KissMeData/363280/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211800	141934625	2945	2945	2945	2945	1007
3	20241121	211700	141934625	2945	2945	2945	2945	0
4	20241121	211600	141934625	2945	2945	2945	2945	0
5	20241121	211500	141934625	2945	2945	2945	2945	0
6	20241121	211400	141934625	2945	2945	2945	2945	0
7	20241121	211300	141934625	2945	2945	2945	2945	0
8	20241121	211200	141934625	2945	2945	2945	2945	0
9	20241121	211100	141934625	2945	2945	2945	2945	0
10	20241121	211000	141934625	2945	2945	2945	2945	0
11	20241121	210900	141934625	2945	2945	2945	2945	0
12	20241121	210800	141934625	2945	2945	2945	2945	0
13	20241121	210700	141934625	2945	2945	2945	2945	0
14	20241121	210600	141934625	2945	2945	2945	2945	0
15	20241121	210500	141934625	2945	2945	2945	2945	0
16	20241121	210400	141934625	2945	2945	2945	2945	0
17	20241121	210300	141934625	2945	2945	2945	2945	0
18	20241121	210200	141934625	2945	2945	2945	2945	0
19	20241121	210100	141934625	2945	2945	2945	2945	0
20	20241121	210000	141934625	2945	2945	2945	2945	0
21	20241121	205900	141934625	2945	2945	2945	2945	0
22	20241121	205800	141934625	2945	2945	2945	2945	0
23	20241121	205700	141934625	2945	2945	2945	2945	0
24	20241121	205600	141934625	2945	2945	2945	2945	0
25	20241121	205500	141934625	2945	2945	2945	2945	0
26	20241121	205400	141934625	2945	2945	2945	2945	0
27	20241121	205300	141934625	2945	2945	2945	2945	0
28	20241121	205200	141934625	2945	2945	2945	2945	0
29	20241121	205100	141934625	2945	2945	2945	2945	0
30	20241121	205000	141934625	2945	2945	2945	2945	0
31	20241121	204900	141934625	2945	2945	2945	2945	0
32	20241121	204800	141934625	2945	2945	2945	2945	1007
33	20241121	204700	141934625	2945	2945	2945	2945	0
34	20241121	204600	141934625	2945	2945	2945	2945	0
35	20241121	204500	141934625	2945	2945	2945	2945	0
36	20241121	204400	141934625	2945	2945	2945	2945	0
37	20241121	204300	141934625	2945	2945	2945	2945	0
38	20241121	204200	141934625	2945	2945	2945	2945	0
39	20241121	204100	141934625	2945	2945	2945	2945	0
40	20241121	204000	141934625	2945	2945	2945	2945	0
41	20241121	203900	141934625	2945	2945	2945	2945	0
42	20241121	203800	141934625	2945	2945	2945	2945	0
43	20241121	203700	141934625	2945	2945	2945	2945	0
44	20241121	203600	141934625	2945	2945	2945	2945	0
45	20241121	203500	141934625	2945	2945	2945	2945	0
46	20241121	203400	141934625	2945	2945	2945	2945	0
47	20241121	203300	141934625	2945	2945	2945	2945	0
48	20241121	203200	141934625	2945	2945	2945	2945	0
49	20241121	203100	141934625	2945	2945	2945	2945	0
50	20241121	203000	141934625	2945	2945	2945	2945	0
51	20241121	202900	141934625	2945	2945	2945	2945	0
52	20241121	202800	141934625	2945	2945	2945	2945	0
53	20241121	202700	141934625	2945	2945	2945	2945	0
54	20241121	202600	141934625	2945	2945	2945	2945	0
55	20241121	202500	141934625	2945	2945	2945	2945	0
56	20241121	202400	141934625	2945	2945	2945	2945	0
57	20241121	202300	141934625	2945	2945	2945	2945	0
58	20241121	202200	141934625	2945	2945	2945	2945	0
59	20241121	202100	141934625	2945	2945	2945	2945	0
60	20241121	202000	141934625	2945	2945	2945	2945	0
61	20241121	201900	141934625	2945	2945	2945	2945	0
62	20241121	201800	141934625	2945	2945	2945	2945	1007
63	20241121	201700	141934625	2945	2945	2945	2945	0
64	20241121	201600	141934625	2945	2945	2945	2945	0
65	20241121	201500	141934625	2945	2945	2945	2945	0
66	20241121	201400	141934625	2945	2945	2945	2945	0
67	20241121	201300	141934625	2945	2945	2945	2945	0
68	20241121	201200	141934625	2945	2945	2945	2945	0
69	20241121	201100	141934625	2945	2945	2945	2945	0
70	20241121	201000	141934625	2945	2945	2945	2945	0
71	20241121	200900	141934625	2945	2945	2945	2945	0
72	20241121	200800	141934625	2945	2945	2945	2945	0
73	20241121	200700	141934625	2945	2945	2945	2945	0
74	20241121	200600	141934625	2945	2945	2945	2945	0
75	20241121	200500	141934625	2945	2945	2945	2945	0
76	20241121	200400	141934625	2945	2945	2945	2945	0
77	20241121	200300	141934625	2945	2945	2945	2945	0
78	20241121	200200	141934625	2945	2945	2945	2945	0
79	20241121	200100	141934625	2945	2945	2945	2945	0
80	20241121	200000	141934625	2945	2945	2945	2945	0
81	20241121	195900	141934625	2945	2945	2945	2945	0
82	20241121	195800	141934625	2945	2945	2945	2945	0
83	20241121	195700	141934625	2945	2945	2945	2945	0
84	20241121	195600	141934625	2945	2945	2945	2945	0
85	20241121	195500	141934625	2945	2945	2945	2945	0
86	20241121	195400	141934625	2945	2945	2945	2945	0
87	20241121	195300	141934625	2945	2945	2945	2945	0
88	20241121	195200	141934625	2945	2945	2945	2945	0
89	20241121	195100	141934625	2945	2945	2945	2945	0
90	20241121	195000	141934625	2945	2945	2945	2945	0
91	20241121	194900	141934625	2945	2945	2945	2945	0
92	20241121	194800	141934625	2945	2945	2945	2945	1007
93	20241121	194700	141934625	2945	2945	2945	2945	0
94	20241121	194600	141934625	2945	2945	2945	2945	0
95	20241121	194500	141934625	2945	2945	2945	2945	0
96	20241121	194400	141934625	2945	2945	2945	2945	0
97	20241121	194300	141934625	2945	2945	2945	2945	0
98	20241121	194200	141934625	2945	2945	2945	2945	0
99	20241121	194100	141934625	2945	2945	2945	2945	0
100	20241121	194000	141934625	2945	2945	2945	2945	0
101	20241121	193900	141934625	2945	2945	2945	2945	0
102	20241121	193800	141934625	2945	2945	2945	2945	0
103	20241121	193700	141934625	2945	2945	2945	2945	0
104	20241121	193600	141934625	2945	2945	2945	2945	0
105	20241121	193500	141934625	2945	2945	2945	2945	0
106	20241121	193400	141934625	2945	2945	2945	2945	0
107	20241121	193300	141934625	2945	2945	2945	2945	0
108	20241121	193200	141934625	2945	2945	2945	2945	0
109	20241121	193100	141934625	2945	2945	2945	2945	0
110	20241121	193000	141934625	2945	2945	2945	2945	0
111	20241121	192900	141934625	2945	2945	2945	2945	0
112	20241121	192800	141934625	2945	2945	2945	2945	0
113	20241121	192700	141934625	2945	2945	2945	2945	0
114	20241121	192600	141934625	2945	2945	2945	2945	0
115	20241121	192500	141934625	2945	2945	2945	2945	0
116	20241121	192400	141934625	2945	2945	2945	2945	0
117	20241121	192300	141934625	2945	2945	2945	2945	0
118	20241121	192200	141934625	2945	2945	2945	2945	0
119	20241121	192100	141934625	2945	2945	2945	2945	0
120	20241121	192000	141934625	2945	2945	2945	2945	0
121	20241121	191900	141934625	2945	2945	2945	2945	0
122	20241121	191800	141934625	2945	2945	2945	2945	1007
123	20241121	191700	141934625	2945	2945	2945	2945	0
124	20241121	191600	141934625	2945	2945	2945	2945	0
125	20241121	191500	141934625	2945	2945	2945	2945	0
126	20241121	191400	141934625	2945	2945	2945	2945	0
127	20241121	191300	141934625	2945	2945	2945	2945	0
128	20241121	191200	141934625	2945	2945	2945	2945	0
129	20241121	191100	141934625	2945	2945	2945	2945	0
130	20241121	191000	141934625	2945	2945	2945	2945	0
131	20241121	190900	141934625	2945	2945	2945	2945	0
132	20241121	190800	141934625	2945	2945	2945	2945	0
133	20241121	190700	141934625	2945	2945	2945	2945	0
134	20241121	190600	141934625	2945	2945	2945	2945	0
135	20241121	190500	141934625	2945	2945	2945	2945	0
136	20241121	190400	141934625	2945	2945	2945	2945	0
137	20241121	190300	141934625	2945	2945	2945	2945	0
138	20241121	190200	141934625	2945	2945	2945	2945	0
139	20241121	190100	141934625	2945	2945	2945	2945	0
140	20241121	190000	141934625	2945	2945	2945	2945	0
141	20241121	185900	141934625	2945	2945	2945	2945	0
142	20241121	185800	141934625	2945	2945	2945	2945	0
143	20241121	185700	141934625	2945	2945	2945	2945	0
144	20241121	185600	141934625	2945	2945	2945	2945	0
145	20241121	185500	141934625	2945	2945	2945	2945	0
146	20241121	185400	141934625	2945	2945	2945	2945	0
147	20241121	185300	141934625	2945	2945	2945	2945	0
148	20241121	185200	141934625	2945	2945	2945	2945	0
149	20241121	185100	141934625	2945	2945	2945	2945	0
150	20241121	185000	141934625	2945	2945	2945	2945	0
151	20241121	184900	141934625	2945	2945	2945	2945	0
152	20241121	184800	141934625	2945	2945	2945	2945	1007
153	20241121	184700	141934625	2945	2945	2945	2945	0
154	20241121	184600	141934625	2945	2945	2945	2945	0
155	20241121	184500	141934625	2945	2945	2945	2945	0
156	20241121	184400	141934625	2945	2945	2945	2945	0
157	20241121	184300	141934625	2945	2945	2945	2945	0
158	20241121	184200	141934625	2945	2945	2945	2945	0
159	20241121	184100	141934625	2945	2945	2945	2945	0
160	20241121	184000	141934625	2945	2945	2945	2945	0
161	20241121	183900	141934625	2945	2945	2945	2945	0
162	20241121	183800	141934625	2945	2945	2945	2945	0
163	20241121	183700	141934625	2945	2945	2945	2945	0
164	20241121	183600	141934625	2945	2945	2945	2945	0
165	20241121	183500	141934625	2945	2945	2945	2945	0
166	20241121	183400	141934625	2945	2945	2945	2945	0
167	20241121	183300	141934625	2945	2945	2945	2945	0
168	20241121	183200	141934625	2945	2945	2945	2945	0
169	20241121	183100	141934625	2945	2945	2945	2945	0
170	20241121	183000	141934625	2945	2945	2945	2945	0
171	20241121	182900	141934625	2945	2945	2945	2945	0
172	20241121	182800	141934625	2945	2945	2945	2945	0
173	20241121	182700	141934625	2945	2945	2945	2945	0
174	20241121	182600	141934625	2945	2945	2945	2945	0
175	20241121	182500	141934625	2945	2945	2945	2945	0
176	20241121	182400	141934625	2945	2945	2945	2945	0
177	20241121	182300	141934625	2945	2945	2945	2945	0
178	20241121	182200	141934625	2945	2945	2945	2945	0
179	20241121	182100	141934625	2945	2945	2945	2945	0
180	20241121	182000	141934625	2945	2945	2945	2945	0
181	20241121	181900	141934625	2945	2945	2945	2945	0
182	20241121	181800	141934625	2945	2945	2945	2945	1007
183	20241121	181700	141934625	2945	2945	2945	2945	0
184	20241121	181600	141934625	2945	2945	2945	2945	0
185	20241121	181500	141934625	2945	2945	2945	2945	0
186	20241121	181400	141934625	2945	2945	2945	2945	0
187	20241121	181300	141934625	2945	2945	2945	2945	0
188	20241121	181200	141934625	2945	2945	2945	2945	0
189	20241121	181100	141934625	2945	2945	2945	2945	0
190	20241121	181000	141934625	2945	2945	2945	2945	0
191	20241121	180900	141934625	2945	2945	2945	2945	0
192	20241121	180800	141934625	2945	2945	2945	2945	0
193	20241121	180700	141934625	2945	2945	2945	2945	0
194	20241121	180600	141934625	2945	2945	2945	2945	0
195	20241121	180500	141934625	2945	2945	2945	2945	0
196	20241121	180400	141934625	2945	2945	2945	2945	0
197	20241121	180300	141934625	2945	2945	2945	2945	0
198	20241121	180200	141934625	2945	2945	2945	2945	0
199	20241121	180100	141934625	2945	2945	2945	2945	0
200	20241121	180000	141934625	2945	2945	2945	2945	0
201	20241121	175900	141934625	2945	2945	2945	2945	0
202	20241121	175800	141934625	2945	2945	2945	2945	0
203	20241121	175700	141934625	2945	2945	2945	2945	0
204	20241121	175600	141934625	2945	2945	2945	2945	0
205	20241121	175500	141934625	2945	2945	2945	2945	0
206	20241121	175400	141934625	2945	2945	2945	2945	0
207	20241121	175300	141934625	2945	2945	2945	2945	0
208	20241121	175200	141934625	2945	2945	2945	2945	0
209	20241121	175100	141934625	2945	2945	2945	2945	0
210	20241121	175000	141934625	2945	2945	2945	2945	0
211	20241121	174900	141934625	2945	2945	2945	2945	0
212	20241121	174800	141934625	2945	2945	2945	2945	1007
213	20241121	174700	141934625	2945	2945	2945	2945	0
214	20241121	174600	141934625	2945	2945	2945	2945	0
215	20241121	174500	141934625	2945	2945	2945	2945	0
216	20241121	174400	141934625	2945	2945	2945	2945	0
217	20241121	174300	141934625	2945	2945	2945	2945	0
218	20241121	174200	141934625	2945	2945	2945	2945	0
219	20241121	174100	141934625	2945	2945	2945	2945	0
220	20241121	174000	141934625	2945	2945	2945	2945	0
221	20241121	173900	141934625	2945	2945	2945	2945	0
222	20241121	173800	141934625	2945	2945	2945	2945	0
223	20241121	173700	141934625	2945	2945	2945	2945	0
224	20241121	173600	141934625	2945	2945	2945	2945	0
225	20241121	173500	141934625	2945	2945	2945	2945	0
226	20241121	173400	141934625	2945	2945	2945	2945	0
227	20241121	173300	141934625	2945	2945	2945	2945	0
228	20241121	173200	141934625	2945	2945	2945	2945	0
229	20241121	173100	141934625	2945	2945	2945	2945	0
230	20241121	173000	141934625	2945	2945	2945	2945	0
231	20241121	172900	141934625	2945	2945	2945	2945	0
232	20241121	172800	141934625	2945	2945	2945	2945	0
233	20241121	172700	141934625	2945	2945	2945	2945	0
234	20241121	172600	141934625	2945	2945	2945	2945	0
235	20241121	172500	141934625	2945	2945	2945	2945	0
236	20241121	172400	141934625	2945	2945	2945	2945	0
237	20241121	172300	141934625	2945	2945	2945	2945	0
238	20241121	172200	141934625	2945	2945	2945	2945	0
239	20241121	172100	141934625	2945	2945	2945	2945	0
240	20241121	172000	141934625	2945	2945	2945	2945	0
241	20241121	171900	141934625	2945	2945	2945	2945	0
242	20241121	171800	141934625	2945	2945	2945	2945	1007
243	20241121	171700	141934625	2945	2945	2945	2945	0
244	20241121	171600	141934625	2945	2945	2945	2945	0
245	20241121	171500	141934625	2945	2945	2945	2945	0
246	20241121	171400	141934625	2945	2945	2945	2945	0
247	20241121	171300	141934625	2945	2945	2945	2945	0
248	20241121	171200	141934625	2945	2945	2945	2945	0
249	20241121	171100	141934625	2945	2945	2945	2945	0
250	20241121	171000	141934625	2945	2945	2945	2945	0
251	20241121	170900	141934625	2945	2945	2945	2945	0
252	20241121	170800	141934625	2945	2945	2945	2945	0
253	20241121	170700	141934625	2945	2945	2945	2945	0
254	20241121	170600	141934625	2945	2945	2945	2945	0
255	20241121	170500	141934625	2945	2945	2945	2945	0
256	20241121	170400	141934625	2945	2945	2945	2945	0
257	20241121	170300	141934625	2945	2945	2945	2945	0
258	20241121	170200	141934625	2945	2945	2945	2945	0
259	20241121	170100	141934625	2945	2945	2945	2945	0
260	20241121	170000	141934625	2945	2945	2945	2945	0
261	20241121	165900	141934625	2945	2945	2945	2945	0
262	20241121	165800	141934625	2945	2945	2945	2945	0
263	20241121	165700	141934625	2945	2945	2945	2945	0
264	20241121	165600	141934625	2945	2945	2945	2945	0
265	20241121	165500	141934625	2945	2945	2945	2945	0
266	20241121	165400	141934625	2945	2945	2945	2945	0
267	20241121	165300	141934625	2945	2945	2945	2945	0
268	20241121	165200	141934625	2945	2945	2945	2945	0
269	20241121	165100	141934625	2945	2945	2945	2945	0
270	20241121	165000	141934625	2945	2945	2945	2945	0
271	20241121	164900	141934625	2945	2945	2945	2945	0
272	20241121	164800	141934625	2945	2945	2945	2945	1007
273	20241121	164700	141934625	2945	2945	2945	2945	0
274	20241121	164600	141934625	2945	2945	2945	2945	0
275	20241121	164500	141934625	2945	2945	2945	2945	0
276	20241121	164400	141934625	2945	2945	2945	2945	0
277	20241121	164300	141934625	2945	2945	2945	2945	0
278	20241121	164200	141934625	2945	2945	2945	2945	0
279	20241121	164100	141934625	2945	2945	2945	2945	0
280	20241121	164000	141934625	2945	2945	2945	2945	0
281	20241121	163900	141934625	2945	2945	2945	2945	0
282	20241121	163800	141934625	2945	2945	2945	2945	0
283	20241121	163700	141934625	2945	2945	2945	2945	0
284	20241121	163600	141934625	2945	2945	2945	2945	0
285	20241121	163500	141934625	2945	2945	2945	2945	0
286	20241121	163400	141934625	2945	2945	2945	2945	0
287	20241121	163300	141934625	2945	2945	2945	2945	0
288	20241121	163200	141934625	2945	2945	2945	2945	0
289	20241121	163100	141934625	2945	2945	2945	2945	0
290	20241121	163000	141934625	2945	2945	2945	2945	0
291	20241121	162900	141934625	2945	2945	2945	2945	0
292	20241121	162800	141934625	2945	2945	2945	2945	0
293	20241121	162700	141934625	2945	2945	2945	2945	0
294	20241121	162600	141934625	2945	2945	2945	2945	0
295	20241121	162500	141934625	2945	2945	2945	2945	0
296	20241121	162400	141934625	2945	2945	2945	2945	0
297	20241121	162300	141934625	2945	2945	2945	2945	0
298	20241121	162200	141934625	2945	2945	2945	2945	0
299	20241121	162100	141934625	2945	2945	2945	2945	0
300	20241121	162000	141934625	2945	2945	2945	2945	0
301	20241121	161900	141934625	2945	2945	2945	2945	0
302	20241121	161800	141934625	2945	2945	2945	2945	1007
303	20241121	161700	141934625	2945	2945	2945	2945	0
304	20241121	161600	141934625	2945	2945	2945	2945	0
305	20241121	161500	141934625	2945	2945	2945	2945	0
306	20241121	161400	141934625	2945	2945	2945	2945	0
307	20241121	161300	141934625	2945	2945	2945	2945	0
308	20241121	161200	141934625	2945	2945	2945	2945	0
309	20241121	161100	141934625	2945	2945	2945	2945	0
310	20241121	161000	141934625	2945	2945	2945	2945	0
311	20241121	160900	141934625	2945	2945	2945	2945	0
312	20241121	160800	141934625	2945	2945	2945	2945	0
313	20241121	160700	141934625	2945	2945	2945	2945	0
314	20241121	160600	141934625	2945	2945	2945	2945	0
315	20241121	160500	141934625	2945	2945	2945	2945	0
316	20241121	160400	141934625	2945	2945	2945	2945	0
317	20241121	160300	141934625	2945	2945	2945	2945	0
318	20241121	160200	141934625	2945	2945	2945	2945	0
319	20241121	160100	141934625	2945	2945	2945	2945	0
320	20241121	160000	141934625	2945	2945	2945	2945	0
321	20241121	155900	141934625	2945	2945	2945	2945	0
322	20241121	155800	141934625	2945	2945	2945	2945	0
323	20241121	155700	141934625	2945	2945	2945	2945	0
324	20241121	155600	141934625	2945	2945	2945	2945	0
325	20241121	155500	141934625	2945	2945	2945	2945	0
326	20241121	155400	141934625	2945	2945	2945	2945	0
327	20241121	155300	141934625	2945	2945	2945	2945	0
328	20241121	155200	141934625	2945	2945	2945	2945	0
329	20241121	155100	141934625	2945	2945	2945	2945	0
330	20241121	155000	141934625	2945	2945	2945	2945	0
331	20241121	154900	141934625	2945	2945	2945	2945	0
332	20241121	154800	141934625	2945	2945	2945	2945	1007
333	20241121	154700	141934625	2945	2945	2945	2945	0
334	20241121	154600	141934625	2945	2945	2945	2945	0
335	20241121	154500	141934625	2945	2945	2945	2945	0
336	20241121	154400	141934625	2945	2945	2945	2945	0
337	20241121	154300	141934625	2945	2945	2945	2945	0
338	20241121	154200	141934625	2945	2945	2945	2945	0
339	20241121	154100	141934625	2945	2945	2945	2945	0
340	20241121	154000	141934625	2945	2945	2945	2945	0
341	20241121	153900	141934625	2945	2945	2945	2945	0
342	20241121	153800	141934625	2945	2945	2945	2945	0
343	20241121	153700	141934625	2945	2945	2945	2945	0
344	20241121	153600	141934625	2945	2945	2945	2945	0
345	20241121	153500	141934625	2945	2945	2945	2945	0
346	20241121	153400	141934625	2945	2945	2945	2945	0
347	20241121	153300	141934625	2945	2945	2945	2945	0
348	20241121	153200	141934625	2945	2945	2945	2945	0
349	20241121	153100	141934625	2945	2945	2945	2945	0
350	20241121	153000	141934625	2945	2945	2945	2945	1007
351	20241121	152900	138969010	2930	2930	2930	2930	0
352	20241121	152800	138969010	2930	2930	2930	2930	0
353	20241121	152700	138969010	2930	2930	2930	2930	0
354	20241121	152600	138969010	2930	2930	2930	2930	0
355	20241121	152500	138969010	2930	2930	2930	2930	0
356	20241121	152400	138969010	2930	2930	2930	2930	0
357	20241121	152300	138969010	2930	2930	2930	2930	0
358	20241121	152200	138969010	2930	2930	2930	2930	0
359	20241121	152100	138969010	2930	2930	2930	2930	0
360	20241121	152000	138969010	2930	2930	2930	2930	0
361	20241121	151900	138969010	2930	2930	2930	2930	6
362	20241121	151800	138951430	2930	2935	2935	2930	4
363	20241121	151700	138939705	2930	2930	2930	2930	64
364	20241121	151600	138752185	2935	2935	2935	2935	0
365	20241121	151500	138752185	2935	2950	2950	2935	11147
366	20241121	151400	105974475	2950	2950	2950	2950	12
367	20241121	151300	105939075	2955	2955	2955	2955	0
368	20241121	151200	105939075	2955	2955	2955	2955	0
369	20241121	151100	105939075	2955	2955	2955	2955	1
370	20241121	151000	105936120	2950	2950	2950	2950	100
371	20241121	150900	105641120	2950	2950	2950	2950	22
372	20241121	150800	105576220	2950	2950	2950	2950	55
373	20241121	150700	105413970	2950	2950	2950	2950	0
374	20241121	150600	105413970	2950	2950	2950	2950	5
375	20241121	150500	105399220	2950	2950	2950	2950	15
376	20241121	150400	105354970	2950	2950	2950	2950	0
377	20241121	150300	105354970	2950	2950	2950	2950	0
378	20241121	150200	105354970	2950	2950	2950	2950	0
379	20241121	150100	105354970	2950	2950	2950	2950	0
380	20241121	150000	105354970	2950	2950	2950	2950	0
381	20241121	145900	105354970	2950	2950	2950	2950	0
382	20241121	145800	105354970	2950	2950	2950	2950	0
383	20241121	145700	105354970	2950	2950	2950	2950	300
384	20241121	145600	104469970	2945	2935	2945	2935	1000
385	20241121	145500	101529880	2935	2935	2935	2935	0
386	20241121	145400	101529880	2935	2935	2935	2935	0
387	20241121	145300	101529880	2935	2930	2935	2930	60
388	20241121	145200	101353930	2930	2930	2930	2930	180
389	20241121	145100	100826530	2930	2930	2930	2930	1
390	20241121	145000	100823600	2930	2925	2930	2925	55
391	20241121	144900	100662555	2925	2925	2925	2925	0
392	20241121	144800	100662555	2925	2925	2925	2925	0
393	20241121	144700	100662555	2925	2925	2925	2925	0
394	20241121	144600	100662555	2925	2925	2925	2925	92
395	20241121	144500	100393455	2930	2930	2930	2930	0
396	20241121	144400	100393455	2930	2930	2930	2930	0
397	20241121	144300	100393455	2930	2930	2930	2930	6
398	20241121	144200	100375875	2935	2935	2935	2935	0
399	20241121	144100	100375875	2935	2935	2935	2935	1
400	20241121	144000	100372940	2930	2930	2930	2930	0
401	20241121	143900	100372940	2930	2930	2930	2930	0
402	20241121	143800	100372940	2930	2930	2930	2930	4
403	20241121	143700	100361220	2925	2925	2925	2925	0
404	20241121	143600	100361220	2925	2925	2925	2925	0
405	20241121	143500	100361220	2925	2925	2925	2925	0
406	20241121	143400	100361220	2925	2925	2925	2925	0
407	20241121	143300	100361220	2925	2925	2925	2925	0
408	20241121	143200	100361220	2925	2925	2925	2925	4
409	20241121	143100	100349520	2925	2925	2925	2925	0
410	20241121	143000	100349520	2925	2925	2925	2925	0
411	20241121	142900	100349520	2925	2925	2925	2925	0
412	20241121	142800	100349520	2925	2925	2925	2925	0
413	20241121	142700	100349520	2925	2925	2925	2925	0
414	20241121	142600	100349520	2925	2925	2925	2925	0
415	20241121	142500	100349520	2925	2925	2925	2925	0
416	20241121	142400	100349520	2925	2925	2925	2925	45
417	20241121	142300	100217895	2925	2925	2925	2925	0
418	20241121	142200	100217895	2925	2925	2925	2925	0
419	20241121	142100	100217895	2925	2925	2925	2925	0
420	20241121	142000	100217895	2925	2925	2925	2925	0
421	20241121	141900	100217895	2925	2930	2930	2925	280
422	20241121	141800	99397890	2935	2935	2935	2935	0
423	20241121	141700	99397890	2935	2935	2935	2935	5
424	20241121	141600	99383215	2935	2935	2935	2935	0
425	20241121	141500	99383215	2935	2935	2935	2935	0
426	20241121	141400	99383215	2935	2935	2935	2935	0
427	20241121	141300	99383215	2935	2935	2935	2935	5
428	20241121	141200	99368540	2935	2935	2935	2935	0
429	20241121	141100	99368540	2935	2935	2935	2935	0
430	20241121	141000	99368540	2935	2935	2935	2935	0
431	20241121	140900	99368540	2935	2935	2935	2935	0
432	20241121	140800	99368540	2935	2935	2935	2935	0
433	20241121	140700	99368540	2935	2935	2935	2935	1
434	20241121	140600	99365605	2935	2935	2935	2935	0
435	20241121	140500	99365605	2935	2935	2935	2935	1
436	20241121	140400	99362670	2925	2925	2925	2925	0
437	20241121	140300	99362670	2925	2925	2925	2925	0
438	20241121	140200	99362670	2925	2925	2925	2925	46
439	20241121	140100	99228120	2925	2925	2925	2925	0
440	20241121	140000	99228120	2925	2925	2925	2925	0
441	20241121	135900	99228120	2925	2925	2925	2925	0
442	20241121	135800	99228120	2925	2925	2925	2925	0
443	20241121	135700	99228120	2925	2930	2930	2925	465
444	20241121	135600	97867835	2930	2930	2930	2930	0
445	20241121	135500	97867835	2930	2930	2930	2930	0
446	20241121	135400	97867835	2930	2930	2930	2930	0
447	20241121	135300	97867835	2930	2930	2930	2930	8
448	20241121	135200	97844395	2930	2935	2935	2930	402
449	20241121	135100	96665665	2940	2940	2940	2940	0
450	20241121	135000	96665665	2940	2940	2940	2940	0
451	20241121	134900	96665665	2940	2940	2940	2940	2
452	20241121	134800	96659785	2935	2935	2935	2935	44
453	20241121	134700	96530645	2935	2935	2935	2935	0
454	20241121	134600	96530645	2935	2935	2935	2935	0
455	20241121	134500	96530645	2935	2935	2935	2935	0
456	20241121	134400	96530645	2935	2935	2935	2935	0
457	20241121	134300	96530645	2935	2935	2935	2935	0
458	20241121	134200	96530645	2935	2935	2935	2935	0
459	20241121	134100	96530645	2935	2935	2935	2935	0
460	20241121	134000	96530645	2935	2935	2935	2935	0
461	20241121	133900	96530645	2935	2935	2935	2935	451
462	20241121	133800	95206960	2930	2930	2930	2930	0
463	20241121	133700	95206960	2930	2930	2930	2930	40
464	20241121	133600	95089760	2930	2930	2930	2930	42
465	20241121	133500	94966700	2930	2930	2930	2930	0
466	20241121	133400	94966700	2930	2930	2930	2930	0
467	20241121	133300	94966700	2930	2930	2930	2930	2
468	20241121	133200	94960840	2930	2930	2930	2930	0
469	20241121	133100	94960840	2930	2930	2930	2930	255
470	20241121	133000	94213690	2935	2935	2935	2935	0
471	20241121	132900	94213690	2935	2935	2935	2935	0
472	20241121	132800	94213690	2935	2935	2935	2935	0
473	20241121	132700	94213690	2935	2935	2940	2935	19
474	20241121	132600	94157895	2935	2935	2935	2935	0
475	20241121	132500	94157895	2935	2935	2935	2935	0
476	20241121	132400	94157895	2935	2935	2935	2935	0
477	20241121	132300	94157895	2935	2935	2935	2935	0
478	20241121	132200	94157895	2935	2935	2935	2935	7
479	20241121	132100	94137350	2945	2945	2945	2945	0
480	20241121	132000	94137350	2945	2945	2945	2945	0
481	20241121	131900	94137350	2945	2945	2945	2945	0
482	20241121	131800	94137350	2945	2945	2945	2945	0
483	20241121	131700	94137350	2945	2945	2945	2945	4
484	20241121	131600	94125570	2945	2945	2945	2945	2
485	20241121	131500	94119680	2945	2945	2945	2945	46
486	20241121	131400	93984210	2945	2945	2950	2945	28
487	20241121	131300	93901745	2940	2940	2940	2940	0
488	20241121	131200	93901745	2940	2940	2940	2940	357
489	20241121	131100	92852165	2940	2940	2940	2940	48
490	20241121	131000	92711045	2945	2945	2945	2945	2
491	20241121	130900	92705155	2950	2950	2950	2950	0
492	20241121	130800	92705155	2950	2950	2950	2950	1
493	20241121	130700	92702205	2960	2960	2960	2960	0
494	20241121	130600	92702205	2960	2960	2960	2960	0
495	20241121	130500	92702205	2960	2960	2960	2960	0
496	20241121	130400	92702205	2960	2960	2960	2960	0
497	20241121	130300	92702205	2960	2960	2960	2960	0
498	20241121	130200	92702205	2960	2960	2960	2960	20
499	20241121	130100	92643005	2965	2965	2965	2965	0
500	20241121	130000	92643005	2965	2970	2970	2950	1237
501	20241121	125900	88991585	2965	2965	2965	2965	0
502	20241121	125800	88991585	2965	2965	2965	2965	10
503	20241121	125700	88961935	2965	2965	2965	2965	20
504	20241121	125600	88902635	2975	2975	2975	2975	2
505	20241121	125500	88896685	2975	2975	2975	2975	4
506	20241121	125400	88884785	2975	2975	2975	2975	5
507	20241121	125300	88869910	2975	2975	2975	2975	3
508	20241121	125200	88860985	2975	2970	2975	2970	12
509	20241121	125100	88825325	2965	2965	2965	2965	0
510	20241121	125000	88825325	2965	2965	2965	2955	83
511	20241121	124900	88579520	2975	2975	2975	2975	2
512	20241121	124800	88573570	2975	2975	2975	2975	19
513	20241121	124700	88517045	2975	2975	2975	2970	14
514	20241121	124600	88475435	2975	2975	2975	2975	3
515	20241121	124500	88466510	2965	2985	2985	2965	18
516	20241121	124400	88413080	2980	2980	2980	2980	12
517	20241121	124300	88377320	2985	2985	2985	2985	15
518	20241121	124200	88332545	2985	2985	2985	2965	31
519	20241121	124100	88240030	2985	2985	2985	2980	85
520	20241121	124000	87986685	2975	2985	2985	2975	11
521	20241121	123900	87953890	2985	2985	2985	2985	6
522	20241121	123800	87935980	2985	2985	2985	2985	10
523	20241121	123700	87906130	2990	2980	2990	2980	10
524	20241121	123600	87876285	2980	2980	2980	2980	43
525	20241121	123500	87748145	2975	2985	2985	2965	37
526	20241121	123400	87638250	2975	2995	2995	2975	91
527	20241121	123300	87367460	2995	2955	2995	2955	1051
528	20241121	123200	84236545	2955	2955	2955	2955	0
529	20241121	123100	84236545	2955	2970	2970	2955	835
530	20241121	123000	81765880	2975	2965	2975	2955	610
531	20241121	122900	79955220	2965	2975	2990	2930	4548
532	20241121	122800	66469680	2995	2975	2995	2975	506
533	20241121	122700	64955705	2975	2985	2990	2975	508
534	20241121	122600	63436950	2990	2990	2990	2965	308
535	20241121	122500	62516995	2990	2960	2990	2960	203
536	20241121	122400	61910870	2945	2955	2985	2945	1061
537	20241121	122300	58751075	2945	2950	2950	2945	44
538	20241121	122200	58621485	2945	2945	2945	2945	0
539	20241121	122100	58621485	2945	2945	2945	2945	0
540	20241121	122000	58621485	2945	2930	2980	2915	3010
541	20241121	121900	49686690	2910	2890	2965	2890	2176
542	20241121	121800	43363495	2890	2920	2920	2890	1409
543	20241121	121700	39277500	2920	2895	2920	2895	270
544	20241121	121600	38494320	2895	2895	2895	2885	152
545	20241121	121500	38054770	2885	2895	2895	2885	5
546	20241121	121400	38040335	2905	2915	2915	2905	6
547	20241121	121300	38022870	2895	2915	2915	2895	2
548	20241121	121200	38017060	2905	2880	2945	2880	2848
549	20241121	121100	29737015	2880	2880	2880	2880	0
550	20241121	121000	29737015	2880	2880	2880	2875	61
551	20241121	120900	29561340	2880	2880	2880	2880	0
552	20241121	120800	29561340	2880	2880	2880	2880	0
553	20241121	120700	29561340	2880	2880	2880	2880	0
554	20241121	120600	29561340	2880	2880	2880	2880	0
555	20241121	120500	29561340	2880	2880	2880	2880	0
556	20241121	120400	29561340	2880	2880	2880	2880	326
557	20241121	120300	28622460	2885	2885	2885	2885	1
558	20241121	120200	28619575	2885	2885	2885	2885	5
559	20241121	120100	28605150	2890	2885	2890	2885	4
560	20241121	120000	28593600	2885	2885	2885	2885	0
561	20241121	115900	28593600	2885	2885	2885	2885	0
562	20241121	115800	28593600	2885	2885	2885	2885	0
563	20241121	115700	28593600	2885	2885	2885	2885	0
564	20241121	115600	28593600	2885	2885	2885	2885	0
565	20241121	115500	28593600	2885	2885	2885	2885	0
566	20241121	115400	28593600	2885	2885	2885	2885	0
567	20241121	115300	28593600	2885	2885	2885	2885	0
568	20241121	115200	28593600	2885	2885	2885	2885	0
569	20241121	115100	28593600	2885	2885	2885	2885	0
570	20241121	115000	28593600	2885	2885	2885	2885	7
571	20241121	114900	28573405	2885	2885	2885	2885	60
572	20241121	114800	28400305	2885	2885	2885	2885	3
573	20241121	114700	28391650	2885	2885	2885	2885	35
574	20241121	114600	28290675	2885	2885	2885	2885	50
575	20241121	114500	28146425	2885	2885	2885	2885	0
576	20241121	114400	28146425	2885	2885	2885	2885	1
577	20241121	114300	28143540	2880	2880	2880	2880	0
578	20241121	114200	28143540	2880	2880	2880	2880	0
579	20241121	114100	28143540	2880	2880	2880	2880	10
580	20241121	114000	28114740	2880	2885	2885	2880	141
581	20241121	113900	27708390	2890	2890	2890	2890	0
582	20241121	113800	27708390	2890	2890	2890	2890	0
583	20241121	113700	27708390	2890	2890	2890	2890	500
584	20241121	113600	26263390	2885	2895	2900	2885	1109
585	20241121	113500	23049980	2905	2925	2930	2885	740
586	20241121	113400	20898045	2940	2865	2940	2865	1006
587	20241121	113300	17964690	2865	2875	2875	2865	74
588	20241121	113200	17752670	2865	2865	2865	2865	38
589	20241121	113100	17643800	2875	2875	2875	2875	1
590	20241121	113000	17640925	2865	2865	2865	2865	20
591	20241121	112900	17583625	2865	2865	2865	2865	90
592	20241121	112800	17325775	2870	2870	2870	2870	0
593	20241121	112700	17325775	2870	2875	2875	2870	17
594	20241121	112600	17276920	2875	2875	2875	2875	11
595	20241121	112500	17245295	2870	2870	2870	2870	2
596	20241121	112400	17239555	2875	2875	2875	2875	1
597	20241121	112300	17236680	2875	2875	2875	2875	0
598	20241121	112200	17236680	2875	2875	2875	2875	0
599	20241121	112100	17236680	2875	2875	2875	2875	0
600	20241121	112000	17236680	2875	2875	2875	2875	0
601	20241121	111900	17236680	2875	2875	2875	2875	0
602	20241121	111800	17236680	2875	2875	2875	2875	0
603	20241121	111700	17236680	2875	2875	2875	2875	1
604	20241121	111600	17233805	2875	2875	2875	2875	0
605	20241121	111500	17233805	2875	2870	2875	2870	18
606	20241121	111400	17182135	2875	2875	2875	2875	4
607	20241121	111300	17170635	2880	2880	2880	2880	0
608	20241121	111200	17170635	2880	2880	2880	2880	2
609	20241121	111100	17164875	2880	2880	2880	2880	0
610	20241121	111000	17164875	2880	2880	2880	2880	4
611	20241121	110900	17153355	2880	2880	2880	2880	0
612	20241121	110800	17153355	2880	2880	2880	2880	330
613	20241121	110700	16202955	2880	2885	2885	2880	5
614	20241121	110600	16188550	2895	2895	2895	2895	0
615	20241121	110500	16188550	2895	2895	2895	2895	10
616	20241121	110400	16159600	2895	2895	2895	2895	0
617	20241121	110300	16159600	2895	2895	2895	2895	0
618	20241121	110200	16159600	2895	2895	2895	2895	1
619	20241121	110100	16156705	2885	2885	2885	2885	0
620	20241121	110000	16156705	2885	2885	2885	2885	1
621	20241121	105900	16153820	2900	2900	2900	2900	0
622	20241121	105800	16153820	2900	2900	2900	2900	0
623	20241121	105700	16153820	2900	2900	2900	2900	19
624	20241121	105600	16098720	2880	2880	2880	2880	29
625	20241121	105500	16015200	2880	2880	2880	2880	0
626	20241121	105400	16015200	2880	2880	2880	2880	0
627	20241121	105300	16015200	2880	2880	2880	2880	0
628	20241121	105200	16015200	2880	2880	2880	2880	0
629	20241121	105100	16015200	2880	2880	2880	2880	0
630	20241121	105000	16015200	2880	2880	2880	2880	19
631	20241121	104900	15960480	2880	2880	2880	2880	0
632	20241121	104800	15960480	2880	2880	2880	2880	1
633	20241121	104700	15957600	2875	2875	2875	2875	2
634	20241121	104600	15951850	2880	2880	2880	2880	0
635	20241121	104500	15951850	2880	2880	2880	2880	0
636	20241121	104400	15951850	2880	2880	2880	2880	10
637	20241121	104300	15923050	2880	2880	2880	2880	0
638	20241121	104200	15923050	2880	2880	2880	2880	29
639	20241121	104100	15839530	2880	2880	2880	2880	1
640	20241121	104000	15836650	2870	2870	2870	2870	15
641	20241121	103900	15793600	2870	2870	2870	2870	0
642	20241121	103800	15793600	2870	2870	2870	2870	0
643	20241121	103700	15793600	2870	2870	2870	2870	0
644	20241121	103600	15793600	2870	2870	2870	2870	0
645	20241121	103500	15793600	2870	2870	2870	2870	0
646	20241121	103400	15793600	2870	2870	2870	2870	0
647	20241121	103300	15793600	2870	2865	2870	2865	63
648	20241121	103200	15613100	2860	2860	2860	2860	0
649	20241121	103100	15613100	2860	2860	2860	2860	0
650	20241121	103000	15613100	2860	2860	2860	2860	0
651	20241121	102900	15613100	2860	2860	2860	2860	0
652	20241121	102800	15613100	2860	2860	2860	2860	0
653	20241121	102700	15613100	2860	2855	2860	2855	143
654	20241121	102600	15204335	2855	2855	2855	2855	0
655	20241121	102500	15204335	2855	2855	2855	2855	0
656	20241121	102400	15204335	2855	2855	2855	2855	0
657	20241121	102300	15204335	2855	2855	2855	2855	0
658	20241121	102200	15204335	2855	2855	2855	2855	0
659	20241121	102100	15204335	2855	2855	2855	2855	11
660	20241121	102000	15172930	2860	2860	2860	2860	0
661	20241121	101900	15172930	2860	2860	2860	2860	1
662	20241121	101800	15170070	2860	2860	2860	2860	8
663	20241121	101700	15147190	2860	2865	2865	2860	1042
664	20241121	101600	12161935	2870	2870	2870	2870	0
665	20241121	101500	12161935	2870	2870	2870	2870	0
666	20241121	101400	12161935	2870	2870	2870	2870	0
667	20241121	101300	12161935	2870	2870	2870	2870	0
668	20241121	101200	12161935	2870	2870	2870	2870	0
669	20241121	101100	12161935	2870	2870	2870	2870	1
670	20241121	101000	12159065	2870	2915	2915	2870	1321
671	20241121	100900	8343050	2920	2895	2920	2895	264
672	20241121	100800	7578275	2890	2890	2890	2890	0
673	20241121	100700	7578275	2890	2890	2890	2890	1
674	20241121	100600	7575385	2895	2890	2895	2890	30
675	20241121	100500	7488665	2890	2890	2890	2890	0
676	20241121	100400	7488665	2890	2880	2890	2880	7
677	20241121	100300	7468485	2890	2890	2890	2890	3
678	20241121	100200	7459815	2885	2890	2890	2885	11
679	20241121	100100	7428075	2890	2885	2890	2880	130
680	20241121	100000	7053505	2885	2885	2885	2885	0
681	20241121	095900	7053505	2885	2885	2885	2885	1
682	20241121	095800	7050620	2880	2880	2880	2880	0
683	20241121	095700	7050620	2880	2880	2880	2880	1
684	20241121	095600	7047740	2885	2885	2885	2885	0
685	20241121	095500	7047740	2885	2885	2885	2885	0
686	20241121	095400	7047740	2885	2885	2885	2885	0
687	20241121	095300	7047740	2885	2885	2885	2885	7
688	20241121	095200	7027545	2875	2875	2875	2875	0
689	20241121	095100	7027545	2875	2875	2875	2875	0
690	20241121	095000	7027545	2875	2875	2875	2875	0
691	20241121	094900	7027545	2875	2875	2875	2875	0
692	20241121	094800	7027545	2875	2880	2880	2875	5
693	20241121	094700	7013165	2875	2875	2875	2875	0
694	20241121	094600	7013165	2875	2875	2875	2875	0
695	20241121	094500	7013165	2875	2875	2875	2875	0
696	20241121	094400	7013165	2875	2875	2875	2875	5
697	20241121	094300	6998790	2885	2875	2885	2875	101
698	20241121	094200	6708405	2875	2875	2875	2875	0
699	20241121	094100	6708405	2875	2880	2880	2875	21
700	20241121	094000	6647990	2890	2880	2890	2880	24
701	20241121	093900	6578860	2890	2885	2890	2885	22
702	20241121	093800	6515380	2885	2885	2885	2885	11
703	20241121	093700	6483645	2885	2885	2885	2885	0
704	20241121	093600	6483645	2885	2885	2885	2885	30
705	20241121	093500	6397095	2885	2885	2885	2885	0
706	20241121	093400	6397095	2885	2885	2885	2885	0
707	20241121	093300	6397095	2885	2880	2885	2880	300
708	20241121	093200	5531890	2870	2880	2880	2870	247
709	20241121	093100	4822940	2880	2880	2880	2880	0
710	20241121	093000	4822940	2880	2870	2880	2870	16
711	20241121	092900	4777010	2880	2875	2880	2870	4
712	20241121	092800	4765510	2875	2875	2875	2875	8
713	20241121	092700	4742510	2875	2875	2875	2875	3
714	20241121	092600	4733885	2885	2885	2885	2885	0
715	20241121	092500	4733885	2885	2885	2885	2885	0
716	20241121	092400	4733885	2885	2875	2885	2875	301
717	20241121	092300	3868500	2875	2875	2875	2875	0
718	20241121	092200	3868500	2875	2880	2880	2875	15
719	20241121	092100	3825370	2885	2885	2885	2885	0
720	20241121	092000	3825370	2885	2885	2885	2885	0
721	20241121	091900	3825370	2885	2885	2885	2885	0
722	20241121	091800	3825370	2885	2885	2885	2885	0
723	20241121	091700	3825370	2885	2885	2885	2885	0
724	20241121	091600	3825370	2885	2885	2885	2885	23
725	20241121	091500	3759015	2875	2875	2875	2875	20
726	20241121	091400	3701515	2875	2875	2875	2875	3
727	20241121	091300	3692890	2875	2885	2885	2875	12
728	20241121	091200	3658355	2885	2885	2885	2885	0
729	20241121	091100	3658355	2885	2885	2885	2885	3
730	20241121	091000	3649700	2885	2885	2885	2885	1
731	20241121	090900	3646815	2880	2880	2880	2880	0
732	20241121	090800	3646815	2880	2880	2880	2880	38
733	20241121	090700	3537375	2880	2880	2880	2880	11
734	20241121	090600	3505695	2890	2890	2890	2890	0
735	20241121	090500	3505695	2890	2890	2890	2890	0
736	20241121	090400	3505695	2890	2880	2890	2880	7
737	20241121	090300	3485515	2890	2890	2890	2890	10
738	20241121	090200	3456615	2885	2885	2885	2885	0
739	20241121	090100	3456615	2885	2885	2885	2885	0
740	20241121	090000	3456615	2885	2895	2895	2885	1194