KissMeData/102950/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200700	3120040	2960	2960	2960	2960	50
3	20241121	200600	3120040	2960	2960	2960	2960	0
4	20241121	200500	3120040	2960	2960	2960	2960	0
5	20241121	200400	3120040	2960	2960	2960	2960	0
6	20241121	200300	3120040	2960	2960	2960	2960	0
7	20241121	200200	3120040	2960	2960	2960	2960	0
8	20241121	200100	3120040	2960	2960	2960	2960	0
9	20241121	200000	3120040	2960	2960	2960	2960	0
10	20241121	195900	3120040	2960	2960	2960	2960	0
11	20241121	195800	3120040	2960	2960	2960	2960	0
12	20241121	195700	3120040	2960	2960	2960	2960	0
13	20241121	195600	3120040	2960	2960	2960	2960	0
14	20241121	195500	3120040	2960	2960	2960	2960	0
15	20241121	195400	3120040	2960	2960	2960	2960	0
16	20241121	195300	3120040	2960	2960	2960	2960	0
17	20241121	195200	3120040	2960	2960	2960	2960	0
18	20241121	195100	3120040	2960	2960	2960	2960	0
19	20241121	195000	3120040	2960	2960	2960	2960	0
20	20241121	194900	3120040	2960	2960	2960	2960	0
21	20241121	194800	3120040	2960	2960	2960	2960	0
22	20241121	194700	3120040	2960	2960	2960	2960	0
23	20241121	194600	3120040	2960	2960	2960	2960	0
24	20241121	194500	3120040	2960	2960	2960	2960	0
25	20241121	194400	3120040	2960	2960	2960	2960	0
26	20241121	194300	3120040	2960	2960	2960	2960	0
27	20241121	194200	3120040	2960	2960	2960	2960	0
28	20241121	194100	3120040	2960	2960	2960	2960	0
29	20241121	194000	3120040	2960	2960	2960	2960	0
30	20241121	193900	3120040	2960	2960	2960	2960	0
31	20241121	193800	3120040	2960	2960	2960	2960	0
32	20241121	193700	3120040	2960	2960	2960	2960	50
33	20241121	193600	3120040	2960	2960	2960	2960	0
34	20241121	193500	3120040	2960	2960	2960	2960	0
35	20241121	193400	3120040	2960	2960	2960	2960	0
36	20241121	193300	3120040	2960	2960	2960	2960	0
37	20241121	193200	3120040	2960	2960	2960	2960	0
38	20241121	193100	3120040	2960	2960	2960	2960	0
39	20241121	193000	3120040	2960	2960	2960	2960	0
40	20241121	192900	3120040	2960	2960	2960	2960	0
41	20241121	192800	3120040	2960	2960	2960	2960	0
42	20241121	192700	3120040	2960	2960	2960	2960	0
43	20241121	192600	3120040	2960	2960	2960	2960	0
44	20241121	192500	3120040	2960	2960	2960	2960	0
45	20241121	192400	3120040	2960	2960	2960	2960	0
46	20241121	192300	3120040	2960	2960	2960	2960	0
47	20241121	192200	3120040	2960	2960	2960	2960	0
48	20241121	192100	3120040	2960	2960	2960	2960	0
49	20241121	192000	3120040	2960	2960	2960	2960	0
50	20241121	191900	3120040	2960	2960	2960	2960	0
51	20241121	191800	3120040	2960	2960	2960	2960	0
52	20241121	191700	3120040	2960	2960	2960	2960	0
53	20241121	191600	3120040	2960	2960	2960	2960	0
54	20241121	191500	3120040	2960	2960	2960	2960	0
55	20241121	191400	3120040	2960	2960	2960	2960	0
56	20241121	191300	3120040	2960	2960	2960	2960	0
57	20241121	191200	3120040	2960	2960	2960	2960	0
58	20241121	191100	3120040	2960	2960	2960	2960	0
59	20241121	191000	3120040	2960	2960	2960	2960	0
60	20241121	190900	3120040	2960	2960	2960	2960	0
61	20241121	190800	3120040	2960	2960	2960	2960	0
62	20241121	190700	3120040	2960	2960	2960	2960	50
63	20241121	190600	3120040	2960	2960	2960	2960	0
64	20241121	190500	3120040	2960	2960	2960	2960	0
65	20241121	190400	3120040	2960	2960	2960	2960	0
66	20241121	190300	3120040	2960	2960	2960	2960	0
67	20241121	190200	3120040	2960	2960	2960	2960	0
68	20241121	190100	3120040	2960	2960	2960	2960	0
69	20241121	190000	3120040	2960	2960	2960	2960	0
70	20241121	185900	3120040	2960	2960	2960	2960	0
71	20241121	185800	3120040	2960	2960	2960	2960	0
72	20241121	185700	3120040	2960	2960	2960	2960	0
73	20241121	185600	3120040	2960	2960	2960	2960	0
74	20241121	185500	3120040	2960	2960	2960	2960	0
75	20241121	185400	3120040	2960	2960	2960	2960	0
76	20241121	185300	3120040	2960	2960	2960	2960	0
77	20241121	185200	3120040	2960	2960	2960	2960	0
78	20241121	185100	3120040	2960	2960	2960	2960	0
79	20241121	185000	3120040	2960	2960	2960	2960	0
80	20241121	184900	3120040	2960	2960	2960	2960	0
81	20241121	184800	3120040	2960	2960	2960	2960	0
82	20241121	184700	3120040	2960	2960	2960	2960	0
83	20241121	184600	3120040	2960	2960	2960	2960	0
84	20241121	184500	3120040	2960	2960	2960	2960	0
85	20241121	184400	3120040	2960	2960	2960	2960	0
86	20241121	184300	3120040	2960	2960	2960	2960	0
87	20241121	184200	3120040	2960	2960	2960	2960	0
88	20241121	184100	3120040	2960	2960	2960	2960	0
89	20241121	184000	3120040	2960	2960	2960	2960	0
90	20241121	183900	3120040	2960	2960	2960	2960	0
91	20241121	183800	3120040	2960	2960	2960	2960	0
92	20241121	183700	3120040	2960	2960	2960	2960	50
93	20241121	183600	3120040	2960	2960	2960	2960	0
94	20241121	183500	3120040	2960	2960	2960	2960	0
95	20241121	183400	3120040	2960	2960	2960	2960	0
96	20241121	183300	3120040	2960	2960	2960	2960	0
97	20241121	183200	3120040	2960	2960	2960	2960	0
98	20241121	183100	3120040	2960	2960	2960	2960	0
99	20241121	183000	3120040	2960	2960	2960	2960	0
100	20241121	182900	3120040	2960	2960	2960	2960	0
101	20241121	182800	3120040	2960	2960	2960	2960	0
102	20241121	182700	3120040	2960	2960	2960	2960	0
103	20241121	182600	3120040	2960	2960	2960	2960	0
104	20241121	182500	3120040	2960	2960	2960	2960	0
105	20241121	182400	3120040	2960	2960	2960	2960	0
106	20241121	182300	3120040	2960	2960	2960	2960	0
107	20241121	182200	3120040	2960	2960	2960	2960	0
108	20241121	182100	3120040	2960	2960	2960	2960	0
109	20241121	182000	3120040	2960	2960	2960	2960	0
110	20241121	181900	3120040	2960	2960	2960	2960	0
111	20241121	181800	3120040	2960	2960	2960	2960	0
112	20241121	181700	3120040	2960	2960	2960	2960	0
113	20241121	181600	3120040	2960	2960	2960	2960	0
114	20241121	181500	3120040	2960	2960	2960	2960	0
115	20241121	181400	3120040	2960	2960	2960	2960	0
116	20241121	181300	3120040	2960	2960	2960	2960	0
117	20241121	181200	3120040	2960	2960	2960	2960	0
118	20241121	181100	3120040	2960	2960	2960	2960	0
119	20241121	181000	3120040	2960	2960	2960	2960	0
120	20241121	180900	3120040	2960	2960	2960	2960	0
121	20241121	180800	3120040	2960	2960	2960	2960	0
122	20241121	180700	3120040	2960	2960	2960	2960	50
123	20241121	180600	3120040	2960	2960	2960	2960	0
124	20241121	180500	3120040	2960	2960	2960	2960	0
125	20241121	180400	3120040	2960	2960	2960	2960	0
126	20241121	180300	3120040	2960	2960	2960	2960	0
127	20241121	180200	3120040	2960	2960	2960	2960	0
128	20241121	180100	3120040	2960	2960	2960	2960	0
129	20241121	180000	3120040	2960	2960	2960	2960	0
130	20241121	175900	3120040	2960	2960	2960	2960	0
131	20241121	175800	3120040	2960	2960	2960	2960	0
132	20241121	175700	3120040	2960	2960	2960	2960	0
133	20241121	175600	3120040	2960	2960	2960	2960	0
134	20241121	175500	3120040	2960	2960	2960	2960	0
135	20241121	175400	3120040	2960	2960	2960	2960	0
136	20241121	175300	3120040	2960	2960	2960	2960	0
137	20241121	175200	3120040	2960	2960	2960	2960	0
138	20241121	175100	3120040	2960	2960	2960	2960	0
139	20241121	175000	3120040	2960	2960	2960	2960	0
140	20241121	174900	3120040	2960	2960	2960	2960	0
141	20241121	174800	3120040	2960	2960	2960	2960	0
142	20241121	174700	3120040	2960	2960	2960	2960	0
143	20241121	174600	3120040	2960	2960	2960	2960	0
144	20241121	174500	3120040	2960	2960	2960	2960	0
145	20241121	174400	3120040	2960	2960	2960	2960	0
146	20241121	174300	3120040	2960	2960	2960	2960	0
147	20241121	174200	3120040	2960	2960	2960	2960	0
148	20241121	174100	3120040	2960	2960	2960	2960	0
149	20241121	174000	3120040	2960	2960	2960	2960	0
150	20241121	173900	3120040	2960	2960	2960	2960	0
151	20241121	173800	3120040	2960	2960	2960	2960	0
152	20241121	173700	3120040	2960	2960	2960	2960	50
153	20241121	173600	3120040	2960	2960	2960	2960	0
154	20241121	173500	3120040	2960	2960	2960	2960	0
155	20241121	173400	3120040	2960	2960	2960	2960	0
156	20241121	173300	3120040	2960	2960	2960	2960	0
157	20241121	173200	3120040	2960	2960	2960	2960	0
158	20241121	173100	3120040	2960	2960	2960	2960	0
159	20241121	173000	3120040	2960	2960	2960	2960	0
160	20241121	172900	3120040	2960	2960	2960	2960	0
161	20241121	172800	3120040	2960	2960	2960	2960	0
162	20241121	172700	3120040	2960	2960	2960	2960	0
163	20241121	172600	3120040	2960	2960	2960	2960	0
164	20241121	172500	3120040	2960	2960	2960	2960	0
165	20241121	172400	3120040	2960	2960	2960	2960	0
166	20241121	172300	3120040	2960	2960	2960	2960	0
167	20241121	172200	3120040	2960	2960	2960	2960	0
168	20241121	172100	3120040	2960	2960	2960	2960	0
169	20241121	172000	3120040	2960	2960	2960	2960	0
170	20241121	171900	3120040	2960	2960	2960	2960	0
171	20241121	171800	3120040	2960	2960	2960	2960	0
172	20241121	171700	3120040	2960	2960	2960	2960	0
173	20241121	171600	3120040	2960	2960	2960	2960	0
174	20241121	171500	3120040	2960	2960	2960	2960	0
175	20241121	171400	3120040	2960	2960	2960	2960	0
176	20241121	171300	3120040	2960	2960	2960	2960	0
177	20241121	171200	3120040	2960	2960	2960	2960	0
178	20241121	171100	3120040	2960	2960	2960	2960	0
179	20241121	171000	3120040	2960	2960	2960	2960	0
180	20241121	170900	3120040	2960	2960	2960	2960	0
181	20241121	170800	3120040	2960	2960	2960	2960	0
182	20241121	170700	3120040	2960	2960	2960	2960	50
183	20241121	170600	3120040	2960	2960	2960	2960	0
184	20241121	170500	3120040	2960	2960	2960	2960	0
185	20241121	170400	3120040	2960	2960	2960	2960	0
186	20241121	170300	3120040	2960	2960	2960	2960	0
187	20241121	170200	3120040	2960	2960	2960	2960	0
188	20241121	170100	3120040	2960	2960	2960	2960	0
189	20241121	170000	3120040	2960	2960	2960	2960	0
190	20241121	165900	3120040	2960	2960	2960	2960	0
191	20241121	165800	3120040	2960	2960	2960	2960	0
192	20241121	165700	3120040	2960	2960	2960	2960	0
193	20241121	165600	3120040	2960	2960	2960	2960	0
194	20241121	165500	3120040	2960	2960	2960	2960	0
195	20241121	165400	3120040	2960	2960	2960	2960	0
196	20241121	165300	3120040	2960	2960	2960	2960	0
197	20241121	165200	3120040	2960	2960	2960	2960	0
198	20241121	165100	3120040	2960	2960	2960	2960	0
199	20241121	165000	3120040	2960	2960	2960	2960	0
200	20241121	164900	3120040	2960	2960	2960	2960	0
201	20241121	164800	3120040	2960	2960	2960	2960	0
202	20241121	164700	3120040	2960	2960	2960	2960	0
203	20241121	164600	3120040	2960	2960	2960	2960	0
204	20241121	164500	3120040	2960	2960	2960	2960	0
205	20241121	164400	3120040	2960	2960	2960	2960	0
206	20241121	164300	3120040	2960	2960	2960	2960	0
207	20241121	164200	3120040	2960	2960	2960	2960	0
208	20241121	164100	3120040	2960	2960	2960	2960	0
209	20241121	164000	3120040	2960	2960	2960	2960	0
210	20241121	163900	3120040	2960	2960	2960	2960	0
211	20241121	163800	3120040	2960	2960	2960	2960	0
212	20241121	163700	3120040	2960	2960	2960	2960	50
213	20241121	163600	3120040	2960	2960	2960	2960	0
214	20241121	163500	3120040	2960	2960	2960	2960	0
215	20241121	163400	3120040	2960	2960	2960	2960	0
216	20241121	163300	3120040	2960	2960	2960	2960	0
217	20241121	163200	3120040	2960	2960	2960	2960	0
218	20241121	163100	3120040	2960	2960	2960	2960	0
219	20241121	163000	3120040	2960	2960	2960	2960	0
220	20241121	162900	3120040	2960	2960	2960	2960	0
221	20241121	162800	3120040	2960	2960	2960	2960	0
222	20241121	162700	3120040	2960	2960	2960	2960	0
223	20241121	162600	3120040	2960	2960	2960	2960	0
224	20241121	162500	3120040	2960	2960	2960	2960	0
225	20241121	162400	3120040	2960	2960	2960	2960	0
226	20241121	162300	3120040	2960	2960	2960	2960	0
227	20241121	162200	3120040	2960	2960	2960	2960	0
228	20241121	162100	3120040	2960	2960	2960	2960	0
229	20241121	162000	3120040	2960	2960	2960	2960	0
230	20241121	161900	3120040	2960	2960	2960	2960	0
231	20241121	161800	3120040	2960	2960	2960	2960	0
232	20241121	161700	3120040	2960	2960	2960	2960	0
233	20241121	161600	3120040	2960	2960	2960	2960	0
234	20241121	161500	3120040	2960	2960	2960	2960	0
235	20241121	161400	3120040	2960	2960	2960	2960	0
236	20241121	161300	3120040	2960	2960	2960	2960	0
237	20241121	161200	3120040	2960	2960	2960	2960	0
238	20241121	161100	3120040	2960	2960	2960	2960	0
239	20241121	161000	3120040	2960	2960	2960	2960	0
240	20241121	160900	3120040	2960	2960	2960	2960	0
241	20241121	160800	3120040	2960	2960	2960	2960	0
242	20241121	160700	3120040	2960	2960	2960	2960	50
243	20241121	160600	3120040	2960	2960	2960	2960	0
244	20241121	160500	3120040	2960	2960	2960	2960	0
245	20241121	160400	3120040	2960	2960	2960	2960	0
246	20241121	160300	3120040	2960	2960	2960	2960	0
247	20241121	160200	3120040	2960	2960	2960	2960	0
248	20241121	160100	3120040	2960	2960	2960	2960	0
249	20241121	160000	3120040	2960	2960	2960	2960	0
250	20241121	155900	3120040	2960	2960	2960	2960	0
251	20241121	155800	3120040	2960	2960	2960	2960	0
252	20241121	155700	3120040	2960	2960	2960	2960	0
253	20241121	155600	3120040	2960	2960	2960	2960	0
254	20241121	155500	3120040	2960	2960	2960	2960	0
255	20241121	155400	3120040	2960	2960	2960	2960	0
256	20241121	155300	3120040	2960	2960	2960	2960	0
257	20241121	155200	3120040	2960	2960	2960	2960	0
258	20241121	155100	3120040	2960	2960	2960	2960	0
259	20241121	155000	3120040	2960	2960	2960	2960	0
260	20241121	154900	3120040	2960	2960	2960	2960	0
261	20241121	154800	3120040	2960	2960	2960	2960	0
262	20241121	154700	3120040	2960	2960	2960	2960	0
263	20241121	154600	3120040	2960	2960	2960	2960	0
264	20241121	154500	3120040	2960	2960	2960	2960	0
265	20241121	154400	3120040	2960	2960	2960	2960	0
266	20241121	154300	3120040	2960	2960	2960	2960	0
267	20241121	154200	3120040	2960	2960	2960	2960	0
268	20241121	154100	3120040	2960	2960	2960	2960	0
269	20241121	154000	3120040	2960	2960	2960	2960	0
270	20241121	153900	3120040	2960	2960	2960	2960	0
271	20241121	153800	3120040	2960	2960	2960	2960	0
272	20241121	153700	3120040	2960	2960	2960	2960	50
273	20241121	153600	3120040	2960	2960	2960	2960	0
274	20241121	153500	3120040	2960	2960	2960	2960	0
275	20241121	153400	3120040	2960	2960	2960	2960	0
276	20241121	153300	3120040	2960	2960	2960	2960	0
277	20241121	153200	3120040	2960	2960	2960	2960	0
278	20241121	153100	3120040	2960	2960	2960	2960	0
279	20241121	153000	3120040	2960	2960	2960	2960	50
280	20241121	152900	2972040	2970	2970	2970	2970	0
281	20241121	152800	2972040	2970	2970	2970	2970	0
282	20241121	152700	2972040	2970	2970	2970	2970	0
283	20241121	152600	2972040	2970	2970	2970	2970	0
284	20241121	152500	2972040	2970	2970	2970	2970	0
285	20241121	152400	2972040	2970	2970	2970	2970	0
286	20241121	152300	2972040	2970	2970	2970	2970	0
287	20241121	152200	2972040	2970	2970	2970	2970	0
288	20241121	152100	2972040	2970	2970	2970	2970	0
289	20241121	152000	2972040	2970	2970	2970	2970	0
290	20241121	151900	2972040	2970	2970	2970	2970	0
291	20241121	151800	2972040	2970	2970	2970	2970	0
292	20241121	151700	2972040	2970	2970	2970	2970	0
293	20241121	151600	2972040	2970	2970	2970	2970	0
294	20241121	151500	2972040	2970	2970	2970	2970	0
295	20241121	151400	2972040	2970	2970	2970	2970	0
296	20241121	151300	2972040	2970	2970	2970	2970	0
297	20241121	151200	2972040	2970	2970	2970	2970	0
298	20241121	151100	2972040	2970	2970	2970	2970	0
299	20241121	151000	2972040	2970	2970	2970	2970	0
300	20241121	150900	2972040	2970	2970	2970	2970	0
301	20241121	150800	2972040	2970	2970	2970	2970	5
302	20241121	150700	2957190	2975	2975	2975	2975	0
303	20241121	150600	2957190	2975	2975	2975	2975	0
304	20241121	150500	2957190	2975	2975	2975	2975	0
305	20241121	150400	2957190	2975	2975	2975	2975	0
306	20241121	150300	2957190	2975	2975	2975	2975	0
307	20241121	150200	2957190	2975	2975	2975	2975	0
308	20241121	150100	2957190	2975	2975	2975	2975	0
309	20241121	150000	2957190	2975	2975	2975	2975	0
310	20241121	145900	2957190	2975	2975	2975	2975	0
311	20241121	145800	2957190	2975	2975	2975	2975	0
312	20241121	145700	2957190	2975	2975	2975	2975	0
313	20241121	145600	2957190	2975	2975	2975	2975	0
314	20241121	145500	2957190	2975	2975	2975	2975	0
315	20241121	145400	2957190	2975	2975	2975	2975	0
316	20241121	145300	2957190	2975	2975	2975	2975	0
317	20241121	145200	2957190	2975	2975	2975	2975	0
318	20241121	145100	2957190	2975	2975	2975	2975	0
319	20241121	145000	2957190	2975	2975	2975	2975	0
320	20241121	144900	2957190	2975	2975	2975	2975	0
321	20241121	144800	2957190	2975	2975	2975	2975	0
322	20241121	144700	2957190	2975	2975	2975	2975	0
323	20241121	144600	2957190	2975	2975	2975	2975	0
324	20241121	144500	2957190	2975	2975	2975	2975	0
325	20241121	144400	2957190	2975	2975	2975	2975	0
326	20241121	144300	2957190	2975	2975	2975	2975	0
327	20241121	144200	2957190	2975	2975	2975	2975	0
328	20241121	144100	2957190	2975	2975	2975	2975	0
329	20241121	144000	2957190	2975	2975	2975	2975	0
330	20241121	143900	2957190	2975	2975	2975	2975	0
331	20241121	143800	2957190	2975	2975	2975	2975	2
332	20241121	143700	2951240	2975	2975	2975	2975	0
333	20241121	143600	2951240	2975	2975	2975	2975	0
334	20241121	143500	2951240	2975	2975	2975	2975	0
335	20241121	143400	2951240	2975	2975	2975	2975	0
336	20241121	143300	2951240	2975	2975	2975	2975	0
337	20241121	143200	2951240	2975	2975	2975	2975	0
338	20241121	143100	2951240	2975	2975	2975	2975	0
339	20241121	143000	2951240	2975	2975	2975	2975	0
340	20241121	142900	2951240	2975	2975	2975	2975	0
341	20241121	142800	2951240	2975	2975	2975	2975	0
342	20241121	142700	2951240	2975	2975	2975	2975	3
343	20241121	142600	2942315	2980	2980	2980	2980	0
344	20241121	142500	2942315	2980	2980	2980	2980	0
345	20241121	142400	2942315	2980	2980	2980	2980	0
346	20241121	142300	2942315	2980	2980	2980	2980	0
347	20241121	142200	2942315	2980	2980	2980	2980	0
348	20241121	142100	2942315	2980	2980	2980	2980	0
349	20241121	142000	2942315	2980	2980	2980	2980	0
350	20241121	141900	2942315	2980	2980	2980	2980	0
351	20241121	141800	2942315	2980	2980	2980	2980	0
352	20241121	141700	2942315	2980	2980	2980	2980	0
353	20241121	141600	2942315	2980	2980	2980	2980	0
354	20241121	141500	2942315	2980	2980	2980	2980	0
355	20241121	141400	2942315	2980	2980	2980	2980	0
356	20241121	141300	2942315	2980	2980	2980	2980	0
357	20241121	141200	2942315	2980	2980	2980	2980	0
358	20241121	141100	2942315	2980	2980	2980	2980	0
359	20241121	141000	2942315	2980	2980	2980	2980	0
360	20241121	140900	2942315	2980	2980	2980	2980	0
361	20241121	140800	2942315	2980	2980	2980	2980	0
362	20241121	140700	2942315	2980	2980	2980	2980	0
363	20241121	140600	2942315	2980	2980	2980	2980	0
364	20241121	140500	2942315	2980	2980	2980	2980	0
365	20241121	140400	2942315	2980	2980	2980	2980	0
366	20241121	140300	2942315	2980	2980	2980	2980	0
367	20241121	140200	2942315	2980	2980	2980	2980	0
368	20241121	140100	2942315	2980	2980	2980	2980	0
369	20241121	140000	2942315	2980	2980	2980	2980	0
370	20241121	135900	2942315	2980	2980	2980	2980	0
371	20241121	135800	2942315	2980	2980	2980	2980	0
372	20241121	135700	2942315	2980	2980	2980	2980	0
373	20241121	135600	2942315	2980	2980	2980	2980	0
374	20241121	135500	2942315	2980	2980	2980	2980	0
375	20241121	135400	2942315	2980	2980	2980	2980	0
376	20241121	135300	2942315	2980	2980	2980	2980	5
377	20241121	135200	2927415	2980	2980	2980	2980	0
378	20241121	135100	2927415	2980	2980	2980	2980	0
379	20241121	135000	2927415	2980	2980	2980	2980	0
380	20241121	134900	2927415	2980	2980	2980	2980	0
381	20241121	134800	2927415	2980	2980	2980	2980	0
382	20241121	134700	2927415	2980	2980	2980	2980	10
383	20241121	134600	2897615	2990	2990	2990	2990	0
384	20241121	134500	2897615	2990	2990	2990	2990	0
385	20241121	134400	2897615	2990	2990	2990	2990	0
386	20241121	134300	2897615	2990	2990	2990	2990	0
387	20241121	134200	2897615	2990	2990	2990	2990	0
388	20241121	134100	2897615	2990	2990	2990	2990	0
389	20241121	134000	2897615	2990	2990	2990	2990	0
390	20241121	133900	2897615	2990	2990	2990	2990	0
391	20241121	133800	2897615	2990	2990	2990	2990	0
392	20241121	133700	2897615	2990	2990	2990	2990	0
393	20241121	133600	2897615	2990	2990	2990	2990	0
394	20241121	133500	2897615	2990	2990	2990	2990	0
395	20241121	133400	2897615	2990	2990	2990	2990	0
396	20241121	133300	2897615	2990	2990	2990	2990	0
397	20241121	133200	2897615	2990	2990	2990	2990	0
398	20241121	133100	2897615	2990	2990	2990	2990	0
399	20241121	133000	2897615	2990	2990	2990	2990	0
400	20241121	132900	2897615	2990	2990	2990	2990	0
401	20241121	132800	2897615	2990	2990	2990	2990	0
402	20241121	132700	2897615	2990	2990	2990	2990	0
403	20241121	132600	2897615	2990	2990	2990	2990	0
404	20241121	132500	2897615	2990	2990	2990	2990	0
405	20241121	132400	2897615	2990	2990	2990	2990	0
406	20241121	132300	2897615	2990	2990	2990	2990	0
407	20241121	132200	2897615	2990	2990	2990	2990	0
408	20241121	132100	2897615	2990	2990	2990	2990	0
409	20241121	132000	2897615	2990	2990	2990	2990	0
410	20241121	131900	2897615	2990	2990	2990	2990	0
411	20241121	131800	2897615	2990	2990	2990	2990	0
412	20241121	131700	2897615	2990	2990	2990	2990	0
413	20241121	131600	2897615	2990	2990	2990	2990	0
414	20241121	131500	2897615	2990	2990	2990	2990	0
415	20241121	131400	2897615	2990	2990	2990	2990	0
416	20241121	131300	2897615	2990	2990	2990	2990	0
417	20241121	131200	2897615	2990	2990	2990	2990	0
418	20241121	131100	2897615	2990	2990	2990	2990	0
419	20241121	131000	2897615	2990	2990	2990	2990	0
420	20241121	130900	2897615	2990	2990	2990	2990	0
421	20241121	130800	2897615	2990	2990	2990	2990	0
422	20241121	130700	2897615	2990	2990	2990	2990	0
423	20241121	130600	2897615	2990	2990	2990	2990	0
424	20241121	130500	2897615	2990	2990	2990	2990	0
425	20241121	130400	2897615	2990	2990	2990	2990	0
426	20241121	130300	2897615	2990	2990	2990	2990	0
427	20241121	130200	2897615	2990	2990	2990	2990	0
428	20241121	130100	2897615	2990	2990	2990	2990	0
429	20241121	130000	2897615	2990	2990	2990	2990	0
430	20241121	125900	2897615	2990	2990	2990	2990	0
431	20241121	125800	2897615	2990	2990	2990	2990	0
432	20241121	125700	2897615	2990	2990	2990	2990	0
433	20241121	125600	2897615	2990	2990	2990	2990	0
434	20241121	125500	2897615	2990	2990	2990	2990	0
435	20241121	125400	2897615	2990	2990	2990	2990	0
436	20241121	125300	2897615	2990	2990	2990	2990	5
437	20241121	125200	2882665	2990	2990	2990	2990	0
438	20241121	125100	2882665	2990	2990	2990	2990	0
439	20241121	125000	2882665	2990	2990	2990	2990	0
440	20241121	124900	2882665	2990	2990	2990	2990	0
441	20241121	124800	2882665	2990	2990	2990	2990	0
442	20241121	124700	2882665	2990	2990	2990	2990	0
443	20241121	124600	2882665	2990	2990	2990	2990	0
444	20241121	124500	2882665	2990	2990	2990	2990	0
445	20241121	124400	2882665	2990	2990	2990	2990	0
446	20241121	124300	2882665	2990	2990	2990	2990	0
447	20241121	124200	2882665	2990	2990	2990	2990	0
448	20241121	124100	2882665	2990	2990	2990	2990	0
449	20241121	124000	2882665	2990	2990	2990	2990	0
450	20241121	123900	2882665	2990	2990	2990	2990	0
451	20241121	123800	2882665	2990	2990	2990	2990	0
452	20241121	123700	2882665	2990	2990	2990	2990	114
453	20241121	123600	2541805	2990	2990	2990	2990	0
454	20241121	123500	2541805	2990	2990	2990	2990	0
455	20241121	123400	2541805	2990	2990	2990	2990	0
456	20241121	123300	2541805	2990	2990	2990	2990	0
457	20241121	123200	2541805	2990	2990	2990	2990	0
458	20241121	123100	2541805	2990	2990	2990	2990	0
459	20241121	123000	2541805	2990	2990	2990	2990	0
460	20241121	122900	2541805	2990	2990	2990	2990	0
461	20241121	122800	2541805	2990	2990	2990	2990	0
462	20241121	122700	2541805	2990	2990	2990	2990	0
463	20241121	122600	2541805	2990	2990	2990	2990	0
464	20241121	122500	2541805	2990	2990	2990	2990	0
465	20241121	122400	2541805	2990	2990	2990	2990	0
466	20241121	122300	2541805	2990	2990	2990	2990	0
467	20241121	122200	2541805	2990	2990	2990	2990	1
468	20241121	122100	2538815	2880	2880	2880	2880	0
469	20241121	122000	2538815	2880	2880	2880	2880	0
470	20241121	121900	2538815	2880	2880	2880	2880	0
471	20241121	121800	2538815	2880	2880	2880	2880	0
472	20241121	121700	2538815	2880	2880	2880	2880	18
473	20241121	121600	2486975	2990	2990	2990	2990	0
474	20241121	121500	2486975	2990	2990	2990	2990	0
475	20241121	121400	2486975	2990	2990	2990	2990	0
476	20241121	121300	2486975	2990	2990	2990	2990	0
477	20241121	121200	2486975	2990	2990	2990	2990	0
478	20241121	121100	2486975	2990	2990	2990	2990	0
479	20241121	121000	2486975	2990	2990	2990	2990	2
480	20241121	120900	2480995	2900	2900	2900	2900	3
481	20241121	120800	2472295	2995	2995	2995	2995	0
482	20241121	120700	2472295	2995	2885	2995	2885	235
483	20241121	120600	1793990	3120	3120	3120	3120	0
484	20241121	120500	1793990	3120	3120	3120	3120	0
485	20241121	120400	1793990	3120	3120	3120	3120	0
486	20241121	120300	1793990	3120	3120	3120	3120	0
487	20241121	120200	1793990	3120	3120	3120	3120	0
488	20241121	120100	1793990	3120	3120	3120	3120	0
489	20241121	120000	1793990	3120	3120	3120	3120	0
490	20241121	115900	1793990	3120	3120	3120	3120	0
491	20241121	115800	1793990	3120	3120	3120	3120	0
492	20241121	115700	1793990	3120	3120	3120	3120	0
493	20241121	115600	1793990	3120	3120	3120	3120	0
494	20241121	115500	1793990	3120	3120	3120	3120	0
495	20241121	115400	1793990	3120	3120	3120	3120	0
496	20241121	115300	1793990	3120	3120	3120	3120	0
497	20241121	115200	1793990	3120	3120	3120	3120	0
498	20241121	115100	1793990	3120	3120	3120	3120	0
499	20241121	115000	1793990	3120	3120	3120	3120	0
500	20241121	114900	1793990	3120	3120	3120	3120	0
501	20241121	114800	1793990	3120	3120	3120	3120	0
502	20241121	114700	1793990	3120	3120	3120	3120	0
503	20241121	114600	1793990	3120	3120	3120	3120	0
504	20241121	114500	1793990	3120	3120	3120	3120	0
505	20241121	114400	1793990	3120	3120	3120	3120	0
506	20241121	114300	1793990	3120	3120	3120	3120	0
507	20241121	114200	1793990	3120	3120	3120	3120	0
508	20241121	114100	1793990	3120	3120	3120	3120	0
509	20241121	114000	1793990	3120	3120	3120	3120	0
510	20241121	113900	1793990	3120	3120	3120	3120	0
511	20241121	113800	1793990	3120	3120	3120	3120	0
512	20241121	113700	1793990	3120	3120	3120	3120	0
513	20241121	113600	1793990	3120	3120	3120	3120	0
514	20241121	113500	1793990	3120	3120	3120	3120	0
515	20241121	113400	1793990	3120	3120	3120	3120	0
516	20241121	113300	1793990	3120	3120	3120	3120	0
517	20241121	113200	1793990	3120	3120	3120	3120	0
518	20241121	113100	1793990	3120	3120	3120	3120	0
519	20241121	113000	1793990	3120	3120	3120	3120	0
520	20241121	112900	1793990	3120	3120	3120	3120	0
521	20241121	112800	1793990	3120	3120	3120	3120	0
522	20241121	112700	1793990	3120	3120	3120	3120	0
523	20241121	112600	1793990	3120	3120	3120	3120	0
524	20241121	112500	1793990	3120	3120	3120	3120	0
525	20241121	112400	1793990	3120	3120	3120	3120	0
526	20241121	112300	1793990	3120	3120	3120	3120	0
527	20241121	112200	1793990	3120	3120	3120	3120	0
528	20241121	112100	1793990	3120	3120	3120	3120	0
529	20241121	112000	1793990	3120	3120	3120	3120	0
530	20241121	111900	1793990	3120	3120	3120	3120	0
531	20241121	111800	1793990	3120	3120	3120	3120	0
532	20241121	111700	1793990	3120	3120	3120	3120	0
533	20241121	111600	1793990	3120	3120	3120	3120	0
534	20241121	111500	1793990	3120	3120	3120	3120	0
535	20241121	111400	1793990	3120	3120	3120	3120	0
536	20241121	111300	1793990	3120	3120	3120	3120	0
537	20241121	111200	1793990	3120	3120	3120	3120	0
538	20241121	111100	1793990	3120	3120	3120	3120	0
539	20241121	111000	1793990	3120	3120	3120	3120	0
540	20241121	110900	1793990	3120	3120	3120	3120	0
541	20241121	110800	1793990	3120	3120	3120	3120	0
542	20241121	110700	1793990	3120	3120	3120	3120	0
543	20241121	110600	1793990	3120	3120	3120	3120	0
544	20241121	110500	1793990	3120	3120	3120	3120	0
545	20241121	110400	1793990	3120	3120	3120	3120	0
546	20241121	110300	1793990	3120	3120	3120	3120	0
547	20241121	110200	1793990	3120	3120	3120	3120	0
548	20241121	110100	1793990	3120	3120	3120	3120	0
549	20241121	110000	1793990	3120	3120	3120	3120	0
550	20241121	105900	1793990	3120	3120	3120	3120	0
551	20241121	105800	1793990	3120	3120	3120	3120	0
552	20241121	105700	1793990	3120	3120	3120	3120	0
553	20241121	105600	1793990	3120	3120	3120	3120	0
554	20241121	105500	1793990	3120	3120	3120	3120	0
555	20241121	105400	1793990	3120	3120	3120	3120	0
556	20241121	105300	1793990	3120	3120	3120	3120	0
557	20241121	105200	1793990	3120	3120	3120	3120	0
558	20241121	105100	1793990	3120	3120	3120	3120	0
559	20241121	105000	1793990	3120	3120	3120	3120	0
560	20241121	104900	1793990	3120	3120	3120	3120	0
561	20241121	104800	1793990	3120	3120	3120	3120	0
562	20241121	104700	1793990	3120	3120	3120	3120	0
563	20241121	104600	1793990	3120	3120	3120	3120	0
564	20241121	104500	1793990	3120	3120	3120	3120	0
565	20241121	104400	1793990	3120	3120	3120	3120	0
566	20241121	104300	1793990	3120	3120	3120	3120	0
567	20241121	104200	1793990	3120	3120	3120	3120	0
568	20241121	104100	1793990	3120	3120	3120	3120	0
569	20241121	104000	1793990	3120	3120	3120	3120	0
570	20241121	103900	1793990	3120	3120	3120	3120	0
571	20241121	103800	1793990	3120	3120	3120	3120	0
572	20241121	103700	1793990	3120	3120	3120	3120	0
573	20241121	103600	1793990	3120	3120	3120	3120	0
574	20241121	103500	1793990	3120	3120	3120	3120	0
575	20241121	103400	1793990	3120	3120	3120	3120	0
576	20241121	103300	1793990	3120	3120	3120	3120	0
577	20241121	103200	1793990	3120	3120	3120	3120	1
578	20241121	103100	1790870	2880	2880	2880	2880	0
579	20241121	103000	1790870	2880	2880	2880	2880	0
580	20241121	102900	1790870	2880	2880	2880	2880	0
581	20241121	102800	1790870	2880	2880	2880	2880	0
582	20241121	102700	1790870	2880	2880	2880	2880	0
583	20241121	102600	1790870	2880	2880	2880	2880	0
584	20241121	102500	1790870	2880	2880	2880	2880	309
585	20241121	102400	900950	2880	2880	2880	2880	18
586	20241121	102300	849110	2880	2880	2880	2880	0
587	20241121	102200	849110	2880	2880	2880	2880	0
588	20241121	102100	849110	2880	2880	2880	2880	0
589	20241121	102000	849110	2880	2880	2880	2880	48
590	20241121	101900	710870	2880	2880	2880	2880	10
591	20241121	101800	682070	2880	2880	2880	2880	0
592	20241121	101700	682070	2880	2880	2880	2880	0
593	20241121	101600	682070	2880	2880	2880	2880	0
594	20241121	101500	682070	2880	2880	2880	2880	0
595	20241121	101400	682070	2880	2880	2880	2880	0
596	20241121	101300	682070	2880	2880	2880	2880	0
597	20241121	101200	682070	2880	2880	2880	2880	0
598	20241121	101100	682070	2880	2880	2880	2880	0
599	20241121	101000	682070	2880	2880	2880	2880	0
600	20241121	100900	682070	2880	2880	2880	2880	0
601	20241121	100800	682070	2880	2880	2880	2880	0
602	20241121	100700	682070	2880	2880	2880	2880	0
603	20241121	100600	682070	2880	2880	2880	2880	0
604	20241121	100500	682070	2880	2885	2885	2880	230
605	20241121	100400	18630	3185	3185	3185	3185	0
606	20241121	100300	18630	3185	3185	3185	3185	0
607	20241121	100200	18630	3185	3185	3185	3185	0
608	20241121	100100	18630	3185	3185	3185	3185	0
609	20241121	100000	18630	3185	3185	3185	3185	0
610	20241121	095900	18630	3185	3185	3185	3185	0
611	20241121	095800	18630	3185	3185	3185	3185	0
612	20241121	095700	18630	3185	3185	3185	3185	0
613	20241121	095600	18630	3185	3185	3185	3185	0
614	20241121	095500	18630	3185	3185	3185	3185	0
615	20241121	095400	18630	3185	3185	3185	3185	0
616	20241121	095300	18630	3185	3185	3185	3185	0
617	20241121	095200	18630	3185	3185	3185	3185	0
618	20241121	095100	18630	3185	3185	3185	3185	0
619	20241121	095000	18630	3185	3185	3185	3185	0
620	20241121	094900	18630	3185	3185	3185	3185	0
621	20241121	094800	18630	3185	3185	3185	3185	0
622	20241121	094700	18630	3185	3185	3185	3185	0
623	20241121	094600	18630	3185	3185	3185	3185	0
624	20241121	094500	18630	3185	3185	3185	3185	0
625	20241121	094400	18630	3185	3185	3185	3185	0
626	20241121	094300	18630	3185	3185	3185	3185	0
627	20241121	094200	18630	3185	3185	3185	3185	0
628	20241121	094100	18630	3185	3185	3185	3185	0
629	20241121	094000	18630	3185	3185	3185	3185	0
630	20241121	093900	18630	3185	3185	3185	3185	0
631	20241121	093800	18630	3185	3185	3185	3185	0
632	20241121	093700	18630	3185	3185	3185	3185	0
633	20241121	093600	18630	3185	3185	3185	3185	0
634	20241121	093500	18630	3185	3185	3185	3185	0
635	20241121	093400	18630	3185	3185	3185	3185	0
636	20241121	093300	18630	3185	3185	3185	3185	0
637	20241121	093200	18630	3185	3185	3185	3185	0
638	20241121	093100	18630	3185	3185	3185	3185	0
639	20241121	093000	18630	3185	3185	3185	3185	0
640	20241121	092900	18630	3185	3185	3185	3185	0
641	20241121	092800	18630	3185	3185	3185	3185	0
642	20241121	092700	18630	3185	3185	3185	3185	0
643	20241121	092600	18630	3185	3185	3185	3185	0
644	20241121	092500	18630	3185	3185	3185	3185	0
645	20241121	092400	18630	3185	3185	3185	3185	0
646	20241121	092300	18630	3185	3185	3185	3185	0
647	20241121	092200	18630	3185	3185	3185	3185	0
648	20241121	092100	18630	3185	3185	3185	3185	0
649	20241121	092000	18630	3185	3185	3185	3185	0
650	20241121	091900	18630	3185	3185	3185	3185	0
651	20241121	091800	18630	3185	3185	3185	3185	0
652	20241121	091700	18630	3185	3185	3185	3185	0
653	20241121	091600	18630	3185	3185	3185	3185	0
654	20241121	091500	18630	3185	3185	3185	3185	0
655	20241121	091400	18630	3185	3185	3185	3185	0
656	20241121	091300	18630	3185	3185	3185	3185	0
657	20241121	091200	18630	3185	3185	3185	3185	0
658	20241121	091100	18630	3185	3185	3185	3185	0
659	20241121	091000	18630	3185	3185	3185	3185	0
660	20241121	090900	18630	3185	3185	3185	3185	0
661	20241121	090800	18630	3185	3185	3185	3185	0
662	20241121	090700	18630	3185	3185	3185	3185	1
663	20241121	090600	15445	3190	3195	3195	3190	2
664	20241121	090500	9060	3200	3200	3200	3200	0
665	20241121	090400	9060	3200	3200	3200	3200	0
666	20241121	090300	9060	3200	3200	3200	3200	1
667	20241121	090200	5860	2930	2930	2930	2930	0
668	20241121	090100	5860	2930	2930	2930	2930	0
669	20241121	090000	5860	2930	2930	2930	2930	2