2910	2910	100
616	20241122	093000	27275030	2915	2915	2915	2915	0
617	20241122	092900	27275030	2915	2915	2915	2915	0
618	20241122	092800	27275030	2915	2915	2915	2915	10
619	20241122	092700	27245880	2915	2915	2915	2915	334
620	20241122	092600	26272270	2910	2915	2915	2910	700
621	20241122	092500	24234570	2915	2915	2915	2915	0
622	20241122	092400	24234570	2915	2915	2915	2915	0
623	20241122	092300	24234570	2915	2920	2920	2915	261
624	20241122	092200	23473440	2920	2920	2920	2920	101
625	20241122	092100	23178520	2945	2925	2945	2910	772
626	20241122	092000	20922390	2950	2925	2950	2925	51
627	20241122	091900	20773190	2950	2930	2950	2925	301
628	20241122	091800	19891830	2955	2955	2955	2955	2
629	20241122	091700	19885920	2930	2940	2940	2930	340
630	20241122	091600	18888245	2935	2940	2940	2935	527
631	20241122	091500	17339940	2940	2940	2940	2940	20
632	20241122	091400	17281140	2940	2950	2955	2940	830
633	20241122	091300	14828940	2945	2945	2945	2945	0
634	20241122	091200	14828940	2945	2940	2945	2940	116
635	20241122	091100	14487670	2945	2950	2955	2945	864
636	20241122	091000	11938475	2950	2950	2950	2950	100
637	20241122	090900	11643475	2950	2925	2950	2925	1129
638	20241122	090800	8317325	2915	2915	2915	2915	20
639	20241122	090700	8259025	2920	2910	2920	2910	777
640	20241122	090600	5990465	2900	2900	2900	2900	0
641	20241122	090500	5990465	2900	2900	2900	2900	45
642	20241122	090400	5859965	2910	2910	2910	2910	0
643	20241122	090300	5859965	2910	2910	2910	2910	0
644	20241122	090200	5859965	2910	2920	2920	2910	3
645	20241122	090100	5851225	2900	2900	2900	2900	549
646	20241122	090000	4259125	2900	2900	2900	2890	1471