KissMeData/448830/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	213400	13008190	2090	2090	2090	2090	6
3	20241121	213300	13008190	2090	2090	2090	2090	0
4	20241121	213200	13008190	2090	2090	2090	2090	0
5	20241121	213100	13008190	2090	2090	2090	2090	0
6	20241121	213000	13008190	2090	2090	2090	2090	0
7	20241121	212900	13008190	2090	2090	2090	2090	0
8	20241121	212800	13008190	2090	2090	2090	2090	0
9	20241121	212700	13008190	2090	2090	2090	2090	0
10	20241121	212600	13008190	2090	2090	2090	2090	0
11	20241121	212500	13008190	2090	2090	2090	2090	0
12	20241121	212400	13008190	2090	2090	2090	2090	0
13	20241121	212300	13008190	2090	2090	2090	2090	0
14	20241121	212200	13008190	2090	2090	2090	2090	0
15	20241121	212100	13008190	2090	2090	2090	2090	0
16	20241121	212000	13008190	2090	2090	2090	2090	0
17	20241121	211900	13008190	2090	2090	2090	2090	0
18	20241121	211800	13008190	2090	2090	2090	2090	0
19	20241121	211700	13008190	2090	2090	2090	2090	0
20	20241121	211600	13008190	2090	2090	2090	2090	0
21	20241121	211500	13008190	2090	2090	2090	2090	0
22	20241121	211400	13008190	2090	2090	2090	2090	0
23	20241121	211300	13008190	2090	2090	2090	2090	0
24	20241121	211200	13008190	2090	2090	2090	2090	0
25	20241121	211100	13008190	2090	2090	2090	2090	0
26	20241121	211000	13008190	2090	2090	2090	2090	0
27	20241121	210900	13008190	2090	2090	2090	2090	0
28	20241121	210800	13008190	2090	2090	2090	2090	0
29	20241121	210700	13008190	2090	2090	2090	2090	0
30	20241121	210600	13008190	2090	2090	2090	2090	0
31	20241121	210500	13008190	2090	2090	2090	2090	0
32	20241121	210400	13008190	2090	2090	2090	2090	6
33	20241121	210300	13008190	2090	2090	2090	2090	0
34	20241121	210200	13008190	2090	2090	2090	2090	0
35	20241121	210100	13008190	2090	2090	2090	2090	0
36	20241121	210000	13008190	2090	2090	2090	2090	0
37	20241121	205900	13008190	2090	2090	2090	2090	0
38	20241121	205800	13008190	2090	2090	2090	2090	0
39	20241121	205700	13008190	2090	2090	2090	2090	0
40	20241121	205600	13008190	2090	2090	2090	2090	0
41	20241121	205500	13008190	2090	2090	2090	2090	0
42	20241121	205400	13008190	2090	2090	2090	2090	0
43	20241121	205300	13008190	2090	2090	2090	2090	0
44	20241121	205200	13008190	2090	2090	2090	2090	0
45	20241121	205100	13008190	2090	2090	2090	2090	0
46	20241121	205000	13008190	2090	2090	2090	2090	0
47	20241121	204900	13008190	2090	2090	2090	2090	0
48	20241121	204800	13008190	2090	2090	2090	2090	0
49	20241121	204700	13008190	2090	2090	2090	2090	0
50	20241121	204600	13008190	2090	2090	2090	2090	0
51	20241121	204500	13008190	2090	2090	2090	2090	0
52	20241121	204400	13008190	2090	2090	2090	2090	0
53	20241121	204300	13008190	2090	2090	2090	2090	0
54	20241121	204200	13008190	2090	2090	2090	2090	0
55	20241121	204100	13008190	2090	2090	2090	2090	0
56	20241121	204000	13008190	2090	2090	2090	2090	0
57	20241121	203900	13008190	2090	2090	2090	2090	0
58	20241121	203800	13008190	2090	2090	2090	2090	0
59	20241121	203700	13008190	2090	2090	2090	2090	0
60	20241121	203600	13008190	2090	2090	2090	2090	0
61	20241121	203500	13008190	2090	2090	2090	2090	0
62	20241121	203400	13008190	2090	2090	2090	2090	6
63	20241121	203300	13008190	2090	2090	2090	2090	0
64	20241121	203200	13008190	2090	2090	2090	2090	0
65	20241121	203100	13008190	2090	2090	2090	2090	0
66	20241121	203000	13008190	2090	2090	2090	2090	0
67	20241121	202900	13008190	2090	2090	2090	2090	0
68	20241121	202800	13008190	2090	2090	2090	2090	0
69	20241121	202700	13008190	2090	2090	2090	2090	0
70	20241121	202600	13008190	2090	2090	2090	2090	0
71	20241121	202500	13008190	2090	2090	2090	2090	0
72	20241121	202400	13008190	2090	2090	2090	2090	0
73	20241121	202300	13008190	2090	2090	2090	2090	0
74	20241121	202200	13008190	2090	2090	2090	2090	0
75	20241121	202100	13008190	2090	2090	2090	2090	0
76	20241121	202000	13008190	2090	2090	2090	2090	0
77	20241121	201900	13008190	2090	2090	2090	2090	0
78	20241121	201800	13008190	2090	2090	2090	2090	0
79	20241121	201700	13008190	2090	2090	2090	2090	0
80	20241121	201600	13008190	2090	2090	2090	2090	0
81	20241121	201500	13008190	2090	2090	2090	2090	0
82	20241121	201400	13008190	2090	2090	2090	2090	0
83	20241121	201300	13008190	2090	2090	2090	2090	0
84	20241121	201200	13008190	2090	2090	2090	2090	0
85	20241121	201100	13008190	2090	2090	2090	2090	0
86	20241121	201000	13008190	2090	2090	2090	2090	0
87	20241121	200900	13008190	2090	2090	2090	2090	0
88	20241121	200800	13008190	2090	2090	2090	2090	0
89	20241121	200700	13008190	2090	2090	2090	2090	0
90	20241121	200600	13008190	2090	2090	2090	2090	0
91	20241121	200500	13008190	2090	2090	2090	2090	0
92	20241121	200400	13008190	2090	2090	2090	2090	6
93	20241121	200300	13008190	2090	2090	2090	2090	0
94	20241121	200200	13008190	2090	2090	2090	2090	0
95	20241121	200100	13008190	2090	2090	2090	2090	0
96	20241121	200000	13008190	2090	2090	2090	2090	0
97	20241121	195900	13008190	2090	2090	2090	2090	0
98	20241121	195800	13008190	2090	2090	2090	2090	0
99	20241121	195700	13008190	2090	2090	2090	2090	0
100	20241121	195600	13008190	2090	2090	2090	2090	0
101	20241121	195500	13008190	2090	2090	2090	2090	0
102	20241121	195400	13008190	2090	2090	2090	2090	0
103	20241121	195300	13008190	2090	2090	2090	2090	0
104	20241121	195200	13008190	2090	2090	2090	2090	0
105	20241121	195100	13008190	2090	2090	2090	2090	0
106	20241121	195000	13008190	2090	2090	2090	2090	0
107	20241121	194900	13008190	2090	2090	2090	2090	0
108	20241121	194800	13008190	2090	2090	2090	2090	0
109	20241121	194700	13008190	2090	2090	2090	2090	0
110	20241121	194600	13008190	2090	2090	2090	2090	0
111	20241121	194500	13008190	2090	2090	2090	2090	0
112	20241121	194400	13008190	2090	2090	2090	2090	0
113	20241121	194300	13008190	2090	2090	2090	2090	0
114	20241121	194200	13008190	2090	2090	2090	2090	0
115	20241121	194100	13008190	2090	2090	2090	2090	0
116	20241121	194000	13008190	2090	2090	2090	2090	0
117	20241121	193900	13008190	2090	2090	2090	2090	0
118	20241121	193800	13008190	2090	2090	2090	2090	0
119	20241121	193700	13008190	2090	2090	2090	2090	0
120	20241121	193600	13008190	2090	2090	2090	2090	0
121	20241121	193500	13008190	2090	2090	2090	2090	0
122	20241121	193400	13008190	2090	2090	2090	2090	6
123	20241121	193300	13008190	2090	2090	2090	2090	0
124	20241121	193200	13008190	2090	2090	2090	2090	0
125	20241121	193100	13008190	2090	2090	2090	2090	0
126	20241121	193000	13008190	2090	2090	2090	2090	0
127	20241121	192900	13008190	2090	2090	2090	2090	0
128	20241121	192800	13008190	2090	2090	2090	2090	0
129	20241121	192700	13008190	2090	2090	2090	2090	0
130	20241121	192600	13008190	2090	2090	2090	2090	0
131	20241121	192500	13008190	2090	2090	2090	2090	0
132	20241121	192400	13008190	2090	2090	2090	2090	0
133	20241121	192300	13008190	2090	2090	2090	2090	0
134	20241121	192200	13008190	2090	2090	2090	2090	0
135	20241121	192100	13008190	2090	2090	2090	2090	0
136	20241121	192000	13008190	2090	2090	2090	2090	0
137	20241121	191900	13008190	2090	2090	2090	2090	0
138	20241121	191800	13008190	2090	2090	2090	2090	0
139	20241121	191700	13008190	2090	2090	2090	2090	0
140	20241121	191600	13008190	2090	2090	2090	2090	0
141	20241121	191500	13008190	2090	2090	2090	2090	0
142	20241121	191400	13008190	2090	2090	2090	2090	0
143	20241121	191300	13008190	2090	2090	2090	2090	0
144	20241121	191200	13008190	2090	2090	2090	2090	0
145	20241121	191100	13008190	2090	2090	2090	2090	0
146	20241121	191000	13008190	2090	2090	2090	2090	0
147	20241121	190900	13008190	2090	2090	2090	2090	0
148	20241121	190800	13008190	2090	2090	2090	2090	0
149	20241121	190700	13008190	2090	2090	2090	2090	0
150	20241121	190600	13008190	2090	2090	2090	2090	0
151	20241121	190500	13008190	2090	2090	2090	2090	0
152	20241121	190400	13008190	2090	2090	2090	2090	6
153	20241121	190300	13008190	2090	2090	2090	2090	0
154	20241121	190200	13008190	2090	2090	2090	2090	0
155	20241121	190100	13008190	2090	2090	2090	2090	0
156	20241121	190000	13008190	2090	2090	2090	2090	0
157	20241121	185900	13008190	2090	2090	2090	2090	0
158	20241121	185800	13008190	2090	2090	2090	2090	0
159	20241121	185700	13008190	2090	2090	2090	2090	0
160	20241121	185600	13008190	2090	2090	2090	2090	0
161	20241121	185500	13008190	2090	2090	2090	2090	0
162	20241121	185400	13008190	2090	2090	2090	2090	0
163	20241121	185300	13008190	2090	2090	2090	2090	0
164	20241121	185200	13008190	2090	2090	2090	2090	0
165	20241121	185100	13008190	2090	2090	2090	2090	0
166	20241121	185000	13008190	2090	2090	2090	2090	0
167	20241121	184900	13008190	2090	2090	2090	2090	0
168	20241121	184800	13008190	2090	2090	2090	2090	0
169	20241121	184700	13008190	2090	2090	2090	2090	0
170	20241121	184600	13008190	2090	2090	2090	2090	0
171	20241121	184500	13008190	2090	2090	2090	2090	0
172	20241121	184400	13008190	2090	2090	2090	2090	0
173	20241121	184300	13008190	2090	2090	2090	2090	0
174	20241121	184200	13008190	2090	2090	2090	2090	0
175	20241121	184100	13008190	2090	2090	2090	2090	0
176	20241121	184000	13008190	2090	2090	2090	2090	0
177	20241121	183900	13008190	2090	2090	2090	2090	0
178	20241121	183800	13008190	2090	2090	2090	2090	0
179	20241121	183700	13008190	2090	2090	2090	2090	0
180	20241121	183600	13008190	2090	2090	2090	2090	0
181	20241121	183500	13008190	2090	2090	2090	2090	0
182	20241121	183400	13008190	2090	2090	2090	2090	6
183	20241121	183300	13008190	2090	2090	2090	2090	0
184	20241121	183200	13008190	2090	2090	2090	2090	0
185	20241121	183100	13008190	2090	2090	2090	2090	0
186	20241121	183000	13008190	2090	2090	2090	2090	0
187	20241121	182900	13008190	2090	2090	2090	2090	0
188	20241121	182800	13008190	2090	2090	2090	2090	0
189	20241121	182700	13008190	2090	2090	2090	2090	0
190	20241121	182600	13008190	2090	2090	2090	2090	0
191	20241121	182500	13008190	2090	2090	2090	2090	0
192	20241121	182400	13008190	2090	2090	2090	2090	0
193	20241121	182300	13008190	2090	2090	2090	2090	0
194	20241121	182200	13008190	2090	2090	2090	2090	0
195	20241121	182100	13008190	2090	2090	2090	2090	0
196	20241121	182000	13008190	2090	2090	2090	2090	0
197	20241121	181900	13008190	2090	2090	2090	2090	0
198	20241121	181800	13008190	2090	2090	2090	2090	0
199	20241121	181700	13008190	2090	2090	2090	2090	0
200	20241121	181600	13008190	2090	2090	2090	2090	0
201	20241121	181500	13008190	2090	2090	2090	2090	0
202	20241121	181400	13008190	2090	2090	2090	2090	0
203	20241121	181300	13008190	2090	2090	2090	2090	0
204	20241121	181200	13008190	2090	2090	2090	2090	0
205	20241121	181100	13008190	2090	2090	2090	2090	0
206	20241121	181000	13008190	2090	2090	2090	2090	0
207	20241121	180900	13008190	2090	2090	2090	2090	0
208	20241121	180800	13008190	2090	2090	2090	2090	0
209	20241121	180700	13008190	2090	2090	2090	2090	0
210	20241121	180600	13008190	2090	2090	2090	2090	0
211	20241121	180500	13008190	2090	2090	2090	2090	0
212	20241121	180400	13008190	2090	2090	2090	2090	6
213	20241121	180300	13008190	2090	2090	2090	2090	0
214	20241121	180200	13008190	2090	2090	2090	2090	0
215	20241121	180100	13008190	2090	2090	2090	2090	0
216	20241121	180000	13008190	2090	2090	2090	2090	0
217	20241121	175900	13008190	2090	2090	2090	2090	0
218	20241121	175800	13008190	2090	2090	2090	2090	0
219	20241121	175700	13008190	2090	2090	2090	2090	0
220	20241121	175600	13008190	2090	2090	2090	2090	0
221	20241121	175500	13008190	2090	2090	2090	2090	0
222	20241121	175400	13008190	2090	2090	2090	2090	0
223	20241121	175300	13008190	2090	2090	2090	2090	0
224	20241121	175200	13008190	2090	2090	2090	2090	0
225	20241121	175100	13008190	2090	2090	2090	2090	0
226	20241121	175000	13008190	2090	2090	2090	2090	0
227	20241121	174900	13008190	2090	2090	2090	2090	0
228	20241121	174800	13008190	2090	2090	2090	2090	0
229	20241121	174700	13008190	2090	2090	2090	2090	0
230	20241121	174600	13008190	2090	2090	2090	2090	0
231	20241121	174500	13008190	2090	2090	2090	2090	0
232	20241121	174400	13008190	2090	2090	2090	2090	0
233	20241121	174300	13008190	2090	2090	2090	2090	0
234	20241121	174200	13008190	2090	2090	2090	2090	0
235	20241121	174100	13008190	2090	2090	2090	2090	0
236	20241121	174000	13008190	2090	2090	2090	2090	0
237	20241121	173900	13008190	2090	2090	2090	2090	0
238	20241121	173800	13008190	2090	2090	2090	2090	0
239	20241121	173700	13008190	2090	2090	2090	2090	0
240	20241121	173600	13008190	2090	2090	2090	2090	0
241	20241121	173500	13008190	2090	2090	2090	2090	0
242	20241121	173400	13008190	2090	2090	2090	2090	6
243	20241121	173300	13008190	2090	2090	2090	2090	0
244	20241121	173200	13008190	2090	2090	2090	2090	0
245	20241121	173100	13008190	2090	2090	2090	2090	0
246	20241121	173000	13008190	2090	2090	2090	2090	0
247	20241121	172900	13008190	2090	2090	2090	2090	0
248	20241121	172800	13008190	2090	2090	2090	2090	0
249	20241121	172700	13008190	2090	2090	2090	2090	0
250	20241121	172600	13008190	2090	2090	2090	2090	0
251	20241121	172500	13008190	2090	2090	2090	2090	0
252	20241121	172400	13008190	2090	2090	2090	2090	0
253	20241121	172300	13008190	2090	2090	2090	2090	0
254	20241121	172200	13008190	2090	2090	2090	2090	0
255	20241121	172100	13008190	2090	2090	2090	2090	0
256	20241121	172000	13008190	2090	2090	2090	2090	0
257	20241121	171900	13008190	2090	2090	2090	2090	0
258	20241121	171800	13008190	2090	2090	2090	2090	0
259	20241121	171700	13008190	2090	2090	2090	2090	0
260	20241121	171600	13008190	2090	2090	2090	2090	0
261	20241121	171500	13008190	2090	2090	2090	2090	0
262	20241121	171400	13008190	2090	2090	2090	2090	0
263	20241121	171300	13008190	2090	2090	2090	2090	0
264	20241121	171200	13008190	2090	2090	2090	2090	0
265	20241121	171100	13008190	2090	2090	2090	2090	0
266	20241121	171000	13008190	2090	2090	2090	2090	0
267	20241121	170900	13008190	2090	2090	2090	2090	0
268	20241121	170800	13008190	2090	2090	2090	2090	0
269	20241121	170700	13008190	2090	2090	2090	2090	0
270	20241121	170600	13008190	2090	2090	2090	2090	0
271	20241121	170500	13008190	2090	2090	2090	2090	0
272	20241121	170400	13008190	2090	2090	2090	2090	6
273	20241121	170300	13008190	2090	2090	2090	2090	0
274	20241121	170200	13008190	2090	2090	2090	2090	0
275	20241121	170100	13008190	2090	2090	2090	2090	0
276	20241121	170000	13008190	2090	2090	2090	2090	0
277	20241121	165900	13008190	2090	2090	2090	2090	0
278	20241121	165800	13008190	2090	2090	2090	2090	0
279	20241121	165700	13008190	2090	2090	2090	2090	0
280	20241121	165600	13008190	2090	2090	2090	2090	0
281	20241121	165500	13008190	2090	2090	2090	2090	0
282	20241121	165400	13008190	2090	2090	2090	2090	0
283	20241121	165300	13008190	2090	2090	2090	2090	0
284	20241121	165200	13008190	2090	2090	2090	2090	0
285	20241121	165100	13008190	2090	2090	2090	2090	0
286	20241121	165000	13008190	2090	2090	2090	2090	0
287	20241121	164900	13008190	2090	2090	2090	2090	0
288	20241121	164800	13008190	2090	2090	2090	2090	0
289	20241121	164700	13008190	2090	2090	2090	2090	0
290	20241121	164600	13008190	2090	2090	2090	2090	0
291	20241121	164500	13008190	2090	2090	2090	2090	0
292	20241121	164400	13008190	2090	2090	2090	2090	0
293	20241121	164300	13008190	2090	2090	2090	2090	0
294	20241121	164200	13008190	2090	2090	2090	2090	0
295	20241121	164100	13008190	2090	2090	2090	2090	0
296	20241121	164000	13008190	2090	2090	2090	2090	0
297	20241121	163900	13008190	2090	2090	2090	2090	0
298	20241121	163800	13008190	2090	2090	2090	2090	0
299	20241121	163700	13008190	2090	2090	2090	2090	0
300	20241121	163600	13008190	2090	2090	2090	2090	0
301	20241121	163500	13008190	2090	2090	2090	2090	0
302	20241121	163400	13008190	2090	2090	2090	2090	6
303	20241121	163300	13008190	2090	2090	2090	2090	0
304	20241121	163200	13008190	2090	2090	2090	2090	0
305	20241121	163100	13008190	2090	2090	2090	2090	0
306	20241121	163000	13008190	2090	2090	2090	2090	0
307	20241121	162900	13008190	2090	2090	2090	2090	0
308	20241121	162800	13008190	2090	2090	2090	2090	0
309	20241121	162700	13008190	2090	2090	2090	2090	0
310	20241121	162600	13008190	2090	2090	2090	2090	0
311	20241121	162500	13008190	2090	2090	2090	2090	0
312	20241121	162400	13008190	2090	2090	2090	2090	0
313	20241121	162300	13008190	2090	2090	2090	2090	0
314	20241121	162200	13008190	2090	2090	2090	2090	0
315	20241121	162100	13008190	2090	2090	2090	2090	0
316	20241121	162000	13008190	2090	2090	2090	2090	0
317	20241121	161900	13008190	2090	2090	2090	2090	0
318	20241121	161800	13008190	2090	2090	2090	2090	0
319	20241121	161700	13008190	2090	2090	2090	2090	0
320	20241121	161600	13008190	2090	2090	2090	2090	0
321	20241121	161500	13008190	2090	2090	2090	2090	0
322	20241121	161400	13008190	2090	2090	2090	2090	0
323	20241121	161300	13008190	2090	2090	2090	2090	0
324	20241121	161200	13008190	2090	2090	2090	2090	0
325	20241121	161100	13008190	2090	2090	2090	2090	0
326	20241121	161000	13008190	2090	2090	2090	2090	0
327	20241121	160900	13008190	2090	2090	2090	2090	0
328	20241121	160800	13008190	2090	2090	2090	2090	0
329	20241121	160700	13008190	2090	2090	2090	2090	0
330	20241121	160600	13008190	2090	2090	2090	2090	0
331	20241121	160500	13008190	2090	2090	2090	2090	0
332	20241121	160400	13008190	2090	2090	2090	2090	6
333	20241121	160300	13008190	2090	2090	2090	2090	0
334	20241121	160200	13008190	2090	2090	2090	2090	0
335	20241121	160100	13008190	2090	2090	2090	2090	0
336	20241121	160000	13008190	2090	2090	2090	2090	0
337	20241121	155900	13008190	2090	2090	2090	2090	0
338	20241121	155800	13008190	2090	2090	2090	2090	0
339	20241121	155700	13008190	2090	2090	2090	2090	0
340	20241121	155600	13008190	2090	2090	2090	2090	0
341	20241121	155500	13008190	2090	2090	2090	2090	0
342	20241121	155400	13008190	2090	2090	2090	2090	0
343	20241121	155300	13008190	2090	2090	2090	2090	0
344	20241121	155200	13008190	2090	2090	2090	2090	0
345	20241121	155100	13008190	2090	2090	2090	2090	0
346	20241121	155000	13008190	2090	2090	2090	2090	0
347	20241121	154900	13008190	2090	2090	2090	2090	0
348	20241121	154800	13008190	2090	2090	2090	2090	0
349	20241121	154700	13008190	2090	2090	2090	2090	0
350	20241121	154600	13008190	2090	2090	2090	2090	0
351	20241121	154500	13008190	2090	2090	2090	2090	0
352	20241121	154400	13008190	2090	2090	2090	2090	0
353	20241121	154300	13008190	2090	2090	2090	2090	0
354	20241121	154200	13008190	2090	2090	2090	2090	0
355	20241121	154100	13008190	2090	2090	2090	2090	0
356	20241121	154000	13008190	2090	2090	2090	2090	0
357	20241121	153900	13008190	2090	2090	2090	2090	0
358	20241121	153800	13008190	2090	2090	2090	2090	0
359	20241121	153700	13008190	2090	2090	2090	2090	0
360	20241121	153600	13008190	2090	2090	2090	2090	0
361	20241121	153500	13008190	2090	2090	2090	2090	0
362	20241121	153400	13008190	2090	2090	2090	2090	6
363	20241121	153300	13008190	2090	2090	2090	2090	0
364	20241121	153200	13008190	2090	2090	2090	2090	0
365	20241121	153100	13008190	2090	2090	2090	2090	0
366	20241121	153000	13008190	2090	2090	2090	2090	6
367	20241121	152900	12995650	2090	2090	2090	2090	0
368	20241121	152800	12995650	2090	2090	2090	2090	0
369	20241121	152700	12995650	2090	2090	2090	2090	0
370	20241121	152600	12995650	2090	2090	2090	2090	0
371	20241121	152500	12995650	2090	2090	2090	2090	0
372	20241121	152400	12995650	2090	2090	2090	2090	0
373	20241121	152300	12995650	2090	2090	2090	2090	0
374	20241121	152200	12995650	2090	2090	2090	2090	0
375	20241121	152100	12995650	2090	2090	2090	2090	0
376	20241121	152000	12995650	2090	2090	2090	2090	0
377	20241121	151900	12995650	2090	2090	2090	2090	0
378	20241121	151800	12995650	2090	2090	2090	2090	0
379	20241121	151700	12995650	2090	2090	2090	2090	0
380	20241121	151600	12995650	2090	2090	2090	2090	7
381	20241121	151500	12981020	2090	2090	2090	2090	0
382	20241121	151400	12981020	2090	2090	2090	2090	0
383	20241121	151300	12981020	2090	2090	2090	2090	6
384	20241121	151200	12968480	2090	2090	2090	2090	0
385	20241121	151100	12968480	2090	2090	2090	2090	0
386	20241121	151000	12968480	2090	2090	2090	2090	0
387	20241121	150900	12968480	2090	2090	2090	2090	6
388	20241121	150800	12955940	2090	2090	2090	2090	0
389	20241121	150700	12955940	2090	2090	2090	2090	0
390	20241121	150600	12955940	2090	2090	2090	2090	6
391	20241121	150500	12943400	2090	2090	2090	2090	0
392	20241121	150400	12943400	2090	2090	2090	2090	0
393	20241121	150300	12943400	2090	2090	2090	2090	6
394	20241121	150200	12930860	2090	2090	2090	2090	9
395	20241121	150100	12912050	2090	2090	2090	2090	0
396	20241121	150000	12912050	2090	2090	2090	2090	7
397	20241121	145900	12897420	2090	2090	2090	2090	0
398	20241121	145800	12897420	2090	2090	2090	2090	0
399	20241121	145700	12897420	2090	2090	2090	2090	0
400	20241121	145600	12897420	2090	2090	2090	2090	6
401	20241121	145500	12884880	2090	2090	2090	2090	0
402	20241121	145400	12884880	2090	2090	2090	2090	0
403	20241121	145300	12884880	2090	2090	2090	2090	6
404	20241121	145200	12872340	2090	2090	2090	2090	0
405	20241121	145100	12872340	2090	2090	2090	2090	0
406	20241121	145000	12872340	2090	2090	2090	2090	6
407	20241121	144900	12859800	2090	2090	2090	2090	0
408	20241121	144800	12859800	2090	2090	2090	2090	0
409	20241121	144700	12859800	2090	2090	2090	2090	6
410	20241121	144600	12847260	2085	2085	2085	2085	3
411	20241121	144500	12841005	2090	2090	2090	2090	0
412	20241121	144400	12841005	2090	2090	2090	2090	6
413	20241121	144300	12828465	2090	2090	2090	2090	0
414	20241121	144200	12828465	2090	2090	2090	2090	0
415	20241121	144100	12828465	2090	2090	2090	2090	0
416	20241121	144000	12828465	2090	2090	2090	2090	7
417	20241121	143900	12813835	2090	2090	2090	2090	10
418	20241121	143800	12792935	2090	2090	2090	2090	0
419	20241121	143700	12792935	2090	2090	2090	2090	6
420	20241121	143600	12780395	2090	2090	2090	2090	0
421	20241121	143500	12780395	2090	2090	2090	2090	0
422	20241121	143400	12780395	2090	2090	2090	2090	6
423	20241121	143300	12767855	2090	2090	2090	2090	0
424	20241121	143200	12767855	2090	2090	2090	2090	0
425	20241121	143100	12767855	2090	2090	2090	2090	6
426	20241121	143000	12755315	2090	2090	2090	2090	0
427	20241121	142900	12755315	2090	2090	2090	2090	0
428	20241121	142800	12755315	2090	2090	2090	2090	0
429	20241121	142700	12755315	2090	2090	2090	2090	6
430	20241121	142600	12742775	2090	2090	2090	2090	0
431	20241121	142500	12742775	2090	2090	2090	2090	0
432	20241121	142400	12742775	2090	2090	2090	2090	7
433	20241121	142300	12728145	2090	2090	2090	2090	0
434	20241121	142200	12728145	2090	2090	2090	2090	0
435	20241121	142100	12728145	2090	2090	2090	2090	0
436	20241121	142000	12728145	2090	2090	2090	2090	0
437	20241121	141900	12728145	2090	2090	2090	2090	0
438	20241121	141800	12728145	2090	2090	2090	2090	0
439	20241121	141700	12728145	2090	2090	2090	2090	16
440	20241121	141600	12694705	2095	2095	2095	2095	0
441	20241121	141500	12694705	2095	2095	2095	2095	0
442	20241121	141400	12694705	2095	2095	2095	2095	6
443	20241121	141300	12682135	2095	2095	2095	2095	0
444	20241121	141200	12682135	2095	2095	2095	2095	0
445	20241121	141100	12682135	2095	2095	2095	2095	6
446	20241121	141000	12669565	2095	2095	2095	2095	0
447	20241121	140900	12669565	2095	2095	2095	2095	0
448	20241121	140800	12669565	2095	2095	2095	2095	6
449	20241121	140700	12656995	2095	2095	2095	2095	0
450	20241121	140600	12656995	2095	2095	2095	2095	0
451	20241121	140500	12656995	2095	2095	2095	2095	7
452	20241121	140400	12642330	2095	2095	2095	2095	0
453	20241121	140300	12642330	2095	2095	2095	2095	0
454	20241121	140200	12642330	2095	2095	2095	2095	6
455	20241121	140100	12629760	2095	2095	2095	2095	0
456	20241121	140000	12629760	2095	2095	2095	2095	0
457	20241121	135900	12629760	2095	2095	2095	2095	0
458	20241121	135800	12629760	2095	2095	2095	2095	6
459	20241121	135700	12617190	2095	2095	2095	2095	0
460	20241121	135600	12617190	2095	2095	2095	2095	0
461	20241121	135500	12617190	2095	2095	2095	2095	6
462	20241121	135400	12604620	2090	2090	2090	2090	0
463	20241121	135300	12604620	2090	2090	2090	2090	0
464	20241121	135200	12604620	2090	2095	2095	2090	8
465	20241121	135100	12587870	2095	2095	2095	2095	0
466	20241121	135000	12587870	2095	2095	2095	2095	0
467	20241121	134900	12587870	2095	2095	2095	2095	7
468	20241121	134800	12573205	2095	2095	2095	2095	0
469	20241121	134700	12573205	2095	2095	2095	2095	0
470	20241121	134600	12573205	2095	2095	2095	2095	0
471	20241121	134500	12573205	2095	2095	2095	2095	6
472	20241121	134400	12560635	2095	2095	2095	2095	0
473	20241121	134300	12560635	2095	2095	2095	2095	0
474	20241121	134200	12560635	2095	2095	2095	2095	0
475	20241121	134100	12560635	2095	2095	2095	2095	0
476	20241121	134000	12560635	2095	2095	2095	2095	0
477	20241121	133900	12560635	2095	2095	2095	2095	0
478	20241121	133800	12560635	2095	2095	2095	2095	0
479	20241121	133700	12560635	2095	2095	2095	2095	0
480	20241121	133600	12560635	2095	2095	2095	2095	0
481	20241121	133500	12560635	2095	2095	2095	2095	22
482	20241121	133400	12514545	2100	2100	2100	2100	0
483	20241121	133300	12514545	2100	2100	2100	2100	0
484	20241121	133200	12514545	2100	2100	2100	2100	6
485	20241121	133100	12501945	2100	2100	2100	2100	0
486	20241121	133000	12501945	2100	2100	2100	2100	0
487	20241121	132900	12501945	2100	2100	2100	2100	7
488	20241121	132800	12487245	2100	2100	2100	2100	0
489	20241121	132700	12487245	2100	2100	2100	2100	0
490	20241121	132600	12487245	2100	2100	2100	2100	6
491	20241121	132500	12474645	2090	2090	2090	2090	0
492	20241121	132400	12474645	2090	2090	2090	2090	0
493	20241121	132300	12474645	2090	2090	2090	2090	0
494	20241121	132200	12474645	2090	2090	2090	2090	0
495	20241121	132100	12474645	2090	2090	2090	2090	0
496	20241121	132000	12474645	2090	2090	2090	2090	3
497	20241121	131900	12468375	2100	2100	2100	2100	0
498	20241121	131800	12468375	2100	2100	2100	2100	0
499	20241121	131700	12468375	2100	2100	2100	2100	0
500	20241121	131600	12468375	2100	2100	2100	2100	0
501	20241121	131500	12468375	2100	2100	2100	2100	0
502	20241121	131400	12468375	2100	2100	2100	2100	0
503	20241121	131300	12468375	2100	2100	2100	2100	0
504	20241121	131200	12468375	2100	2100	2100	2100	24
505	20241121	131100	12417975	2105	2105	2105	2105	0
506	20241121	131000	12417975	2105	2105	2105	2105	6
507	20241121	130900	12405345	2105	2105	2105	2105	0
508	20241121	130800	12405345	2105	2105	2105	2105	0
509	20241121	130700	12405345	2105	2105	2105	2105	0
510	20241121	130600	12405345	2105	2105	2105	2105	0
511	20241121	130500	12405345	2105	2105	2105	2105	0
512	20241121	130400	12405345	2105	2105	2105	2105	0
513	20241121	130300	12405345	2105	2105	2105	2105	0
514	20241121	130200	12405345	2105	2105	2105	2105	0
515	20241121	130100	12405345	2105	2105	2105	2105	0
516	20241121	130000	12405345	2105	2105	2105	2105	0
517	20241121	125900	12405345	2105	2105	2105	2105	0
518	20241121	125800	12405345	2105	2105	2105	2105	0
519	20241121	125700	12405345	2105	2105	2105	2105	30
520	20241121	125600	12342195	2105	2105	2105	2105	0
521	20241121	125500	12342195	2105	2105	2105	2105	0
522	20241121	125400	12342195	2105	2110	2110	2105	8
523	20241121	125300	12325320	2110	2110	2110	2110	0
524	20241121	125200	12325320	2110	2110	2110	2110	0
525	20241121	125100	12325320	2110	2110	2110	2110	0
526	20241121	125000	12325320	2110	2110	2110	2110	6
527	20241121	124900	12312660	2105	2105	2105	2105	0
528	20241121	124800	12312660	2105	2105	2105	2105	0
529	20241121	124700	12312660	2105	2105	2105	2105	0
530	20241121	124600	12312660	2105	2105	2105	2105	0
531	20241121	124500	12312660	2105	2105	2105	2105	0
532	20241121	124400	12312660	2105	2105	2105	2105	0
533	20241121	124300	12312660	2105	2105	2105	2105	0
534	20241121	124200	12312660	2105	2105	2105	2105	0
535	20241121	124100	12312660	2105	2105	2105	2105	0
536	20241121	124000	12312660	2105	2105	2105	2105	0
537	20241121	123900	12312660	2105	2105	2105	2105	0
538	20241121	123800	12312660	2105	2105	2105	2105	0
539	20241121	123700	12312660	2105	2105	2105	2105	0
540	20241121	123600	12312660	2105	2105	2105	2105	0
541	20241121	123500	12312660	2105	2105	2105	2105	0
542	20241121	123400	12312660	2105	2105	2105	2105	0
543	20241121	123300	12312660	2105	2105	2105	2105	0
544	20241121	123200	12312660	2105	2105	2105	2105	9
545	20241121	123100	12293715	2110	2110	2110	2110	6
546	20241121	123000	12281055	2110	2110	2110	2110	0
547	20241121	122900	12281055	2110	2110	2110	2110	0
548	20241121	122800	12281055	2110	2110	2110	2110	6
549	20241121	122700	12268395	2105	2105	2105	2105	0
550	20241121	122600	12268395	2105	2105	2105	2105	0
551	20241121	122500	12268395	2105	2110	2110	2105	7
552	20241121	122400	12253630	2110	2110	2110	2110	0
553	20241121	122300	12253630	2110	2110	2110	2110	0
554	20241121	122200	12253630	2110	2110	2110	2110	0
555	20241121	122100	12253630	2110	2110	2110	2110	6
556	20241121	122000	12240970	2105	2105	2105	2105	0
557	20241121	121900	12240970	2105	2105	2105	2105	1
558	20241121	121800	12238865	2105	2110	2110	2105	8
559	20241121	121700	12221990	2105	2105	2105	2105	0
560	20241121	121600	12221990	2105	2105	2105	2105	0
561	20241121	121500	12221990	2105	2110	2110	2105	8
562	20241121	121400	12205120	2110	2110	2110	2110	0
563	20241121	121300	12205120	2110	2110	2110	2110	0
564	20241121	121200	12205120	2110	2110	2110	2110	6
565	20241121	121100	12192460	2105	2105	2105	2105	0
566	20241121	121000	12192460	2105	2105	2105	2105	0
567	20241121	120900	12192460	2105	2105	2105	2105	1
568	20241121	120800	12190355	2105	2110	2110	2105	7
569	20241121	120700	12175590	2105	2105	2105	2105	2
570	20241121	120600	12171380	2105	2105	2105	2105	0
571	20241121	120500	12171380	2105	2105	2105	2105	1
572	20241121	120400	12169275	2095	2095	2095	2095	0
573	20241121	120300	12169275	2095	2095	2095	2095	0
574	20241121	120200	12169275	2095	2095	2095	2095	0
575	20241121	120100	12169275	2095	2095	2095	2095	0
576	20241121	120000	12169275	2095	2095	2095	2095	0
577	20241121	115900	12169275	2095	2095	2095	2095	12
578	20241121	115800	12144135	2110	2110	2110	2110	0
579	20241121	115700	12144135	2110	2110	2110	2110	0
580	20241121	115600	12144135	2110	2110	2110	2110	1
581	20241121	115500	12142025	2080	2080	2080	2080	0
582	20241121	115400	12142025	2080	2080	2080	2080	0
583	20241121	115300	12142025	2080	2080	2080	2080	0
584	20241121	115200	12142025	2080	2080	2080	2080	0
585	20241121	115100	12142025	2080	2080	2080	2080	212
586	20241121	115000	11701065	2085	2085	2085	2085	12
587	20241121	114900	11676045	2080	2080	2080	2080	0
588	20241121	114800	11676045	2080	2080	2080	2080	0
589	20241121	114700	11676045	2080	2080	2080	2080	0
590	20241121	114600	11676045	2080	2080	2080	2080	0
591	20241121	114500	11676045	2080	2080	2080	2080	0
592	20241121	114400	11676045	2080	2080	2080	2080	0
593	20241121	114300	11676045	2080	2110	2110	2080	5007
594	20241121	114200	1260875	2105	2105	2105	2105	0
595	20241121	114100	1260875	2105	2105	2105	2105	0
596	20241121	114000	1260875	2105	2105	2105	2105	0
597	20241121	113900	1260875	2105	2110	2110	2105	7
598	20241121	113800	1246110	2100	2100	2100	2100	0
599	20241121	113700	1246110	2100	2100	2100	2100	0
600	20241121	113600	1246110	2100	2100	2100	2100	10
601	20241121	113500	1225110	2080	2080	2080	2080	0
602	20241121	113400	1225110	2080	2080	2080	2080	0
603	20241121	113300	1225110	2080	2080	2080	2080	0
604	20241121	113200	1225110	2080	2080	2080	2080	0
605	20241121	113100	1225110	2080	2080	2080	2080	0
606	20241121	113000	1225110	2080	2080	2080	2080	0
607	20241121	112900	1225110	2080	2080	2080	2080	0
608	20241121	112800	1225110	2080	2080	2080	2080	0
609	20241121	112700	1225110	2080	2080	2080	2080	0
610	20241121	112600	1225110	2080	2085	2085	2080	24
611	20241121	112500	1175090	2105	2105	2105	2105	5
612	20241121	112400	1164565	2110	2110	2110	2110	0
613	20241121	112300	1164565	2110	2110	2110	2110	6
614	20241121	112200	1151905	2110	2110	2110	2110	0
615	20241121	112100	1151905	2110	2110	2110	2110	0
616	20241121	112000	1151905	2110	2110	2110	2110	6
617	20241121	111900	1139245	2110	2110	2110	2110	0
618	20241121	111800	1139245	2110	2110	2110	2110	0
619	20241121	111700	1139245	2110	2110	2110	2110	6
620	20241121	111600	1126585	2110	2110	2110	2110	0
621	20241121	111500	1126585	2110	2110	2110	2110	0
622	20241121	111400	1126585	2110	2110	2110	2110	0
623	20241121	111300	1126585	2110	2110	2110	2110	6
624	20241121	111200	1113925	2110	2110	2110	2110	0
625	20241121	111100	1113925	2110	2110	2110	2110	0
626	20241121	111000	1113925	2110	2110	2110	2110	6
627	20241121	110900	1101265	2110	2110	2110	2110	0
628	20241121	110800	1101265	2110	2110	2110	2110	0
629	20241121	110700	1101265	2110	2110	2110	2110	6
630	20241121	110600	1088605	2110	2110	2110	2110	0
631	20241121	110500	1088605	2110	2110	2110	2110	0
632	20241121	110400	1088605	2110	2110	2110	2110	6
633	20241121	110300	1075945	2110	2110	2110	2110	0
634	20241121	110200	1075945	2110	2110	2110	2110	0
635	20241121	110100	1075945	2110	2110	2110	2110	7
636	20241121	110000	1061175	2095	2095	2095	2095	0
637	20241121	105900	1061175	2095	2095	2095	2095	0
638	20241121	105800	1061175	2095	2095	2095	2095	0
639	20241121	105700	1061175	2095	2110	2110	2095	417
640	20241121	105600	181455	2105	2105	2105	2105	0
641	20241121	105500	181455	2105	2105	2105	2105	0
642	20241121	105400	181455	2105	2105	2105	2105	0
643	20241121	105300	181455	2105	2105	2105	2105	0
644	20241121	105200	181455	2105	2105	2105	2105	0
645	20241121	105100	181455	2105	2105	2105	2105	0
646	20241121	105000	181455	2105	2105	2105	2105	0
647	20241121	104900	181455	2105	2105	2105	2105	0
648	20241121	104800	181455	2105	2105	2105	2105	0
649	20241121	104700	181455	2105	2105	2105	2105	0
650	20241121	104600	181455	2105	2105	2105	2105	0
651	20241121	104500	181455	2105	2105	2105	2105	0
652	20241121	104400	181455	2105	2105	2105	2105	0
653	20241121	104300	181455	2105	2105	2105	2105	0
654	20241121	104200	181455	2105	2105	2105	2105	0
655	20241121	104100	181455	2105	2105	2105	2105	0
656	20241121	104000	181455	2105	2105	2105	2105	0
657	20241121	103900	181455	2105	2105	2105	2105	0
658	20241121	103800	181455	2105	2105	2105	2105	0
659	20241121	103700	181455	2105	2105	2105	2105	0
660	20241121	103600	181455	2105	2105	2105	2105	0
661	20241121	103500	181455	2105	2105	2105	2105	0
662	20241121	103400	181455	2105	2105	2105	2105	0
663	20241121	103300	181455	2105	2105	2105	2105	0
664	20241121	103200	181455	2105	2105	2105	2105	0
665	20241121	103100	181455	2105	2105	2105	2105	0
666	20241121	103000	181455	2105	2105	2105	2105	0
667	20241121	102900	181455	2105	2105	2105	2105	0
668	20241121	102800	181455	2105	2105	2105	2105	0
669	20241121	102700	181455	2105	2105	2105	2105	0
670	20241121	102600	181455	2105	2105	2105	2105	0
671	20241121	102500	181455	2105	2105	2105	2105	0
672	20241121	102400	181455	2105	2105	2105	2105	0
673	20241121	102300	181455	2105	2105	2105	2105	0
674	20241121	102200	181455	2105	2105	2105	2105	0
675	20241121	102100	181455	2105	2105	2105	2105	0
676	20241121	102000	181455	2105	2105	2105	2105	0
677	20241121	101900	181455	2105	2105	2105	2105	0
678	20241121	101800	181455	2105	2105	2105	2105	0
679	20241121	101700	181455	2105	2105	2105	2105	0
680	20241121	101600	181455	2105	2105	2105	2105	0
681	20241121	101500	181455	2105	2105	2105	2105	1
682	20241121	101400	179350	2110	2110	2110	2110	0
683	20241121	101300	179350	2110	2110	2110	2110	0
684	20241121	101200	179350	2110	2110	2110	2110	0
685	20241121	101100	179350	2110	2110	2110	2110	0
686	20241121	101000	179350	2110	2110	2110	2110	0
687	20241121	100900	179350	2110	2110	2110	2110	0
688	20241121	100800	179350	2110	2110	2110	2110	0
689	20241121	100700	179350	2110	2110	2110	2110	0
690	20241121	100600	179350	2110	2110	2110	2110	0
691	20241121	100500	179350	2110	2110	2110	2110	0
692	20241121	100400	179350	2110	2110	2110	2110	0
693	20241121	100300	179350	2110	2110	2110	2110	0
694	20241121	100200	179350	2110	2110	2110	2110	0
695	20241121	100100	179350	2110	2110	2110	2110	0
696	20241121	100000	179350	2110	2110	2110	2110	0
697	20241121	095900	179350	2110	2110	2110	2110	0
698	20241121	095800	179350	2110	2110	2110	2110	0
699	20241121	095700	179350	2110	2110	2110	2110	0
700	20241121	095600	179350	2110	2110	2110	2110	0
701	20241121	095500	179350	2110	2110	2110	2110	0
702	20241121	095400	179350	2110	2110	2110	2110	0
703	20241121	095300	179350	2110	2110	2110	2110	0
704	20241121	095200	179350	2110	2110	2110	2110	0
705	20241121	095100	179350	2110	2110	2110	2110	0
706	20241121	095000	179350	2110	2110	2110	2110	0
707	20241121	094900	179350	2110	2110	2110	2110	0
708	20241121	094800	179350	2110	2110	2110	2110	0
709	20241121	094700	179350	2110	2110	2110	2110	0
710	20241121	094600	179350	2110	2110	2110	2110	78
711	20241121	094500	14770	2110	2110	2110	2110	0
712	20241121	094400	14770	2110	2110	2110	2110	0
713	20241121	094300	14770	2110	2110	2110	2110	0
714	20241121	094200	14770	2110	2110	2110	2110	6
715	20241121	094100	2110	2110	2110	2110	2110	0
716	20241121	094000	2110	2110	2110	2110	2110	0
717	20241121	093900	2110	2110	2110	2110	2110	0
718	20241121	093800	2110	2110	2110	2110	2110	0
719	20241121	093700	2110	2110	2110	2110	2110	0
720	20241121	093600	2110	2110	2110	2110	2110	0
721	20241121	093500	2110	2110	2110	2110	2110	0
722	20241121	093400	2110	2110	2110	2110	2110	0
723	20241121	093300	2110	2110	2110	2110	2110	0
724	20241121	093200	2110	2110	2110	2110	2110	0
725	20241121	093100	2110	2110	2110	2110	2110	0
726	20241121	093000	2110	2110	2110	2110	2110	0
727	20241121	092900	2110	2110	2110	2110	2110	0
728	20241121	092800	2110	2110	2110	2110	2110	0
729	20241121	092700	2110	2110	2110	2110	2110	0
730	20241121	092600	2110	2110	2110	2110	2110	0
731	20241121	092500	2110	2110	2110	2110	2110	0
732	20241121	092400	2110	2110	2110	2110	2110	0
733	20241121	092300	2110	2110	2110	2110	2110	0
734	20241121	092200	2110	2110	2110	2110	2110	0
735	20241121	092100	2110	2110	2110	2110	2110	0
736	20241121	092000	2110	2110	2110	2110	2110	0
737	20241121	091900	2110	2110	2110	2110	2110	0
738	20241121	091800	2110	2110	2110	2110	2110	0
739	20241121	091700	2110	2110	2110	2110	2110	0
740	20241121	091600	2110	2110	2110	2110	2110	0
741	20241121	091500	2110	2110	2110	2110	2110	0
742	20241121	091400	2110	2110	2110	2110	2110	0
743	20241121	091300	2110	2110	2110	2110	2110	0
744	20241121	091200	2110	2110	2110	2110	2110	0
745	20241121	091100	2110	2110	2110	2110	2110	0
746	20241121	091000	2110	2110	2110	2110	2110	0
747	20241121	090900	2110	2110	2110	2110	2110	0
748	20241121	090800	2110	2110	2110	2110	2110	1
749	20241121	090700	0	2090	2090	2090	2090	0
750	20241121	090600	0	2090	2090	2090	2090	0
751	20241121	090500	0	2090	2090	2090	2090	0
752	20241121	090400	0	2090	2090	2090	2090	0
753	20241121	090300	0	2090	2090	2090	2090	0
754	20241121	090200	0	2090	2090	2090	2090	0
755	20241121	090100	0	2090	2090	2090	2090	0
756	20241121	090000	0	2090	2090	2090	2090	0