KissMeData/066900/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194300	55778615	2125	2125	2125	2125	1717
3	20241121	194200	55778615	2125	2125	2125	2125	0
4	20241121	194100	55778615	2125	2125	2125	2125	0
5	20241121	194000	55778615	2125	2125	2125	2125	0
6	20241121	193900	55778615	2125	2125	2125	2125	0
7	20241121	193800	55778615	2125	2125	2125	2125	0
8	20241121	193700	55778615	2125	2125	2125	2125	0
9	20241121	193600	55778615	2125	2125	2125	2125	0
10	20241121	193500	55778615	2125	2125	2125	2125	0
11	20241121	193400	55778615	2125	2125	2125	2125	0
12	20241121	193300	55778615	2125	2125	2125	2125	0
13	20241121	193200	55778615	2125	2125	2125	2125	0
14	20241121	193100	55778615	2125	2125	2125	2125	0
15	20241121	193000	55778615	2125	2125	2125	2125	0
16	20241121	192900	55778615	2125	2125	2125	2125	0
17	20241121	192800	55778615	2125	2125	2125	2125	0
18	20241121	192700	55778615	2125	2125	2125	2125	0
19	20241121	192600	55778615	2125	2125	2125	2125	0
20	20241121	192500	55778615	2125	2125	2125	2125	0
21	20241121	192400	55778615	2125	2125	2125	2125	0
22	20241121	192300	55778615	2125	2125	2125	2125	0
23	20241121	192200	55778615	2125	2125	2125	2125	0
24	20241121	192100	55778615	2125	2125	2125	2125	0
25	20241121	192000	55778615	2125	2125	2125	2125	0
26	20241121	191900	55778615	2125	2125	2125	2125	0
27	20241121	191800	55778615	2125	2125	2125	2125	0
28	20241121	191700	55778615	2125	2125	2125	2125	0
29	20241121	191600	55778615	2125	2125	2125	2125	0
30	20241121	191500	55778615	2125	2125	2125	2125	0
31	20241121	191400	55778615	2125	2125	2125	2125	0
32	20241121	191300	55778615	2125	2125	2125	2125	1717
33	20241121	191200	55778615	2125	2125	2125	2125	0
34	20241121	191100	55778615	2125	2125	2125	2125	0
35	20241121	191000	55778615	2125	2125	2125	2125	0
36	20241121	190900	55778615	2125	2125	2125	2125	0
37	20241121	190800	55778615	2125	2125	2125	2125	0
38	20241121	190700	55778615	2125	2125	2125	2125	0
39	20241121	190600	55778615	2125	2125	2125	2125	0
40	20241121	190500	55778615	2125	2125	2125	2125	0
41	20241121	190400	55778615	2125	2125	2125	2125	0
42	20241121	190300	55778615	2125	2125	2125	2125	0
43	20241121	190200	55778615	2125	2125	2125	2125	0
44	20241121	190100	55778615	2125	2125	2125	2125	0
45	20241121	190000	55778615	2125	2125	2125	2125	0
46	20241121	185900	55778615	2125	2125	2125	2125	0
47	20241121	185800	55778615	2125	2125	2125	2125	0
48	20241121	185700	55778615	2125	2125	2125	2125	0
49	20241121	185600	55778615	2125	2125	2125	2125	0
50	20241121	185500	55778615	2125	2125	2125	2125	0
51	20241121	185400	55778615	2125	2125	2125	2125	0
52	20241121	185300	55778615	2125	2125	2125	2125	0
53	20241121	185200	55778615	2125	2125	2125	2125	0
54	20241121	185100	55778615	2125	2125	2125	2125	0
55	20241121	185000	55778615	2125	2125	2125	2125	0
56	20241121	184900	55778615	2125	2125	2125	2125	0
57	20241121	184800	55778615	2125	2125	2125	2125	0
58	20241121	184700	55778615	2125	2125	2125	2125	0
59	20241121	184600	55778615	2125	2125	2125	2125	0
60	20241121	184500	55778615	2125	2125	2125	2125	0
61	20241121	184400	55778615	2125	2125	2125	2125	0
62	20241121	184300	55778615	2125	2125	2125	2125	1717
63	20241121	184200	55778615	2125	2125	2125	2125	0
64	20241121	184100	55778615	2125	2125	2125	2125	0
65	20241121	184000	55778615	2125	2125	2125	2125	0
66	20241121	183900	55778615	2125	2125	2125	2125	0
67	20241121	183800	55778615	2125	2125	2125	2125	0
68	20241121	183700	55778615	2125	2125	2125	2125	0
69	20241121	183600	55778615	2125	2125	2125	2125	0
70	20241121	183500	55778615	2125	2125	2125	2125	0
71	20241121	183400	55778615	2125	2125	2125	2125	0
72	20241121	183300	55778615	2125	2125	2125	2125	0
73	20241121	183200	55778615	2125	2125	2125	2125	0
74	20241121	183100	55778615	2125	2125	2125	2125	0
75	20241121	183000	55778615	2125	2125	2125	2125	0
76	20241121	182900	55778615	2125	2125	2125	2125	0
77	20241121	182800	55778615	2125	2125	2125	2125	0
78	20241121	182700	55778615	2125	2125	2125	2125	0
79	20241121	182600	55778615	2125	2125	2125	2125	0
80	20241121	182500	55778615	2125	2125	2125	2125	0
81	20241121	182400	55778615	2125	2125	2125	2125	0
82	20241121	182300	55778615	2125	2125	2125	2125	0
83	20241121	182200	55778615	2125	2125	2125	2125	0
84	20241121	182100	55778615	2125	2125	2125	2125	0
85	20241121	182000	55778615	2125	2125	2125	2125	0
86	20241121	181900	55778615	2125	2125	2125	2125	0
87	20241121	181800	55778615	2125	2125	2125	2125	0
88	20241121	181700	55778615	2125	2125	2125	2125	0
89	20241121	181600	55778615	2125	2125	2125	2125	0
90	20241121	181500	55778615	2125	2125	2125	2125	0
91	20241121	181400	55778615	2125	2125	2125	2125	0
92	20241121	181300	55778615	2125	2125	2125	2125	1717
93	20241121	181200	55778615	2125	2125	2125	2125	0
94	20241121	181100	55778615	2125	2125	2125	2125	0
95	20241121	181000	55778615	2125	2125	2125	2125	0
96	20241121	180900	55778615	2125	2125	2125	2125	0
97	20241121	180800	55778615	2125	2125	2125	2125	0
98	20241121	180700	55778615	2125	2125	2125	2125	0
99	20241121	180600	55778615	2125	2125	2125	2125	0
100	20241121	180500	55778615	2125	2125	2125	2125	0
101	20241121	180400	55778615	2125	2125	2125	2125	0
102	20241121	180300	55778615	2125	2125	2125	2125	0
103	20241121	180200	55778615	2125	2125	2125	2125	0
104	20241121	180100	55778615	2125	2125	2125	2125	0
105	20241121	180000	55778615	2125	2125	2125	2125	0
106	20241121	175900	55778615	2125	2125	2125	2125	0
107	20241121	175800	55778615	2125	2125	2125	2125	0
108	20241121	175700	55778615	2125	2125	2125	2125	0
109	20241121	175600	55778615	2125	2125	2125	2125	0
110	20241121	175500	55778615	2125	2125	2125	2125	0
111	20241121	175400	55778615	2125	2125	2125	2125	0
112	20241121	175300	55778615	2125	2125	2125	2125	0
113	20241121	175200	55778615	2125	2125	2125	2125	0
114	20241121	175100	55778615	2125	2125	2125	2125	0
115	20241121	175000	55778615	2125	2125	2125	2125	0
116	20241121	174900	55778615	2125	2125	2125	2125	0
117	20241121	174800	55778615	2125	2125	2125	2125	0
118	20241121	174700	55778615	2125	2125	2125	2125	0
119	20241121	174600	55778615	2125	2125	2125	2125	0
120	20241121	174500	55778615	2125	2125	2125	2125	0
121	20241121	174400	55778615	2125	2125	2125	2125	0
122	20241121	174300	55778615	2125	2125	2125	2125	1717
123	20241121	174200	55778615	2125	2125	2125	2125	0
124	20241121	174100	55778615	2125	2125	2125	2125	0
125	20241121	174000	55778615	2125	2125	2125	2125	0
126	20241121	173900	55778615	2125	2125	2125	2125	0
127	20241121	173800	55778615	2125	2125	2125	2125	0
128	20241121	173700	55778615	2125	2125	2125	2125	0
129	20241121	173600	55778615	2125	2125	2125	2125	0
130	20241121	173500	55778615	2125	2125	2125	2125	0
131	20241121	173400	55778615	2125	2125	2125	2125	0
132	20241121	173300	55778615	2125	2125	2125	2125	0
133	20241121	173200	55778615	2125	2125	2125	2125	0
134	20241121	173100	55778615	2125	2125	2125	2125	0
135	20241121	173000	55778615	2125	2125	2125	2125	0
136	20241121	172900	55778615	2125	2125	2125	2125	0
137	20241121	172800	55778615	2125	2125	2125	2125	0
138	20241121	172700	55778615	2125	2125	2125	2125	0
139	20241121	172600	55778615	2125	2125	2125	2125	0
140	20241121	172500	55778615	2125	2125	2125	2125	0
141	20241121	172400	55778615	2125	2125	2125	2125	0
142	20241121	172300	55778615	2125	2125	2125	2125	0
143	20241121	172200	55778615	2125	2125	2125	2125	0
144	20241121	172100	55778615	2125	2125	2125	2125	0
145	20241121	172000	55778615	2125	2125	2125	2125	0
146	20241121	171900	55778615	2125	2125	2125	2125	0
147	20241121	171800	55778615	2125	2125	2125	2125	0
148	20241121	171700	55778615	2125	2125	2125	2125	0
149	20241121	171600	55778615	2125	2125	2125	2125	0
150	20241121	171500	55778615	2125	2125	2125	2125	0
151	20241121	171400	55778615	2125	2125	2125	2125	0
152	20241121	171300	55778615	2125	2125	2125	2125	1717
153	20241121	171200	55778615	2125	2125	2125	2125	0
154	20241121	171100	55778615	2125	2125	2125	2125	0
155	20241121	171000	55778615	2125	2125	2125	2125	0
156	20241121	170900	55778615	2125	2125	2125	2125	0
157	20241121	170800	55778615	2125	2125	2125	2125	0
158	20241121	170700	55778615	2125	2125	2125	2125	0
159	20241121	170600	55778615	2125	2125	2125	2125	0
160	20241121	170500	55778615	2125	2125	2125	2125	0
161	20241121	170400	55778615	2125	2125	2125	2125	0
162	20241121	170300	55778615	2125	2125	2125	2125	0
163	20241121	170200	55778615	2125	2125	2125	2125	0
164	20241121	170100	55778615	2125	2125	2125	2125	0
165	20241121	170000	55778615	2125	2125	2125	2125	0
166	20241121	165900	55778615	2125	2125	2125	2125	0
167	20241121	165800	55778615	2125	2125	2125	2125	0
168	20241121	165700	55778615	2125	2125	2125	2125	0
169	20241121	165600	55778615	2125	2125	2125	2125	0
170	20241121	165500	55778615	2125	2125	2125	2125	0
171	20241121	165400	55778615	2125	2125	2125	2125	0
172	20241121	165300	55778615	2125	2125	2125	2125	0
173	20241121	165200	55778615	2125	2125	2125	2125	0
174	20241121	165100	55778615	2125	2125	2125	2125	0
175	20241121	165000	55778615	2125	2125	2125	2125	0
176	20241121	164900	55778615	2125	2125	2125	2125	0
177	20241121	164800	55778615	2125	2125	2125	2125	0
178	20241121	164700	55778615	2125	2125	2125	2125	0
179	20241121	164600	55778615	2125	2125	2125	2125	0
180	20241121	164500	55778615	2125	2125	2125	2125	0
181	20241121	164400	55778615	2125	2125	2125	2125	0
182	20241121	164300	55778615	2125	2125	2125	2125	1717
183	20241121	164200	55778615	2125	2125	2125	2125	0
184	20241121	164100	55778615	2125	2125	2125	2125	0
185	20241121	164000	55778615	2125	2125	2125	2125	0
186	20241121	163900	55778615	2125	2125	2125	2125	0
187	20241121	163800	55778615	2125	2125	2125	2125	0
188	20241121	163700	55778615	2125	2125	2125	2125	0
189	20241121	163600	55778615	2125	2125	2125	2125	0
190	20241121	163500	55778615	2125	2125	2125	2125	0
191	20241121	163400	55778615	2125	2125	2125	2125	0
192	20241121	163300	55778615	2125	2125	2125	2125	0
193	20241121	163200	55778615	2125	2125	2125	2125	0
194	20241121	163100	55778615	2125	2125	2125	2125	0
195	20241121	163000	55778615	2125	2125	2125	2125	0
196	20241121	162900	55778615	2125	2125	2125	2125	0
197	20241121	162800	55778615	2125	2125	2125	2125	0
198	20241121	162700	55778615	2125	2125	2125	2125	0
199	20241121	162600	55778615	2125	2125	2125	2125	0
200	20241121	162500	55778615	2125	2125	2125	2125	0
201	20241121	162400	55778615	2125	2125	2125	2125	0
202	20241121	162300	55778615	2125	2125	2125	2125	0
203	20241121	162200	55778615	2125	2125	2125	2125	0
204	20241121	162100	55778615	2125	2125	2125	2125	0
205	20241121	162000	55778615	2125	2125	2125	2125	0
206	20241121	161900	55778615	2125	2125	2125	2125	0
207	20241121	161800	55778615	2125	2125	2125	2125	0
208	20241121	161700	55778615	2125	2125	2125	2125	0
209	20241121	161600	55778615	2125	2125	2125	2125	0
210	20241121	161500	55778615	2125	2125	2125	2125	0
211	20241121	161400	55778615	2125	2125	2125	2125	0
212	20241121	161300	55778615	2125	2125	2125	2125	1717
213	20241121	161200	55778615	2125	2125	2125	2125	0
214	20241121	161100	55778615	2125	2125	2125	2125	0
215	20241121	161000	55778615	2125	2125	2125	2125	0
216	20241121	160900	55778615	2125	2125	2125	2125	0
217	20241121	160800	55778615	2125	2125	2125	2125	0
218	20241121	160700	55778615	2125	2125	2125	2125	0
219	20241121	160600	55778615	2125	2125	2125	2125	0
220	20241121	160500	55778615	2125	2125	2125	2125	0
221	20241121	160400	55778615	2125	2125	2125	2125	0
222	20241121	160300	55778615	2125	2125	2125	2125	0
223	20241121	160200	55778615	2125	2125	2125	2125	0
224	20241121	160100	55778615	2125	2125	2125	2125	0
225	20241121	160000	55778615	2125	2125	2125	2125	0
226	20241121	155900	55778615	2125	2125	2125	2125	0
227	20241121	155800	55778615	2125	2125	2125	2125	0
228	20241121	155700	55778615	2125	2125	2125	2125	0
229	20241121	155600	55778615	2125	2125	2125	2125	0
230	20241121	155500	55778615	2125	2125	2125	2125	0
231	20241121	155400	55778615	2125	2125	2125	2125	0
232	20241121	155300	55778615	2125	2125	2125	2125	0
233	20241121	155200	55778615	2125	2125	2125	2125	0
234	20241121	155100	55778615	2125	2125	2125	2125	0
235	20241121	155000	55778615	2125	2125	2125	2125	0
236	20241121	154900	55778615	2125	2125	2125	2125	0
237	20241121	154800	55778615	2125	2125	2125	2125	0
238	20241121	154700	55778615	2125	2125	2125	2125	0
239	20241121	154600	55778615	2125	2125	2125	2125	0
240	20241121	154500	55778615	2125	2125	2125	2125	0
241	20241121	154400	55778615	2125	2125	2125	2125	0
242	20241121	154300	55778615	2125	2125	2125	2125	1717
243	20241121	154200	55778615	2125	2125	2125	2125	0
244	20241121	154100	55778615	2125	2125	2125	2125	0
245	20241121	154000	55778615	2125	2125	2125	2125	0
246	20241121	153900	55778615	2125	2125	2125	2125	0
247	20241121	153800	55778615	2125	2125	2125	2125	0
248	20241121	153700	55778615	2125	2125	2125	2125	0
249	20241121	153600	55778615	2125	2125	2125	2125	0
250	20241121	153500	55778615	2125	2125	2125	2125	0
251	20241121	153400	55778615	2125	2125	2125	2125	0
252	20241121	153300	55778615	2125	2125	2125	2125	0
253	20241121	153200	55778615	2125	2125	2125	2125	0
254	20241121	153100	55778615	2125	2125	2125	2125	0
255	20241121	153000	55778615	2125	2125	2125	2125	1717
256	20241121	152900	52129990	2180	2180	2180	2180	0
257	20241121	152800	52129990	2180	2180	2180	2180	0
258	20241121	152700	52129990	2180	2180	2180	2180	0
259	20241121	152600	52129990	2180	2180	2180	2180	0
260	20241121	152500	52129990	2180	2180	2180	2180	0
261	20241121	152400	52129990	2180	2180	2180	2180	0
262	20241121	152300	52129990	2180	2180	2180	2180	0
263	20241121	152200	52129990	2180	2180	2180	2180	0
264	20241121	152100	52129990	2180	2180	2180	2180	0
265	20241121	152000	52129990	2180	2180	2180	2180	0
266	20241121	151900	52129990	2180	2180	2180	2180	0
267	20241121	151800	52129990	2180	2180	2180	2180	0
268	20241121	151700	52129990	2180	2180	2180	2180	0
269	20241121	151600	52129990	2180	2180	2180	2180	0
270	20241121	151500	52129990	2180	2180	2180	2180	0
271	20241121	151400	52129990	2180	2180	2180	2180	0
272	20241121	151300	52129990	2180	2180	2180	2180	0
273	20241121	151200	52129990	2180	2180	2180	2180	0
274	20241121	151100	52129990	2180	2180	2180	2180	0
275	20241121	151000	52129990	2180	2180	2180	2180	0
276	20241121	150900	52129990	2180	2180	2180	2180	0
277	20241121	150800	52129990	2180	2180	2180	2180	0
278	20241121	150700	52129990	2180	2180	2180	2180	0
279	20241121	150600	52129990	2180	2180	2180	2180	0
280	20241121	150500	52129990	2180	2180	2180	2180	0
281	20241121	150400	52129990	2180	2180	2180	2180	0
282	20241121	150300	52129990	2180	2180	2180	2180	0
283	20241121	150200	52129990	2180	2180	2180	2180	0
284	20241121	150100	52129990	2180	2150	2180	2150	271
285	20241121	150000	51547310	2150	2150	2150	2150	0
286	20241121	145900	51547310	2150	2150	2150	2150	0
287	20241121	145800	51547310	2150	2150	2150	2150	0
288	20241121	145700	51547310	2150	2155	2155	2150	40
289	20241121	145600	51461305	2155	2155	2155	2155	0
290	20241121	145500	51461305	2155	2155	2155	2155	0
291	20241121	145400	51461305	2155	2155	2155	2155	0
292	20241121	145300	51461305	2155	2155	2155	2155	0
293	20241121	145200	51461305	2155	2155	2155	2155	0
294	20241121	145100	51461305	2155	2155	2155	2155	26
295	20241121	145000	51405275	2160	2160	2160	2160	0
296	20241121	144900	51405275	2160	2165	2165	2160	763
297	20241121	144800	49756555	2185	2185	2185	2185	0
298	20241121	144700	49756555	2185	2185	2185	2185	0
299	20241121	144600	49756555	2185	2185	2185	2185	0
300	20241121	144500	49756555	2185	2185	2185	2185	0
301	20241121	144400	49756555	2185	2185	2185	2185	0
302	20241121	144300	49756555	2185	2185	2185	2185	0
303	20241121	144200	49756555	2185	2185	2185	2185	0
304	20241121	144100	49756555	2185	2185	2185	2185	0
305	20241121	144000	49756555	2185	2165	2185	2165	518
306	20241121	143900	48635065	2185	2185	2185	2185	0
307	20241121	143800	48635065	2185	2185	2185	2185	0
308	20241121	143700	48635065	2185	2180	2185	2170	3014
309	20241121	143600	42090335	2175	2175	2175	2175	0
310	20241121	143500	42090335	2175	2175	2175	2175	0
311	20241121	143400	42090335	2175	2185	2185	2170	577
312	20241121	143300	40835395	2175	2175	2175	2175	0
313	20241121	143200	40835395	2175	2175	2175	2175	0
314	20241121	143100	40835395	2175	2175	2175	2175	0
315	20241121	143000	40835395	2175	2175	2175	2175	0
316	20241121	142900	40835395	2175	2175	2175	2175	0
317	20241121	142800	40835395	2175	2180	2180	2175	1494
318	20241121	142700	37585825	2200	2200	2200	2200	0
319	20241121	142600	37585825	2200	2200	2200	2200	0
320	20241121	142500	37585825	2200	2200	2200	2200	0
321	20241121	142400	37585825	2200	2200	2200	2200	0
322	20241121	142300	37585825	2200	2200	2200	2200	0
323	20241121	142200	37585825	2200	2200	2200	2200	0
324	20241121	142100	37585825	2200	2200	2200	2200	0
325	20241121	142000	37585825	2200	2200	2200	2200	0
326	20241121	141900	37585825	2200	2200	2200	2200	0
327	20241121	141800	37585825	2200	2180	2200	2180	599
328	20241121	141700	36279985	2185	2190	2190	2185	26
329	20241121	141600	36223150	2205	2205	2205	2205	0
330	20241121	141500	36223150	2205	2205	2205	2205	0
331	20241121	141400	36223150	2205	2205	2205	2205	0
332	20241121	141300	36223150	2205	2205	2205	2205	0
333	20241121	141200	36223150	2205	2205	2205	2205	0
334	20241121	141100	36223150	2205	2205	2205	2205	0
335	20241121	141000	36223150	2205	2205	2205	2205	0
336	20241121	140900	36223150	2205	2205	2205	2205	0
337	20241121	140800	36223150	2205	2205	2205	2205	0
338	20241121	140700	36223150	2205	2205	2205	2205	0
339	20241121	140600	36223150	2205	2205	2205	2205	0
340	20241121	140500	36223150	2205	2205	2205	2205	0
341	20241121	140400	36223150	2205	2205	2205	2205	0
342	20241121	140300	36223150	2205	2205	2205	2205	0
343	20241121	140200	36223150	2205	2190	2205	2190	52
344	20241121	140100	36109240	2190	2190	2190	2190	2
345	20241121	140000	36104860	2185	2190	2190	2185	26
346	20241121	135900	36048020	2205	2205	2205	2205	0
347	20241121	135800	36048020	2205	2205	2205	2205	0
348	20241121	135700	36048020	2205	2205	2205	2205	0
349	20241121	135600	36048020	2205	2205	2205	2205	0
350	20241121	135500	36048020	2205	2205	2205	2205	0
351	20241121	135400	36048020	2205	2205	2205	2205	0
352	20241121	135300	36048020	2205	2205	2205	2205	0
353	20241121	135200	36048020	2205	2205	2205	2205	0
354	20241121	135100	36048020	2205	2205	2205	2205	0
355	20241121	135000	36048020	2205	2205	2205	2205	0
356	20241121	134900	36048020	2205	2205	2205	2205	0
357	20241121	134800	36048020	2205	2205	2205	2205	0
358	20241121	134700	36048020	2205	2205	2205	2205	0
359	20241121	134600	36048020	2205	2205	2205	2205	0
360	20241121	134500	36048020	2205	2205	2205	2205	0
361	20241121	134400	36048020	2205	2205	2205	2205	0
362	20241121	134300	36048020	2205	2190	2205	2185	27
363	20241121	134200	35988980	2205	2205	2205	2205	0
364	20241121	134100	35988980	2205	2205	2205	2205	0
365	20241121	134000	35988980	2205	2205	2205	2205	0
366	20241121	133900	35988980	2205	2205	2205	2205	0
367	20241121	133800	35988980	2205	2205	2205	2205	0
368	20241121	133700	35988980	2205	2205	2205	2205	0
369	20241121	133600	35988980	2205	2205	2205	2205	0
370	20241121	133500	35988980	2205	2205	2205	2205	0
371	20241121	133400	35988980	2205	2205	2205	2205	0
372	20241121	133300	35988980	2205	2205	2205	2205	0
373	20241121	133200	35988980	2205	2205	2205	2205	0
374	20241121	133100	35988980	2205	2205	2205	2205	0
375	20241121	133000	35988980	2205	2205	2205	2205	0
376	20241121	132900	35988980	2205	2205	2205	2205	0
377	20241121	132800	35988980	2205	2205	2205	2205	0
378	20241121	132700	35988980	2205	2205	2205	2205	0
379	20241121	132600	35988980	2205	2190	2205	2185	29
380	20241121	132500	35925480	2205	2205	2205	2205	0
381	20241121	132400	35925480	2205	2205	2205	2205	0
382	20241121	132300	35925480	2205	2205	2205	2205	0
383	20241121	132200	35925480	2205	2205	2205	2205	0
384	20241121	132100	35925480	2205	2205	2205	2205	0
385	20241121	132000	35925480	2205	2205	2205	2205	0
386	20241121	131900	35925480	2205	2205	2205	2205	0
387	20241121	131800	35925480	2205	2205	2205	2205	0
388	20241121	131700	35925480	2205	2205	2205	2205	0
389	20241121	131600	35925480	2205	2205	2205	2205	0
390	20241121	131500	35925480	2205	2205	2205	2205	0
391	20241121	131400	35925480	2205	2205	2205	2205	0
392	20241121	131300	35925480	2205	2205	2205	2205	0
393	20241121	131200	35925480	2205	2205	2205	2205	0
394	20241121	131100	35925480	2205	2205	2205	2205	0
395	20241121	131000	35925480	2205	2205	2205	2205	0
396	20241121	130900	35925480	2205	2190	2205	2185	48
397	20241121	130800	35820240	2205	2205	2205	2205	0
398	20241121	130700	35820240	2205	2205	2205	2205	0
399	20241121	130600	35820240	2205	2205	2205	2205	0
400	20241121	130500	35820240	2205	2205	2205	2205	0
401	20241121	130400	35820240	2205	2205	2205	2205	5
402	20241121	130300	35809215	2190	2190	2190	2190	0
403	20241121	130200	35809215	2190	2190	2190	2190	0
404	20241121	130100	35809215	2190	2190	2190	2190	0
405	20241121	130000	35809215	2190	2190	2190	2190	0
406	20241121	125900	35809215	2190	2200	2200	2190	10
407	20241121	125800	35787280	2205	2205	2205	2205	0
408	20241121	125700	35787280	2205	2205	2205	2205	0
409	20241121	125600	35787280	2205	2205	2205	2205	5
410	20241121	125500	35776255	2180	2180	2180	2180	0
411	20241121	125400	35776255	2180	2180	2180	2180	0
412	20241121	125300	35776255	2180	2180	2180	2180	0
413	20241121	125200	35776255	2180	2185	2185	2180	26
414	20241121	125100	35719530	2205	2205	2205	2205	0
415	20241121	125000	35719530	2205	2205	2205	2205	0
416	20241121	124900	35719530	2205	2205	2205	2205	0
417	20241121	124800	35719530	2205	2205	2205	2205	0
418	20241121	124700	35719530	2205	2205	2205	2205	0
419	20241121	124600	35719530	2205	2205	2205	2205	0
420	20241121	124500	35719530	2205	2205	2205	2205	0
421	20241121	124400	35719530	2205	2205	2205	2205	0
422	20241121	124300	35719530	2205	2205	2205	2205	0
423	20241121	124200	35719530	2205	2205	2205	2205	0
424	20241121	124100	35719530	2205	2205	2205	2205	0
425	20241121	124000	35719530	2205	2205	2205	2205	0
426	20241121	123900	35719530	2205	2205	2205	2205	0
427	20241121	123800	35719530	2205	2190	2205	2190	100
428	20241121	123700	35500065	2185	2185	2185	2185	0
429	20241121	123600	35500065	2185	2185	2185	2185	0
430	20241121	123500	35500065	2185	2190	2190	2185	89
431	20241121	123400	35305575	2210	2210	2210	2210	0
432	20241121	123300	35305575	2210	2210	2210	2210	0
433	20241121	123200	35305575	2210	2210	2210	2210	0
434	20241121	123100	35305575	2210	2195	2210	2195	132
435	20241121	123000	35015820	2200	2210	2210	2185	5501
436	20241121	122900	22982705	2225	2225	2225	2225	0
437	20241121	122800	22982705	2225	2225	2225	2225	200
438	20241121	122700	22537705	2225	2215	2225	2215	501
439	20241121	122600	21424495	2205	2210	2210	2200	2459
440	20241121	122500	16013420	2225	2225	2225	2225	0
441	20241121	122400	16013420	2225	2225	2225	2225	0
442	20241121	122300	16013420	2225	2225	2225	2225	0
443	20241121	122200	16013420	2225	2225	2225	2225	0
444	20241121	122100	16013420	2225	2225	2225	2225	0
445	20241121	122000	16013420	2225	2210	2225	2210	1772
446	20241121	121900	12097285	2210	2210	2210	2210	0
447	20241121	121800	12097285	2210	2220	2220	2210	28
448	20241121	121700	12035350	2225	2225	2225	2225	0
449	20241121	121600	12035350	2225	2225	2225	2225	0
450	20241121	121500	12035350	2225	2225	2225	2225	0
451	20241121	121400	12035350	2225	2225	2225	2225	0
452	20241121	121300	12035350	2225	2225	2225	2225	0
453	20241121	121200	12035350	2225	2225	2225	2225	0
454	20241121	121100	12035350	2225	2225	2225	2225	0
455	20241121	121000	12035350	2225	2225	2225	2225	0
456	20241121	120900	12035350	2225	2225	2225	2225	0
457	20241121	120800	12035350	2225	2225	2225	2225	0
458	20241121	120700	12035350	2225	2225	2225	2225	0
459	20241121	120600	12035350	2225	2225	2225	2225	0
460	20241121	120500	12035350	2225	2225	2225	2225	0
461	20241121	120400	12035350	2225	2225	2225	2225	0
462	20241121	120300	12035350	2225	2225	2225	2225	0
463	20241121	120200	12035350	2225	2225	2225	2225	0
464	20241121	120100	12035350	2225	2220	2225	2210	29
465	20241121	120000	11971140	2225	2225	2225	2225	200
466	20241121	115900	11526140	2225	2225	2225	2225	446
467	20241121	115800	10533790	2225	2225	2225	2225	0
468	20241121	115700	10533790	2225	2225	2225	2225	0
469	20241121	115600	10533790	2225	2225	2225	2225	0
470	20241121	115500	10533790	2225	2225	2225	2225	0
471	20241121	115400	10533790	2225	2225	2225	2225	0
472	20241121	115300	10533790	2225	2225	2225	2225	16
473	20241121	115200	10498190	2225	2225	2225	2225	0
474	20241121	115100	10498190	2225	2225	2225	2225	0
475	20241121	115000	10498190	2225	2225	2225	2225	0
476	20241121	114900	10498190	2225	2225	2225	2225	0
477	20241121	114800	10498190	2225	2225	2225	2225	0
478	20241121	114700	10498190	2225	2225	2225	2225	3
479	20241121	114600	10491515	2210	2210	2210	2210	0
480	20241121	114500	10491515	2210	2210	2210	2210	0
481	20241121	114400	10491515	2210	2220	2220	2210	29
482	20241121	114300	10427380	2225	2225	2225	2225	0
483	20241121	114200	10427380	2225	2225	2225	2225	0
484	20241121	114100	10427380	2225	2225	2225	2225	0
485	20241121	114000	10427380	2225	2225	2225	2225	0
486	20241121	113900	10427380	2225	2225	2225	2225	0
487	20241121	113800	10427380	2225	2225	2225	2220	22
488	20241121	113700	10378435	2225	2225	2225	2225	0
489	20241121	113600	10378435	2225	2225	2225	2225	0
490	20241121	113500	10378435	2225	2225	2225	2225	0
491	20241121	113400	10378435	2225	2225	2225	2225	0
492	20241121	113300	10378435	2225	2225	2225	2225	0
493	20241121	113200	10378435	2225	2225	2225	2225	0
494	20241121	113100	10378435	2225	2225	2225	2225	0
495	20241121	113000	10378435	2225	2225	2225	2225	0
496	20241121	112900	10378435	2225	2225	2225	2225	0
497	20241121	112800	10378435	2225	2225	2225	2225	0
498	20241121	112700	10378435	2225	2215	2225	2205	29
499	20241121	112600	10314355	2225	2225	2225	2225	0
500	20241121	112500	10314355	2225	2225	2225	2225	0
501	20241121	112400	10314355	2225	2225	2225	2225	0
502	20241121	112300	10314355	2225	2225	2225	2225	0
503	20241121	112200	10314355	2225	2225	2225	2225	0
504	20241121	112100	10314355	2225	2225	2225	2225	0
505	20241121	112000	10314355	2225	2225	2225	2225	0
506	20241121	111900	10314355	2225	2225	2225	2225	0
507	20241121	111800	10314355	2225	2225	2225	2225	0
508	20241121	111700	10314355	2225	2225	2225	2225	0
509	20241121	111600	10314355	2225	2225	2225	2225	0
510	20241121	111500	10314355	2225	2225	2225	2225	0
511	20241121	111400	10314355	2225	2225	2225	2225	0
512	20241121	111300	10314355	2225	2225	2225	2225	0
513	20241121	111200	10314355	2225	2225	2225	2225	0
514	20241121	111100	10314355	2225	2225	2225	2225	0
515	20241121	111000	10314355	2225	2220	2225	2205	27
516	20241121	110900	10254690	2225	2225	2225	2225	0
517	20241121	110800	10254690	2225	2215	2225	2215	305
518	20241121	110700	9579060	2215	2210	2215	2210	5
519	20241121	110600	9567990	2205	2205	2205	2205	0
520	20241121	110500	9567990	2205	2205	2205	2205	0
521	20241121	110400	9567990	2205	2205	2205	2205	0
522	20241121	110300	9567990	2205	2205	2205	2205	0
523	20241121	110200	9567990	2205	2200	2205	2200	1044
524	20241121	110100	7268445	2200	2200	2200	2200	0
525	20241121	110000	7268445	2200	2200	2200	2200	0
526	20241121	105900	7268445	2200	2200	2200	2200	0
527	20241121	105800	7268445	2200	2200	2200	2200	0
528	20241121	105700	7268445	2200	2200	2200	2200	0
529	20241121	105600	7268445	2200	2200	2200	2200	0
530	20241121	105500	7268445	2200	2200	2200	2200	0
531	20241121	105400	7268445	2200	2200	2200	2200	5
532	20241121	105300	7257445	2190	2195	2195	2190	26
533	20241121	105200	7200380	2195	2195	2195	2195	0
534	20241121	105100	7200380	2195	2195	2195	2195	0
535	20241121	105000	7200380	2195	2195	2195	2195	0
536	20241121	104900	7200380	2195	2195	2195	2195	0
537	20241121	104800	7200380	2195	2195	2195	2195	475
538	20241121	104700	6157755	2195	2195	2195	2195	0
539	20241121	104600	6157755	2195	2195	2195	2195	0
540	20241121	104500	6157755	2195	2195	2195	2195	5
541	20241121	104400	6146780	2195	2195	2195	2195	0
542	20241121	104300	6146780	2195	2195	2195	2195	0
543	20241121	104200	6146780	2195	2195	2195	2195	0
544	20241121	104100	6146780	2195	2195	2195	2195	0
545	20241121	104000	6146780	2195	2195	2195	2195	0
546	20241121	103900	6146780	2195	2195	2195	2195	5
547	20241121	103800	6135805	2190	2190	2190	2190	0
548	20241121	103700	6135805	2190	2190	2190	2190	0
549	20241121	103600	6135805	2190	2190	2190	2190	26
550	20241121	103500	6078865	2195	2195	2195	2195	0
551	20241121	103400	6078865	2195	2195	2195	2195	0
552	20241121	103300	6078865	2195	2195	2195	2195	0
553	20241121	103200	6078865	2195	2195	2195	2195	0
554	20241121	103100	6078865	2195	2195	2195	2195	0
555	20241121	103000	6078865	2195	2195	2195	2195	0
556	20241121	102900	6078865	2195	2195	2195	2195	10
557	20241121	102800	6056915	2195	2195	2195	2195	5
558	20241121	102700	6045940	2190	2190	2190	2190	0
559	20241121	102600	6045940	2190	2190	2190	2190	0
560	20241121	102500	6045940	2190	2185	2190	2185	999
561	20241121	102400	3860625	2180	2180	2180	2180	268
562	20241121	102300	3276385	2185	2185	2185	2185	0
563	20241121	102200	3276385	2185	2185	2185	2185	0
564	20241121	102100	3276385	2185	2185	2185	2185	0
565	20241121	102000	3276385	2185	2185	2185	2185	5
566	20241121	101900	3265460	2180	2180	2180	2180	26
567	20241121	101800	3208780	2185	2185	2185	2185	0
568	20241121	101700	3208780	2185	2185	2185	2185	0
569	20241121	101600	3208780	2185	2185	2185	2185	0
570	20241121	101500	3208780	2185	2185	2185	2185	0
571	20241121	101400	3208780	2185	2185	2185	2185	0
572	20241121	101300	3208780	2185	2185	2185	2185	0
573	20241121	101200	3208780	2185	2185	2185	2185	1
574	20241121	101100	3206595	2180	2180	2180	2180	0
575	20241121	101000	3206595	2180	2180	2180	2180	0
576	20241121	100900	3206595	2180	2180	2180	2180	0
577	20241121	100800	3206595	2180	2180	2180	2180	0
578	20241121	100700	3206595	2180	2180	2180	2180	0
579	20241121	100600	3206595	2180	2180	2180	2180	501
580	20241121	100500	2114415	2180	2180	2180	2180	0
581	20241121	100400	2114415	2180	2180	2180	2180	0
582	20241121	100300	2114415	2180	2180	2180	2180	0
583	20241121	100200	2114415	2180	2190	2200	2180	576
584	20241121	100100	855955	2215	2215	2215	2215	0
585	20241121	100000	855955	2215	2215	2215	2215	0
586	20241121	095900	855955	2215	2215	2215	2215	0
587	20241121	095800	855955	2215	2215	2215	2215	0
588	20241121	095700	855955	2215	2215	2215	2215	0
589	20241121	095600	855955	2215	2215	2215	2215	0
590	20241121	095500	855955	2215	2215	2215	2215	0
591	20241121	095400	855955	2215	2215	2215	2215	0
592	20241121	095300	855955	2215	2215	2215	2215	0
593	20241121	095200	855955	2215	2215	2215	2215	0
594	20241121	095100	855955	2215	2215	2215	2215	0
595	20241121	095000	855955	2215	2215	2215	2215	0
596	20241121	094900	855955	2215	2215	2215	2215	0
597	20241121	094800	855955	2215	2215	2215	2215	0
598	20241121	094700	855955	2215	2215	2215	2215	1
599	20241121	094600	853740	2180	2180	2180	2180	0
600	20241121	094500	853740	2180	2215	2215	2180	26
601	20241121	094400	796995	2225	2225	2225	2225	0
602	20241121	094300	796995	2225	2225	2225	2225	0
603	20241121	094200	796995	2225	2225	2225	2225	0
604	20241121	094100	796995	2225	2225	2225	2225	2
605	20241121	094000	792545	2225	2215	2225	2215	151
606	20241121	093900	457955	2225	2220	2225	2220	18
607	20241121	093800	417915	2215	2215	2215	2215	0
608	20241121	093700	417915	2215	2215	2215	2215	33
609	20241121	093600	344820	2215	2215	2215	2215	30
610	20241121	093500	278370	2215	2215	2215	2215	0
611	20241121	093400	278370	2215	2215	2215	2215	0
612	20241121	093300	278370	2215	2215	2215	2215	0
613	20241121	093200	278370	2215	2215	2215	2215	0
614	20241121	093100	278370	2215	2215	2215	2215	0
615	20241121	093000	278370	2215	2215	2215	2215	1
616	20241121	092900	276155	2180	2180	2180	2180	0
617	20241121	092800	276155	2180	2210	2210	2180	26
618	20241121	092700	218985	2210	2210	2210	2210	0
619	20241121	092600	218985	2210	2210	2210	2210	0
620	20241121	092500	218985	2210	2210	2210	2210	0
621	20241121	092400	218985	2210	2210	2210	2210	80
622	20241121	092300	42185	2210	2210	2210	2210	0
623	20241121	092200	42185	2210	2210	2210	2210	4
624	20241121	092100	33345	2215	2215	2215	2215	1
625	20241121	092000	31130	2225	2225	2225	2225	0
626	20241121	091900	31130	2225	2225	2225	2225	0
627	20241121	091800	31130	2225	2225	2225	2225	0
628	20241121	091700	31130	2225	2225	2225	2225	0
629	20241121	091600	31130	2225	2225	2225	2225	0
630	20241121	091500	31130	2225	2225	2225	2225	0
631	20241121	091400	31130	2225	2225	2225	2225	0
632	20241121	091300	31130	2225	2225	2225	2225	0
633	20241121	091200	31130	2225	2225	2225	2225	0
634	20241121	091100	31130	2225	2225	2225	2225	0
635	20241121	091000	31130	2225	2225	2225	2225	0
636	20241121	090900	31130	2225	2225	2225	2225	0
637	20241121	090800	31130	2225	2225	2225	2225	1
638	20241121	090700	28905	2210	2210	2210	2210	1
639	20241121	090600	26695	2235	2235	2235	2235	0
640	20241121	090500	26695	2235	2235	2235	2235	0
641	20241121	090400	26695	2235	2235	2235	2235	0
642	20241121	090300	26695	2235	2235	2235	2235	0
643	20241121	090200	26695	2235	2210	2235	2210	12
644	20241121	090100	0	2210	2210	2210	2210	0
645	20241121	090000	0	2210	2210	2210	2210	0