KissMeData/256940/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205000	202683280	5220	5220	5220	5220	1974
3	20241121	204900	202683280	5220	5220	5220	5220	0
4	20241121	204800	202683280	5220	5220	5220	5220	0
5	20241121	204700	202683280	5220	5220	5220	5220	0
6	20241121	204600	202683280	5220	5220	5220	5220	0
7	20241121	204500	202683280	5220	5220	5220	5220	0
8	20241121	204400	202683280	5220	5220	5220	5220	0
9	20241121	204300	202683280	5220	5220	5220	5220	0
10	20241121	204200	202683280	5220	5220	5220	5220	0
11	20241121	204100	202683280	5220	5220	5220	5220	0
12	20241121	204000	202683280	5220	5220	5220	5220	0
13	20241121	203900	202683280	5220	5220	5220	5220	0
14	20241121	203800	202683280	5220	5220	5220	5220	0
15	20241121	203700	202683280	5220	5220	5220	5220	0
16	20241121	203600	202683280	5220	5220	5220	5220	0
17	20241121	203500	202683280	5220	5220	5220	5220	0
18	20241121	203400	202683280	5220	5220	5220	5220	0
19	20241121	203300	202683280	5220	5220	5220	5220	0
20	20241121	203200	202683280	5220	5220	5220	5220	0
21	20241121	203100	202683280	5220	5220	5220	5220	0
22	20241121	203000	202683280	5220	5220	5220	5220	0
23	20241121	202900	202683280	5220	5220	5220	5220	0
24	20241121	202800	202683280	5220	5220	5220	5220	0
25	20241121	202700	202683280	5220	5220	5220	5220	0
26	20241121	202600	202683280	5220	5220	5220	5220	0
27	20241121	202500	202683280	5220	5220	5220	5220	0
28	20241121	202400	202683280	5220	5220	5220	5220	0
29	20241121	202300	202683280	5220	5220	5220	5220	0
30	20241121	202200	202683280	5220	5220	5220	5220	0
31	20241121	202100	202683280	5220	5220	5220	5220	0
32	20241121	202000	202683280	5220	5220	5220	5220	1974
33	20241121	201900	202683280	5220	5220	5220	5220	0
34	20241121	201800	202683280	5220	5220	5220	5220	0
35	20241121	201700	202683280	5220	5220	5220	5220	0
36	20241121	201600	202683280	5220	5220	5220	5220	0
37	20241121	201500	202683280	5220	5220	5220	5220	0
38	20241121	201400	202683280	5220	5220	5220	5220	0
39	20241121	201300	202683280	5220	5220	5220	5220	0
40	20241121	201200	202683280	5220	5220	5220	5220	0
41	20241121	201100	202683280	5220	5220	5220	5220	0
42	20241121	201000	202683280	5220	5220	5220	5220	0
43	20241121	200900	202683280	5220	5220	5220	5220	0
44	20241121	200800	202683280	5220	5220	5220	5220	0
45	20241121	200700	202683280	5220	5220	5220	5220	0
46	20241121	200600	202683280	5220	5220	5220	5220	0
47	20241121	200500	202683280	5220	5220	5220	5220	0
48	20241121	200400	202683280	5220	5220	5220	5220	0
49	20241121	200300	202683280	5220	5220	5220	5220	0
50	20241121	200200	202683280	5220	5220	5220	5220	0
51	20241121	200100	202683280	5220	5220	5220	5220	0
52	20241121	200000	202683280	5220	5220	5220	5220	0
53	20241121	195900	202683280	5220	5220	5220	5220	0
54	20241121	195800	202683280	5220	5220	5220	5220	0
55	20241121	195700	202683280	5220	5220	5220	5220	0
56	20241121	195600	202683280	5220	5220	5220	5220	0
57	20241121	195500	202683280	5220	5220	5220	5220	0
58	20241121	195400	202683280	5220	5220	5220	5220	0
59	20241121	195300	202683280	5220	5220	5220	5220	0
60	20241121	195200	202683280	5220	5220	5220	5220	0
61	20241121	195100	202683280	5220	5220	5220	5220	0
62	20241121	195000	202683280	5220	5220	5220	5220	1974
63	20241121	194900	202683280	5220	5220	5220	5220	0
64	20241121	194800	202683280	5220	5220	5220	5220	0
65	20241121	194700	202683280	5220	5220	5220	5220	0
66	20241121	194600	202683280	5220	5220	5220	5220	0
67	20241121	194500	202683280	5220	5220	5220	5220	0
68	20241121	194400	202683280	5220	5220	5220	5220	0
69	20241121	194300	202683280	5220	5220	5220	5220	0
70	20241121	194200	202683280	5220	5220	5220	5220	0
71	20241121	194100	202683280	5220	5220	5220	5220	0
72	20241121	194000	202683280	5220	5220	5220	5220	0
73	20241121	193900	202683280	5220	5220	5220	5220	0
74	20241121	193800	202683280	5220	5220	5220	5220	0
75	20241121	193700	202683280	5220	5220	5220	5220	0
76	20241121	193600	202683280	5220	5220	5220	5220	0
77	20241121	193500	202683280	5220	5220	5220	5220	0
78	20241121	193400	202683280	5220	5220	5220	5220	0
79	20241121	193300	202683280	5220	5220	5220	5220	0
80	20241121	193200	202683280	5220	5220	5220	5220	0
81	20241121	193100	202683280	5220	5220	5220	5220	0
82	20241121	193000	202683280	5220	5220	5220	5220	0
83	20241121	192900	202683280	5220	5220	5220	5220	0
84	20241121	192800	202683280	5220	5220	5220	5220	0
85	20241121	192700	202683280	5220	5220	5220	5220	0
86	20241121	192600	202683280	5220	5220	5220	5220	0
87	20241121	192500	202683280	5220	5220	5220	5220	0
88	20241121	192400	202683280	5220	5220	5220	5220	0
89	20241121	192300	202683280	5220	5220	5220	5220	0
90	20241121	192200	202683280	5220	5220	5220	5220	0
91	20241121	192100	202683280	5220	5220	5220	5220	0
92	20241121	192000	202683280	5220	5220	5220	5220	1974
93	20241121	191900	202683280	5220	5220	5220	5220	0
94	20241121	191800	202683280	5220	5220	5220	5220	0
95	20241121	191700	202683280	5220	5220	5220	5220	0
96	20241121	191600	202683280	5220	5220	5220	5220	0
97	20241121	191500	202683280	5220	5220	5220	5220	0
98	20241121	191400	202683280	5220	5220	5220	5220	0
99	20241121	191300	202683280	5220	5220	5220	5220	0
100	20241121	191200	202683280	5220	5220	5220	5220	0
101	20241121	191100	202683280	5220	5220	5220	5220	0
102	20241121	191000	202683280	5220	5220	5220	5220	0
103	20241121	190900	202683280	5220	5220	5220	5220	0
104	20241121	190800	202683280	5220	5220	5220	5220	0
105	20241121	190700	202683280	5220	5220	5220	5220	0
106	20241121	190600	202683280	5220	5220	5220	5220	0
107	20241121	190500	202683280	5220	5220	5220	5220	0
108	20241121	190400	202683280	5220	5220	5220	5220	0
109	20241121	190300	202683280	5220	5220	5220	5220	0
110	20241121	190200	202683280	5220	5220	5220	5220	0
111	20241121	190100	202683280	5220	5220	5220	5220	0
112	20241121	190000	202683280	5220	5220	5220	5220	0
113	20241121	185900	202683280	5220	5220	5220	5220	0
114	20241121	185800	202683280	5220	5220	5220	5220	0
115	20241121	185700	202683280	5220	5220	5220	5220	0
116	20241121	185600	202683280	5220	5220	5220	5220	0
117	20241121	185500	202683280	5220	5220	5220	5220	0
118	20241121	185400	202683280	5220	5220	5220	5220	0
119	20241121	185300	202683280	5220	5220	5220	5220	0
120	20241121	185200	202683280	5220	5220	5220	5220	0
121	20241121	185100	202683280	5220	5220	5220	5220	0
122	20241121	185000	202683280	5220	5220	5220	5220	1974
123	20241121	184900	202683280	5220	5220	5220	5220	0
124	20241121	184800	202683280	5220	5220	5220	5220	0
125	20241121	184700	202683280	5220	5220	5220	5220	0
126	20241121	184600	202683280	5220	5220	5220	5220	0
127	20241121	184500	202683280	5220	5220	5220	5220	0
128	20241121	184400	202683280	5220	5220	5220	5220	0
129	20241121	184300	202683280	5220	5220	5220	5220	0
130	20241121	184200	202683280	5220	5220	5220	5220	0
131	20241121	184100	202683280	5220	5220	5220	5220	0
132	20241121	184000	202683280	5220	5220	5220	5220	0
133	20241121	183900	202683280	5220	5220	5220	5220	0
134	20241121	183800	202683280	5220	5220	5220	5220	0
135	20241121	183700	202683280	5220	5220	5220	5220	0
136	20241121	183600	202683280	5220	5220	5220	5220	0
137	20241121	183500	202683280	5220	5220	5220	5220	0
138	20241121	183400	202683280	5220	5220	5220	5220	0
139	20241121	183300	202683280	5220	5220	5220	5220	0
140	20241121	183200	202683280	5220	5220	5220	5220	0
141	20241121	183100	202683280	5220	5220	5220	5220	0
142	20241121	183000	202683280	5220	5220	5220	5220	0
143	20241121	182900	202683280	5220	5220	5220	5220	0
144	20241121	182800	202683280	5220	5220	5220	5220	0
145	20241121	182700	202683280	5220	5220	5220	5220	0
146	20241121	182600	202683280	5220	5220	5220	5220	0
147	20241121	182500	202683280	5220	5220	5220	5220	0
148	20241121	182400	202683280	5220	5220	5220	5220	0
149	20241121	182300	202683280	5220	5220	5220	5220	0
150	20241121	182200	202683280	5220	5220	5220	5220	0
151	20241121	182100	202683280	5220	5220	5220	5220	0
152	20241121	182000	202683280	5220	5220	5220	5220	1974
153	20241121	181900	202683280	5220	5220	5220	5220	0
154	20241121	181800	202683280	5220	5220	5220	5220	0
155	20241121	181700	202683280	5220	5220	5220	5220	0
156	20241121	181600	202683280	5220	5220	5220	5220	0
157	20241121	181500	202683280	5220	5220	5220	5220	0
158	20241121	181400	202683280	5220	5220	5220	5220	0
159	20241121	181300	202683280	5220	5220	5220	5220	0
160	20241121	181200	202683280	5220	5220	5220	5220	0
161	20241121	181100	202683280	5220	5220	5220	5220	0
162	20241121	181000	202683280	5220	5220	5220	5220	0
163	20241121	180900	202683280	5220	5220	5220	5220	0
164	20241121	180800	202683280	5220	5220	5220	5220	0
165	20241121	180700	202683280	5220	5220	5220	5220	0
166	20241121	180600	202683280	5220	5220	5220	5220	0
167	20241121	180500	202683280	5220	5220	5220	5220	0
168	20241121	180400	202683280	5220	5220	5220	5220	0
169	20241121	180300	202683280	5220	5220	5220	5220	0
170	20241121	180200	202683280	5220	5220	5220	5220	0
171	20241121	180100	202683280	5220	5220	5220	5220	0
172	20241121	180000	202683280	5220	5220	5220	5220	0
173	20241121	175900	202683280	5220	5220	5220	5220	0
174	20241121	175800	202683280	5220	5220	5220	5220	0
175	20241121	175700	202683280	5220	5220	5220	5220	0
176	20241121	175600	202683280	5220	5220	5220	5220	0
177	20241121	175500	202683280	5220	5220	5220	5220	0
178	20241121	175400	202683280	5220	5220	5220	5220	0
179	20241121	175300	202683280	5220	5220	5220	5220	0
180	20241121	175200	202683280	5220	5220	5220	5220	0
181	20241121	175100	202683280	5220	5220	5220	5220	0
182	20241121	175000	202683280	5220	5220	5220	5220	1974
183	20241121	174900	202683280	5220	5220	5220	5220	0
184	20241121	174800	202683280	5220	5220	5220	5220	0
185	20241121	174700	202683280	5220	5220	5220	5220	0
186	20241121	174600	202683280	5220	5220	5220	5220	0
187	20241121	174500	202683280	5220	5220	5220	5220	0
188	20241121	174400	202683280	5220	5220	5220	5220	0
189	20241121	174300	202683280	5220	5220	5220	5220	0
190	20241121	174200	202683280	5220	5220	5220	5220	0
191	20241121	174100	202683280	5220	5220	5220	5220	0
192	20241121	174000	202683280	5220	5220	5220	5220	0
193	20241121	173900	202683280	5220	5220	5220	5220	0
194	20241121	173800	202683280	5220	5220	5220	5220	0
195	20241121	173700	202683280	5220	5220	5220	5220	0
196	20241121	173600	202683280	5220	5220	5220	5220	0
197	20241121	173500	202683280	5220	5220	5220	5220	0
198	20241121	173400	202683280	5220	5220	5220	5220	0
199	20241121	173300	202683280	5220	5220	5220	5220	0
200	20241121	173200	202683280	5220	5220	5220	5220	0
201	20241121	173100	202683280	5220	5220	5220	5220	0
202	20241121	173000	202683280	5220	5220	5220	5220	0
203	20241121	172900	202683280	5220	5220	5220	5220	0
204	20241121	172800	202683280	5220	5220	5220	5220	0
205	20241121	172700	202683280	5220	5220	5220	5220	0
206	20241121	172600	202683280	5220	5220	5220	5220	0
207	20241121	172500	202683280	5220	5220	5220	5220	0
208	20241121	172400	202683280	5220	5220	5220	5220	0
209	20241121	172300	202683280	5220	5220	5220	5220	0
210	20241121	172200	202683280	5220	5220	5220	5220	0
211	20241121	172100	202683280	5220	5220	5220	5220	0
212	20241121	172000	202683280	5220	5220	5220	5220	1974
213	20241121	171900	202683280	5220	5220	5220	5220	0
214	20241121	171800	202683280	5220	5220	5220	5220	0
215	20241121	171700	202683280	5220	5220	5220	5220	0
216	20241121	171600	202683280	5220	5220	5220	5220	0
217	20241121	171500	202683280	5220	5220	5220	5220	0
218	20241121	171400	202683280	5220	5220	5220	5220	0
219	20241121	171300	202683280	5220	5220	5220	5220	0
220	20241121	171200	202683280	5220	5220	5220	5220	0
221	20241121	171100	202683280	5220	5220	5220	5220	0
222	20241121	171000	202683280	5220	5220	5220	5220	0
223	20241121	170900	202683280	5220	5220	5220	5220	0
224	20241121	170800	202683280	5220	5220	5220	5220	0
225	20241121	170700	202683280	5220	5220	5220	5220	0
226	20241121	170600	202683280	5220	5220	5220	5220	0
227	20241121	170500	202683280	5220	5220	5220	5220	0
228	20241121	170400	202683280	5220	5220	5220	5220	0
229	20241121	170300	202683280	5220	5220	5220	5220	0
230	20241121	170200	202683280	5220	5220	5220	5220	0
231	20241121	170100	202683280	5220	5220	5220	5220	0
232	20241121	170000	202683280	5220	5220	5220	5220	0
233	20241121	165900	202683280	5220	5220	5220	5220	0
234	20241121	165800	202683280	5220	5220	5220	5220	0
235	20241121	165700	202683280	5220	5220	5220	5220	0
236	20241121	165600	202683280	5220	5220	5220	5220	0
237	20241121	165500	202683280	5220	5220	5220	5220	0
238	20241121	165400	202683280	5220	5220	5220	5220	0
239	20241121	165300	202683280	5220	5220	5220	5220	0
240	20241121	165200	202683280	5220	5220	5220	5220	0
241	20241121	165100	202683280	5220	5220	5220	5220	0
242	20241121	165000	202683280	5220	5220	5220	5220	1974
243	20241121	164900	202683280	5220	5220	5220	5220	0
244	20241121	164800	202683280	5220	5220	5220	5220	0
245	20241121	164700	202683280	5220	5220	5220	5220	0
246	20241121	164600	202683280	5220	5220	5220	5220	0
247	20241121	164500	202683280	5220	5220	5220	5220	0
248	20241121	164400	202683280	5220	5220	5220	5220	0
249	20241121	164300	202683280	5220	5220	5220	5220	0
250	20241121	164200	202683280	5220	5220	5220	5220	0
251	20241121	164100	202683280	5220	5220	5220	5220	0
252	20241121	164000	202683280	5220	5220	5220	5220	0
253	20241121	163900	202683280	5220	5220	5220	5220	0
254	20241121	163800	202683280	5220	5220	5220	5220	0
255	20241121	163700	202683280	5220	5220	5220	5220	0
256	20241121	163600	202683280	5220	5220	5220	5220	0
257	20241121	163500	202683280	5220	5220	5220	5220	0
258	20241121	163400	202683280	5220	5220	5220	5220	0
259	20241121	163300	202683280	5220	5220	5220	5220	0
260	20241121	163200	202683280	5220	5220	5220	5220	0
261	20241121	163100	202683280	5220	5220	5220	5220	0
262	20241121	163000	202683280	5220	5220	5220	5220	0
263	20241121	162900	202683280	5220	5220	5220	5220	0
264	20241121	162800	202683280	5220	5220	5220	5220	0
265	20241121	162700	202683280	5220	5220	5220	5220	0
266	20241121	162600	202683280	5220	5220	5220	5220	0
267	20241121	162500	202683280	5220	5220	5220	5220	0
268	20241121	162400	202683280	5220	5220	5220	5220	0
269	20241121	162300	202683280	5220	5220	5220	5220	0
270	20241121	162200	202683280	5220	5220	5220	5220	0
271	20241121	162100	202683280	5220	5220	5220	5220	0
272	20241121	162000	202683280	5220	5220	5220	5220	1974
273	20241121	161900	202683280	5220	5220	5220	5220	0
274	20241121	161800	202683280	5220	5220	5220	5220	0
275	20241121	161700	202683280	5220	5220	5220	5220	0
276	20241121	161600	202683280	5220	5220	5220	5220	0
277	20241121	161500	202683280	5220	5220	5220	5220	0
278	20241121	161400	202683280	5220	5220	5220	5220	0
279	20241121	161300	202683280	5220	5220	5220	5220	0
280	20241121	161200	202683280	5220	5220	5220	5220	0
281	20241121	161100	202683280	5220	5220	5220	5220	0
282	20241121	161000	202683280	5220	5220	5220	5220	0
283	20241121	160900	202683280	5220	5220	5220	5220	0
284	20241121	160800	202683280	5220	5220	5220	5220	0
285	20241121	160700	202683280	5220	5220	5220	5220	0
286	20241121	160600	202683280	5220	5220	5220	5220	0
287	20241121	160500	202683280	5220	5220	5220	5220	0
288	20241121	160400	202683280	5220	5220	5220	5220	0
289	20241121	160300	202683280	5220	5220	5220	5220	0
290	20241121	160200	202683280	5220	5220	5220	5220	0
291	20241121	160100	202683280	5220	5220	5220	5220	0
292	20241121	160000	202683280	5220	5220	5220	5220	0
293	20241121	155900	202683280	5220	5220	5220	5220	0
294	20241121	155800	202683280	5220	5220	5220	5220	0
295	20241121	155700	202683280	5220	5220	5220	5220	0
296	20241121	155600	202683280	5220	5220	5220	5220	0
297	20241121	155500	202683280	5220	5220	5220	5220	0
298	20241121	155400	202683280	5220	5220	5220	5220	0
299	20241121	155300	202683280	5220	5220	5220	5220	0
300	20241121	155200	202683280	5220	5220	5220	5220	0
301	20241121	155100	202683280	5220	5220	5220	5220	0
302	20241121	155000	202683280	5220	5220	5220	5220	1974
303	20241121	154900	202683280	5220	5220	5220	5220	0
304	20241121	154800	202683280	5220	5220	5220	5220	0
305	20241121	154700	202683280	5220	5220	5220	5220	0
306	20241121	154600	202683280	5220	5220	5220	5220	0
307	20241121	154500	202683280	5220	5220	5220	5220	0
308	20241121	154400	202683280	5220	5220	5220	5220	0
309	20241121	154300	202683280	5220	5220	5220	5220	0
310	20241121	154200	202683280	5220	5220	5220	5220	0
311	20241121	154100	202683280	5220	5220	5220	5220	0
312	20241121	154000	202683280	5220	5220	5220	5220	0
313	20241121	153900	202683280	5220	5220	5220	5220	0
314	20241121	153800	202683280	5220	5220	5220	5220	0
315	20241121	153700	202683280	5220	5220	5220	5220	0
316	20241121	153600	202683280	5220	5220	5220	5220	0
317	20241121	153500	202683280	5220	5220	5220	5220	0
318	20241121	153400	202683280	5220	5220	5220	5220	0
319	20241121	153300	202683280	5220	5220	5220	5220	0
320	20241121	153200	202683280	5220	5220	5220	5220	0
321	20241121	153100	202683280	5220	5220	5220	5220	0
322	20241121	153000	202683280	5220	5220	5220	5220	1974
323	20241121	152900	192379000	5250	5250	5250	5250	0
324	20241121	152800	192379000	5250	5250	5250	5250	0
325	20241121	152700	192379000	5250	5250	5250	5250	0
326	20241121	152600	192379000	5250	5250	5250	5250	0
327	20241121	152500	192379000	5250	5250	5250	5250	0
328	20241121	152400	192379000	5250	5250	5250	5250	0
329	20241121	152300	192379000	5250	5250	5250	5250	0
330	20241121	152200	192379000	5250	5250	5250	5250	0
331	20241121	152100	192379000	5250	5250	5250	5250	0
332	20241121	152000	192379000	5250	5250	5250	5250	0
333	20241121	151900	192379000	5250	5260	5260	5250	67
334	20241121	151800	192027200	5260	5260	5260	5260	0
335	20241121	151700	192027200	5260	5290	5290	5260	341
336	20241121	151600	190230180	5290	5290	5290	5290	5
337	20241121	151500	190203730	5290	5290	5290	5290	20
338	20241121	151400	190097930	5260	5260	5260	5260	53
339	20241121	151300	189819150	5260	5260	5260	5260	7
340	20241121	151200	189782330	5300	5300	5300	5300	0
341	20241121	151100	189782330	5300	5300	5300	5300	10
342	20241121	151000	189729330	5260	5260	5260	5260	0
343	20241121	150900	189729330	5260	5260	5260	5260	0
344	20241121	150800	189729330	5260	5260	5260	5260	595
345	20241121	150700	186599630	5270	5270	5270	5270	50
346	20241121	150600	186336130	5280	5280	5280	5280	50
347	20241121	150500	186072130	5270	5270	5270	5270	0
348	20241121	150400	186072130	5270	5270	5270	5270	243
349	20241121	150300	184791520	5290	5290	5290	5290	0
350	20241121	150200	184791520	5290	5290	5290	5290	0
351	20241121	150100	184791520	5290	5290	5290	5290	10
352	20241121	150000	184738620	5290	5290	5290	5290	0
353	20241121	145900	184738620	5290	5290	5290	5290	0
354	20241121	145800	184738620	5290	5290	5290	5290	500
355	20241121	145700	182093620	5290	5280	5290	5280	200
356	20241121	145600	181036620	5270	5270	5270	5270	0
357	20241121	145500	181036620	5270	5270	5270	5270	0
358	20241121	145400	181036620	5270	5270	5270	5270	0
359	20241121	145300	181036620	5270	5270	5270	5270	0
360	20241121	145200	181036620	5270	5270	5270	5270	0
361	20241121	145100	181036620	5270	5270	5270	5270	0
362	20241121	145000	181036620	5270	5290	5290	5270	631
363	20241121	144900	177705200	5290	5290	5290	5290	0
364	20241121	144800	177705200	5290	5290	5290	5290	0
365	20241121	144700	177705200	5290	5290	5290	5290	0
366	20241121	144600	177705200	5290	5290	5290	5290	0
367	20241121	144500	177705200	5290	5290	5290	5290	698
368	20241121	144400	174012780	5300	5300	5300	5300	0
369	20241121	144300	174012780	5300	5300	5300	5300	0
370	20241121	144200	174012780	5300	5300	5300	5300	0
371	20241121	144100	174012780	5300	5300	5300	5300	0
372	20241121	144000	174012780	5300	5300	5300	5300	0
373	20241121	143900	174012780	5300	5300	5300	5300	5
374	20241121	143800	173986280	5300	5300	5300	5300	0
375	20241121	143700	173986280	5300	5300	5300	5300	0
376	20241121	143600	173986280	5300	5300	5300	5300	0
377	20241121	143500	173986280	5300	5300	5300	5300	11
378	20241121	143400	173927980	5320	5320	5320	5320	0
379	20241121	143300	173927980	5320	5320	5320	5320	0
380	20241121	143200	173927980	5320	5320	5320	5320	0
381	20241121	143100	173927980	5320	5320	5320	5320	0
382	20241121	143000	173927980	5320	5320	5320	5320	0
383	20241121	142900	173927980	5320	5320	5320	5320	0
384	20241121	142800	173927980	5320	5320	5320	5320	0
385	20241121	142700	173927980	5320	5320	5320	5320	0
386	20241121	142600	173927980	5320	5320	5320	5320	100
387	20241121	142500	173395980	5320	5320	5320	5320	0
388	20241121	142400	173395980	5320	5320	5320	5320	0
389	20241121	142300	173395980	5320	5320	5320	5320	0
390	20241121	142200	173395980	5320	5320	5320	5320	0
391	20241121	142100	173395980	5320	5320	5320	5320	0
392	20241121	142000	173395980	5320	5320	5320	5320	0
393	20241121	141900	173395980	5320	5320	5320	5320	0
394	20241121	141800	173395980	5320	5320	5320	5320	0
395	20241121	141700	173395980	5320	5320	5320	5320	233
396	20241121	141600	172156420	5300	5300	5300	5300	0
397	20241121	141500	172156420	5300	5300	5300	5300	300
398	20241121	141400	170566420	5300	5310	5310	5300	964
399	20241121	141300	165452480	5310	5310	5310	5310	0
400	20241121	141200	165452480	5310	5310	5310	5310	0
401	20241121	141100	165452480	5310	5310	5310	5310	0
402	20241121	141000	165452480	5310	5310	5310	5310	0
403	20241121	140900	165452480	5310	5310	5310	5310	0
404	20241121	140800	165452480	5310	5310	5310	5310	2
405	20241121	140700	165441860	5320	5320	5320	5320	0
406	20241121	140600	165441860	5320	5320	5320	5320	0
407	20241121	140500	165441860	5320	5320	5320	5320	1
408	20241121	140400	165436540	5320	5320	5320	5320	0
409	20241121	140300	165436540	5320	5320	5320	5320	0
410	20241121	140200	165436540	5320	5320	5320	5320	11
411	20241121	140100	165378020	5320	5320	5320	5320	0
412	20241121	140000	165378020	5320	5320	5320	5320	0
413	20241121	135900	165378020	5320	5320	5320	5320	0
414	20241121	135800	165378020	5320	5320	5320	5320	0
415	20241121	135700	165378020	5320	5320	5320	5320	0
416	20241121	135600	165378020	5320	5320	5320	5320	0
417	20241121	135500	165378020	5320	5320	5320	5320	0
418	20241121	135400	165378020	5320	5320	5320	5320	890
419	20241121	135300	160643220	5320	5320	5320	5320	0
420	20241121	135200	160643220	5320	5320	5320	5320	0
421	20241121	135100	160643220	5320	5320	5320	5320	30
422	20241121	135000	160483620	5320	5320	5320	5320	5
423	20241121	134900	160457020	5320	5320	5320	5320	1143
424	20241121	134800	154376260	5320	5320	5320	5320	0
425	20241121	134700	154376260	5320	5320	5320	5320	639
426	20241121	134600	150976780	5320	5320	5320	5320	0
427	20241121	134500	150976780	5320	5320	5320	5320	0
428	20241121	134400	150976780	5320	5320	5320	5320	100
429	20241121	134300	150444780	5320	5320	5320	5320	0
430	20241121	134200	150444780	5320	5320	5320	5320	0
431	20241121	134100	150444780	5320	5320	5320	5320	0
432	20241121	134000	150444780	5320	5320	5320	5320	0
433	20241121	133900	150444780	5320	5320	5320	5320	0
434	20241121	133800	150444780	5320	5320	5320	5320	0
435	20241121	133700	150444780	5320	5320	5320	5320	0
436	20241121	133600	150444780	5320	5320	5320	5320	0
437	20241121	133500	150444780	5320	5320	5320	5320	0
438	20241121	133400	150444780	5320	5320	5320	5320	0
439	20241121	133300	150444780	5320	5320	5320	5320	0
440	20241121	133200	150444780	5320	5320	5320	5320	0
441	20241121	133100	150444780	5320	5320	5320	5320	0
442	20241121	133000	150444780	5320	5320	5320	5320	0
443	20241121	132900	150444780	5320	5320	5320	5320	0
444	20241121	132800	150444780	5320	5320	5320	5320	0
445	20241121	132700	150444780	5320	5320	5320	5320	0
446	20241121	132600	150444780	5320	5320	5320	5320	0
447	20241121	132500	150444780	5320	5320	5320	5320	0
448	20241121	132400	150444780	5320	5320	5320	5320	0
449	20241121	132300	150444780	5320	5320	5320	5320	0
450	20241121	132200	150444780	5320	5320	5320	5320	153
451	20241121	132100	149630820	5320	5320	5320	5320	0
452	20241121	132000	149630820	5320	5320	5320	5320	100
453	20241121	131900	149098820	5360	5360	5360	5360	0
454	20241121	131800	149098820	5360	5360	5360	5360	0
455	20241121	131700	149098820	5360	5360	5360	5360	0
456	20241121	131600	149098820	5360	5360	5360	5360	0
457	20241121	131500	149098820	5360	5360	5360	5360	0
458	20241121	131400	149098820	5360	5360	5360	5360	0
459	20241121	131300	149098820	5360	5360	5360	5360	1
460	20241121	131200	149093460	5360	5360	5360	5360	1
461	20241121	131100	149088100	5360	5360	5360	5360	0
462	20241121	131000	149088100	5360	5360	5360	5360	0
463	20241121	130900	149088100	5360	5360	5360	5360	0
464	20241121	130800	149088100	5360	5360	5360	5360	0
465	20241121	130700	149088100	5360	5360	5360	5360	4
466	20241121	130600	149066660	5360	5360	5360	5360	153
467	20241121	130500	148246580	5360	5360	5360	5360	100
468	20241121	130400	147710580	5360	5360	5360	5360	0
469	20241121	130300	147710580	5360	5360	5360	5360	0
470	20241121	130200	147710580	5360	5360	5360	5360	0
471	20241121	130100	147710580	5360	5360	5360	5360	0
472	20241121	130000	147710580	5360	5360	5360	5360	1
473	20241121	125900	147705220	5320	5320	5320	5320	0
474	20241121	125800	147705220	5320	5320	5320	5320	0
475	20241121	125700	147705220	5320	5320	5320	5320	35
476	20241121	125600	147519020	5320	5320	5320	5320	122
477	20241121	125500	146869980	5330	5350	5350	5330	243
478	20241121	125400	145574710	5350	5350	5350	5350	0
479	20241121	125300	145574710	5350	5350	5350	5350	0
480	20241121	125200	145574710	5350	5350	5350	5350	0
481	20241121	125100	145574710	5350	5350	5350	5350	0
482	20241121	125000	145574710	5350	5350	5350	5350	0
483	20241121	124900	145574710	5350	5350	5350	5350	0
484	20241121	124800	145574710	5350	5350	5350	5350	0
485	20241121	124700	145574710	5350	5350	5350	5350	1
486	20241121	124600	145569360	5350	5350	5350	5350	0
487	20241121	124500	145569360	5350	5350	5350	5350	0
488	20241121	124400	145569360	5350	5350	5350	5350	0
489	20241121	124300	145569360	5350	5350	5350	5350	0
490	20241121	124200	145569360	5350	5350	5350	5350	0
491	20241121	124100	145569360	5350	5350	5350	5350	0
492	20241121	124000	145569360	5350	5350	5350	5350	0
493	20241121	123900	145569360	5350	5350	5350	5350	0
494	20241121	123800	145569360	5350	5350	5350	5350	0
495	20241121	123700	145569360	5350	5350	5350	5350	0
496	20241121	123600	145569360	5350	5350	5350	5350	0
497	20241121	123500	145569360	5350	5350	5350	5350	0
498	20241121	123400	145569360	5350	5350	5350	5350	0
499	20241121	123300	145569360	5350	5350	5350	5350	0
500	20241121	123200	145569360	5350	5350	5350	5350	0
501	20241121	123100	145569360	5350	5350	5350	5350	0
502	20241121	123000	145569360	5350	5350	5350	5350	0
503	20241121	122900	145569360	5350	5350	5350	5350	0
504	20241121	122800	145569360	5350	5350	5350	5350	0
505	20241121	122700	145569360	5350	5350	5350	5350	0
506	20241121	122600	145569360	5350	5350	5350	5350	0
507	20241121	122500	145569360	5350	5350	5350	5350	0
508	20241121	122400	145569360	5350	5350	5350	5350	0
509	20241121	122300	145569360	5350	5350	5350	5350	0
510	20241121	122200	145569360	5350	5350	5350	5350	0
511	20241121	122100	145569360	5350	5380	5380	5350	195
512	20241121	122000	144523110	5380	5380	5380	5380	0
513	20241121	121900	144523110	5380	5380	5380	5380	0
514	20241121	121800	144523110	5380	5380	5380	5380	0
515	20241121	121700	144523110	5380	5380	5380	5380	0
516	20241121	121600	144523110	5380	5380	5380	5380	0
517	20241121	121500	144523110	5380	5380	5380	5380	0
518	20241121	121400	144523110	5380	5380	5380	5380	0
519	20241121	121300	144523110	5380	5380	5380	5380	0
520	20241121	121200	144523110	5380	5380	5380	5380	0
521	20241121	121100	144523110	5380	5380	5380	5380	0
522	20241121	121000	144523110	5380	5380	5380	5380	0
523	20241121	120900	144523110	5380	5380	5380	5380	0
524	20241121	120800	144523110	5380	5380	5380	5380	0
525	20241121	120700	144523110	5380	5380	5380	5380	0
526	20241121	120600	144523110	5380	5380	5380	5380	0
527	20241121	120500	144523110	5380	5380	5380	5380	0
528	20241121	120400	144523110	5380	5380	5380	5380	0
529	20241121	120300	144523110	5380	5380	5380	5380	0
530	20241121	120200	144523110	5380	5380	5380	5380	2
531	20241121	120100	144512350	5380	5380	5380	5380	0
532	20241121	120000	144512350	5380	5380	5380	5380	0
533	20241121	115900	144512350	5380	5380	5380	5380	0
534	20241121	115800	144512350	5380	5380	5380	5380	0
535	20241121	115700	144512350	5380	5380	5380	5380	0
536	20241121	115600	144512350	5380	5380	5380	5380	0
537	20241121	115500	144512350	5380	5380	5380	5380	0
538	20241121	115400	144512350	5380	5380	5380	5380	0
539	20241121	115300	144512350	5380	5380	5380	5380	0
540	20241121	115200	144512350	5380	5380	5380	5380	18
541	20241121	115100	144415510	5380	5370	5380	5370	15
542	20241121	115000	144334910	5380	5380	5380	5380	0
543	20241121	114900	144334910	5380	5380	5380	5380	0
544	20241121	114800	144334910	5380	5380	5380	5380	0
545	20241121	114700	144334910	5380	5380	5380	5380	0
546	20241121	114600	144334910	5380	5380	5380	5380	0
547	20241121	114500	144334910	5380	5380	5380	5380	0
548	20241121	114400	144334910	5380	5370	5380	5370	397
549	20241121	114300	142199760	5350	5350	5350	5350	0
550	20241121	114200	142199760	5350	5350	5350	5350	0
551	20241121	114100	142199760	5350	5350	5350	5350	200
552	20241121	114000	141129760	5360	5360	5360	5360	10
553	20241121	113900	141076160	5360	5360	5360	5360	0
554	20241121	113800	141076160	5360	5360	5360	5360	0
555	20241121	113700	141076160	5360	5360	5360	5360	0
556	20241121	113600	141076160	5360	5360	5360	5360	0
557	20241121	113500	141076160	5360	5360	5360	5360	15
558	20241121	113400	140995760	5370	5370	5370	5370	1
559	20241121	113300	140990390	5360	5370	5370	5360	290
560	20241121	113200	139435940	5360	5360	5360	5360	0
561	20241121	113100	139435940	5360	5360	5360	5360	0
562	20241121	113000	139435940	5360	5360	5360	5360	0
563	20241121	112900	139435940	5360	5350	5360	5350	403
564	20241121	112800	137277890	5340	5340	5340	5340	0
565	20241121	112700	137277890	5340	5340	5340	5340	0
566	20241121	112600	137277890	5340	5340	5340	5340	0
567	20241121	112500	137277890	5340	5340	5340	5340	0
568	20241121	112400	137277890	5340	5340	5340	5340	0
569	20241121	112300	137277890	5340	5340	5340	5340	0
570	20241121	112200	137277890	5340	5340	5340	5340	0
571	20241121	112100	137277890	5340	5340	5340	5340	0
572	20241121	112000	137277890	5340	5340	5340	5340	0
573	20241121	111900	137277890	5340	5340	5340	5340	0
574	20241121	111800	137277890	5340	5340	5340	5340	12
575	20241121	111700	137213810	5340	5340	5340	5340	0
576	20241121	111600	137213810	5340	5340	5340	5340	0
577	20241121	111500	137213810	5340	5340	5340	5340	0
578	20241121	111400	137213810	5340	5340	5340	5340	0
579	20241121	111300	137213810	5340	5340	5340	5340	0
580	20241121	111200	137213810	5340	5340	5340	5340	2
581	20241121	111100	137203130	5340	5340	5340	5340	0
582	20241121	111000	137203130	5340	5340	5340	5340	0
583	20241121	110900	137203130	5340	5340	5340	5340	0
584	20241121	110800	137203130	5340	5340	5340	5340	10
585	20241121	110700	137149730	5340	5340	5340	5340	0
586	20241121	110600	137149730	5340	5340	5340	5340	0
587	20241121	110500	137149730	5340	5340	5340	5340	2
588	20241121	110400	137139050	5340	5340	5340	5340	2
589	20241121	110300	137128370	5320	5320	5320	5320	0
590	20241121	110200	137128370	5320	5320	5320	5320	0
591	20241121	110100	137128370	5320	5320	5320	5320	0
592	20241121	110000	137128370	5320	5320	5320	5320	100
593	20241121	105900	136596370	5370	5370	5370	5370	1
594	20241121	105800	136591000	5350	5350	5350	5350	0
595	20241121	105700	136591000	5350	5350	5350	5350	0
596	20241121	105600	136591000	5350	5350	5350	5350	0
597	20241121	105500	136591000	5350	5350	5350	5350	0
598	20241121	105400	136591000	5350	5350	5350	5350	0
599	20241121	105300	136591000	5350	5350	5350	5350	0
600	20241121	105200	136591000	5350	5350	5350	5350	0
601	20241121	105100	136591000	5350	5350	5350	5350	1364
602	20241121	105000	129293600	5350	5350	5350	5350	0
603	20241121	104900	129293600	5350	5350	5350	5350	0
604	20241121	104800	129293600	5350	5360	5360	5350	500
605	20241121	104700	126617520	5370	5370	5370	5370	56
606	20241121	104600	126316800	5360	5360	5360	5360	0
607	20241121	104500	126316800	5360	5360	5360	5360	24
608	20241121	104400	126188160	5350	5350	5350	5350	0
609	20241121	104300	126188160	5350	5340	5360	5340	392
610	20241121	104200	124090450	5340	5340	5340	5340	16
611	20241121	104100	124005010	5340	5340	5340	5340	0
612	20241121	104000	124005010	5340	5340	5340	5340	0
613	20241121	103900	124005010	5340	5340	5340	5340	0
614	20241121	103800	124005010	5340	5340	5340	5340	0
615	20241121	103700	124005010	5340	5340	5340	5340	0
616	20241121	103600	124005010	5340	5340	5340	5340	0
617	20241121	103500	124005010	5340	5340	5340	5340	0
618	20241121	103400	124005010	5340	5340	5340	5340	0
619	20241121	103300	124005010	5340	5340	5340	5340	0
620	20241121	103200	124005010	5340	5340	5340	5340	0
621	20241121	103100	124005010	5340	5340	5340	5340	0
622	20241121	103000	124005010	5340	5340	5340	5340	0
623	20241121	102900	124005010	5340	5330	5340	5330	30
624	20241121	102800	123845070	5330	5330	5330	5330	0
625	20241121	102700	123845070	5330	5330	5330	5330	0
626	20241121	102600	123845070	5330	5330	5330	5330	0
627	20241121	102500	123845070	5330	5330	5330	5330	0
628	20241121	102400	123845070	5330	5330	5330	5320	515
629	20241121	102300	121104860	5380	5380	5380	5380	0
630	20241121	102200	121104860	5380	5380	5380	5380	5139
631	20241121	102100	93457040	5380	5380	5380	5380	0
632	20241121	102000	93457040	5380	5380	5380	5380	2
633	20241121	101900	93446280	5350	5350	5350	5350	713
634	20241121	101800	89631730	5330	5330	5330	5330	148
635	20241121	101700	88842890	5320	5320	5320	5320	0
636	20241121	101600	88842890	5320	5330	5330	5320	253
637	20241121	101500	87496410	5330	5330	5330	5330	0
638	20241121	101400	87496410	5330	5330	5330	5330	0
639	20241121	101300	87496410	5330	5330	5330	5330	131
640	20241121	101200	86798180	5330	5330	5330	5330	6
641	20241121	101100	86766200	5330	5330	5330	5330	0
642	20241121	101000	86766200	5330	5330	5330	5330	100
643	20241121	100900	86233200	5330	5330	5330	5330	0
644	20241121	100800	86233200	5330	5330	5330	5330	0
645	20241121	100700	86233200	5330	5330	5330	5330	0
646	20241121	100600	86233200	5330	5330	5330	5330	0
647	20241121	100500	86233200	5330	5330	5330	5330	0
648	20241121	100400	86233200	5330	5330	5330	5330	0
649	20241121	100300	86233200	5330	5330	5330	5330	0
650	20241121	100200	86233200	5330	5330	5330	5330	5
651	20241121	100100	86206550	5330	5330	5330	5330	0
652	20241121	100000	86206550	5330	5330	5330	5330	0
653	20241121	095900	86206550	5330	5330	5330	5330	0
654	20241121	095800	86206550	5330	5330	5330	5330	0
655	20241121	095700	86206550	5330	5330	5330	5330	0
656	20241121	095600	86206550	5330	5330	5330	5330	4
657	20241121	095500	86185230	5330	5330	5330	5330	0
658	20241121	095400	86185230	5330	5330	5330	5330	100
659	20241121	095300	85652230	5330	5330	5330	5330	10
660	20241121	095200	85598930	5330	5330	5330	5330	0
661	20241121	095100	85598930	5330	5330	5330	5330	0
662	20241121	095000	85598930	5330	5330	5330	5330	0
663	20241121	094900	85598930	5330	5330	5330	5330	0
664	20241121	094800	85598930	5330	5330	5330	5330	0
665	20241121	094700	85598930	5330	5330	5330	5330	0
666	20241121	094600	85598930	5330	5330	5330	5330	0
667	20241121	094500	85598930	5330	5330	5330	5330	0
668	20241121	094400	85598930	5330	5330	5330	5330	300
669	20241121	094300	83999930	5330	5330	5330	5330	0
670	20241121	094200	83999930	5330	5330	5330	5330	100
671	20241121	094100	83466930	5330	5330	5330	5330	2
672	20241121	094000	83456270	5320	5320	5330	5320	17
673	20241121	093900	83365810	5330	5330	5330	5330	33
674	20241121	093800	83189920	5290	5290	5290	5290	0
675	20241121	093700	83189920	5290	5290	5290	5290	5
676	20241121	093600	83163470	5300	5300	5300	5300	0
677	20241121	093500	83163470	5300	5300	5300	5300	0
678	20241121	093400	83163470	5300	5300	5300	5300	0
679	20241121	093300	83163470	5300	5300	5300	5300	0
680	20241121	093200	83163470	5300	5340	5340	5300	300
681	20241121	093100	81573270	5350	5350	5350	5350	0
682	20241121	093000	81573270	5350	5350	5350	5350	0
683	20241121	092900	81573270	5350	5350	5350	5350	0
684	20241121	092800	81573270	5350	5350	5350	5350	0
685	20241121	092700	81573270	5350	5350	5350	5350	0
686	20241121	092600	81573270	5350	5350	5350	5350	0
687	20241121	092500	81573270	5350	5350	5350	5350	0
688	20241121	092400	81573270	5350	5350	5350	5350	120
689	20241121	092300	80931270	5360	5300	5360	5300	434
690	20241121	092200	78629170	5300	5330	5330	5300	84
691	20241121	092100	78183560	5340	5340	5340	5340	0
692	20241121	092000	78183560	5340	5340	5340	5340	0
693	20241121	091900	78183560	5340	5340	5340	5340	0
694	20241121	091800	78183560	5340	5340	5340	5340	503
695	20241121	091700	75497540	5350	5310	5350	5310	6
696	20241121	091600	75465560	5300	5350	5350	5300	386
697	20241121	091500	73415430	5330	5330	5330	5330	15
698	20241121	091400	73335480	5360	5360	5360	5360	1
699	20241121	091300	73330120	5340	5340	5340	5340	0
700	20241121	091200	73330120	5340	5340	5340	5340	0
701	20241121	091100	73330120	5340	5340	5340	5340	0
702	20241121	091000	73330120	5340	5340	5340	5340	0
703	20241121	090900	73330120	5340	5340	5340	5340	0
704	20241121	090800	73330120	5340	5340	5340	5340	0
705	20241121	090700	73330120	5340	5340	5340	5340	700
706	20241121	090600	69592120	5330	5330	5330	5330	20
707	20241121	090500	69485520	5340	5360	5360	5340	11642
708	20241121	090400	7317180	5380	5380	5380	5380	0
709	20241121	090300	7317180	5380	5380	5380	5380	164
710	20241121	090200	6434860	5340	5360	5360	5340	33
711	20241121	090100	6258480	5340	5340	5340	5340	0
712	20241121	090000	6258480	5340	5340	5340	5340	1172