KissMeData/442770/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	213200	119036535	2090	2090	2090	2090	450
3	20241121	213100	119036535	2090	2090	2090	2090	0
4	20241121	213000	119036535	2090	2090	2090	2090	0
5	20241121	212900	119036535	2090	2090	2090	2090	0
6	20241121	212800	119036535	2090	2090	2090	2090	0
7	20241121	212700	119036535	2090	2090	2090	2090	0
8	20241121	212600	119036535	2090	2090	2090	2090	0
9	20241121	212500	119036535	2090	2090	2090	2090	0
10	20241121	212400	119036535	2090	2090	2090	2090	0
11	20241121	212300	119036535	2090	2090	2090	2090	0
12	20241121	212200	119036535	2090	2090	2090	2090	0
13	20241121	212100	119036535	2090	2090	2090	2090	0
14	20241121	212000	119036535	2090	2090	2090	2090	0
15	20241121	211900	119036535	2090	2090	2090	2090	0
16	20241121	211800	119036535	2090	2090	2090	2090	0
17	20241121	211700	119036535	2090	2090	2090	2090	0
18	20241121	211600	119036535	2090	2090	2090	2090	0
19	20241121	211500	119036535	2090	2090	2090	2090	0
20	20241121	211400	119036535	2090	2090	2090	2090	0
21	20241121	211300	119036535	2090	2090	2090	2090	0
22	20241121	211200	119036535	2090	2090	2090	2090	0
23	20241121	211100	119036535	2090	2090	2090	2090	0
24	20241121	211000	119036535	2090	2090	2090	2090	0
25	20241121	210900	119036535	2090	2090	2090	2090	0
26	20241121	210800	119036535	2090	2090	2090	2090	0
27	20241121	210700	119036535	2090	2090	2090	2090	0
28	20241121	210600	119036535	2090	2090	2090	2090	0
29	20241121	210500	119036535	2090	2090	2090	2090	0
30	20241121	210400	119036535	2090	2090	2090	2090	0
31	20241121	210300	119036535	2090	2090	2090	2090	0
32	20241121	210200	119036535	2090	2090	2090	2090	450
33	20241121	210100	119036535	2090	2090	2090	2090	0
34	20241121	210000	119036535	2090	2090	2090	2090	0
35	20241121	205900	119036535	2090	2090	2090	2090	0
36	20241121	205800	119036535	2090	2090	2090	2090	0
37	20241121	205700	119036535	2090	2090	2090	2090	0
38	20241121	205600	119036535	2090	2090	2090	2090	0
39	20241121	205500	119036535	2090	2090	2090	2090	0
40	20241121	205400	119036535	2090	2090	2090	2090	0
41	20241121	205300	119036535	2090	2090	2090	2090	0
42	20241121	205200	119036535	2090	2090	2090	2090	0
43	20241121	205100	119036535	2090	2090	2090	2090	0
44	20241121	205000	119036535	2090	2090	2090	2090	0
45	20241121	204900	119036535	2090	2090	2090	2090	0
46	20241121	204800	119036535	2090	2090	2090	2090	0
47	20241121	204700	119036535	2090	2090	2090	2090	0
48	20241121	204600	119036535	2090	2090	2090	2090	0
49	20241121	204500	119036535	2090	2090	2090	2090	0
50	20241121	204400	119036535	2090	2090	2090	2090	0
51	20241121	204300	119036535	2090	2090	2090	2090	0
52	20241121	204200	119036535	2090	2090	2090	2090	0
53	20241121	204100	119036535	2090	2090	2090	2090	0
54	20241121	204000	119036535	2090	2090	2090	2090	0
55	20241121	203900	119036535	2090	2090	2090	2090	0
56	20241121	203800	119036535	2090	2090	2090	2090	0
57	20241121	203700	119036535	2090	2090	2090	2090	0
58	20241121	203600	119036535	2090	2090	2090	2090	0
59	20241121	203500	119036535	2090	2090	2090	2090	0
60	20241121	203400	119036535	2090	2090	2090	2090	0
61	20241121	203300	119036535	2090	2090	2090	2090	0
62	20241121	203200	119036535	2090	2090	2090	2090	450
63	20241121	203100	119036535	2090	2090	2090	2090	0
64	20241121	203000	119036535	2090	2090	2090	2090	0
65	20241121	202900	119036535	2090	2090	2090	2090	0
66	20241121	202800	119036535	2090	2090	2090	2090	0
67	20241121	202700	119036535	2090	2090	2090	2090	0
68	20241121	202600	119036535	2090	2090	2090	2090	0
69	20241121	202500	119036535	2090	2090	2090	2090	0
70	20241121	202400	119036535	2090	2090	2090	2090	0
71	20241121	202300	119036535	2090	2090	2090	2090	0
72	20241121	202200	119036535	2090	2090	2090	2090	0
73	20241121	202100	119036535	2090	2090	2090	2090	0
74	20241121	202000	119036535	2090	2090	2090	2090	0
75	20241121	201900	119036535	2090	2090	2090	2090	0
76	20241121	201800	119036535	2090	2090	2090	2090	0
77	20241121	201700	119036535	2090	2090	2090	2090	0
78	20241121	201600	119036535	2090	2090	2090	2090	0
79	20241121	201500	119036535	2090	2090	2090	2090	0
80	20241121	201400	119036535	2090	2090	2090	2090	0
81	20241121	201300	119036535	2090	2090	2090	2090	0
82	20241121	201200	119036535	2090	2090	2090	2090	0
83	20241121	201100	119036535	2090	2090	2090	2090	0
84	20241121	201000	119036535	2090	2090	2090	2090	0
85	20241121	200900	119036535	2090	2090	2090	2090	0
86	20241121	200800	119036535	2090	2090	2090	2090	0
87	20241121	200700	119036535	2090	2090	2090	2090	0
88	20241121	200600	119036535	2090	2090	2090	2090	0
89	20241121	200500	119036535	2090	2090	2090	2090	0
90	20241121	200400	119036535	2090	2090	2090	2090	0
91	20241121	200300	119036535	2090	2090	2090	2090	0
92	20241121	200200	119036535	2090	2090	2090	2090	450
93	20241121	200100	119036535	2090	2090	2090	2090	0
94	20241121	200000	119036535	2090	2090	2090	2090	0
95	20241121	195900	119036535	2090	2090	2090	2090	0
96	20241121	195800	119036535	2090	2090	2090	2090	0
97	20241121	195700	119036535	2090	2090	2090	2090	0
98	20241121	195600	119036535	2090	2090	2090	2090	0
99	20241121	195500	119036535	2090	2090	2090	2090	0
100	20241121	195400	119036535	2090	2090	2090	2090	0
101	20241121	195300	119036535	2090	2090	2090	2090	0
102	20241121	195200	119036535	2090	2090	2090	2090	0
103	20241121	195100	119036535	2090	2090	2090	2090	0
104	20241121	195000	119036535	2090	2090	2090	2090	0
105	20241121	194900	119036535	2090	2090	2090	2090	0
106	20241121	194800	119036535	2090	2090	2090	2090	0
107	20241121	194700	119036535	2090	2090	2090	2090	0
108	20241121	194600	119036535	2090	2090	2090	2090	0
109	20241121	194500	119036535	2090	2090	2090	2090	0
110	20241121	194400	119036535	2090	2090	2090	2090	0
111	20241121	194300	119036535	2090	2090	2090	2090	0
112	20241121	194200	119036535	2090	2090	2090	2090	0
113	20241121	194100	119036535	2090	2090	2090	2090	0
114	20241121	194000	119036535	2090	2090	2090	2090	0
115	20241121	193900	119036535	2090	2090	2090	2090	0
116	20241121	193800	119036535	2090	2090	2090	2090	0
117	20241121	193700	119036535	2090	2090	2090	2090	0
118	20241121	193600	119036535	2090	2090	2090	2090	0
119	20241121	193500	119036535	2090	2090	2090	2090	0
120	20241121	193400	119036535	2090	2090	2090	2090	0
121	20241121	193300	119036535	2090	2090	2090	2090	0
122	20241121	193200	119036535	2090	2090	2090	2090	450
123	20241121	193100	119036535	2090	2090	2090	2090	0
124	20241121	193000	119036535	2090	2090	2090	2090	0
125	20241121	192900	119036535	2090	2090	2090	2090	0
126	20241121	192800	119036535	2090	2090	2090	2090	0
127	20241121	192700	119036535	2090	2090	2090	2090	0
128	20241121	192600	119036535	2090	2090	2090	2090	0
129	20241121	192500	119036535	2090	2090	2090	2090	0
130	20241121	192400	119036535	2090	2090	2090	2090	0
131	20241121	192300	119036535	2090	2090	2090	2090	0
132	20241121	192200	119036535	2090	2090	2090	2090	0
133	20241121	192100	119036535	2090	2090	2090	2090	0
134	20241121	192000	119036535	2090	2090	2090	2090	0
135	20241121	191900	119036535	2090	2090	2090	2090	0
136	20241121	191800	119036535	2090	2090	2090	2090	0
137	20241121	191700	119036535	2090	2090	2090	2090	0
138	20241121	191600	119036535	2090	2090	2090	2090	0
139	20241121	191500	119036535	2090	2090	2090	2090	0
140	20241121	191400	119036535	2090	2090	2090	2090	0
141	20241121	191300	119036535	2090	2090	2090	2090	0
142	20241121	191200	119036535	2090	2090	2090	2090	0
143	20241121	191100	119036535	2090	2090	2090	2090	0
144	20241121	191000	119036535	2090	2090	2090	2090	0
145	20241121	190900	119036535	2090	2090	2090	2090	0
146	20241121	190800	119036535	2090	2090	2090	2090	0
147	20241121	190700	119036535	2090	2090	2090	2090	0
148	20241121	190600	119036535	2090	2090	2090	2090	0
149	20241121	190500	119036535	2090	2090	2090	2090	0
150	20241121	190400	119036535	2090	2090	2090	2090	0
151	20241121	190300	119036535	2090	2090	2090	2090	0
152	20241121	190200	119036535	2090	2090	2090	2090	450
153	20241121	190100	119036535	2090	2090	2090	2090	0
154	20241121	190000	119036535	2090	2090	2090	2090	0
155	20241121	185900	119036535	2090	2090	2090	2090	0
156	20241121	185800	119036535	2090	2090	2090	2090	0
157	20241121	185700	119036535	2090	2090	2090	2090	0
158	20241121	185600	119036535	2090	2090	2090	2090	0
159	20241121	185500	119036535	2090	2090	2090	2090	0
160	20241121	185400	119036535	2090	2090	2090	2090	0
161	20241121	185300	119036535	2090	2090	2090	2090	0
162	20241121	185200	119036535	2090	2090	2090	2090	0
163	20241121	185100	119036535	2090	2090	2090	2090	0
164	20241121	185000	119036535	2090	2090	2090	2090	0
165	20241121	184900	119036535	2090	2090	2090	2090	0
166	20241121	184800	119036535	2090	2090	2090	2090	0
167	20241121	184700	119036535	2090	2090	2090	2090	0
168	20241121	184600	119036535	2090	2090	2090	2090	0
169	20241121	184500	119036535	2090	2090	2090	2090	0
170	20241121	184400	119036535	2090	2090	2090	2090	0
171	20241121	184300	119036535	2090	2090	2090	2090	0
172	20241121	184200	119036535	2090	2090	2090	2090	0
173	20241121	184100	119036535	2090	2090	2090	2090	0
174	20241121	184000	119036535	2090	2090	2090	2090	0
175	20241121	183900	119036535	2090	2090	2090	2090	0
176	20241121	183800	119036535	2090	2090	2090	2090	0
177	20241121	183700	119036535	2090	2090	2090	2090	0
178	20241121	183600	119036535	2090	2090	2090	2090	0
179	20241121	183500	119036535	2090	2090	2090	2090	0
180	20241121	183400	119036535	2090	2090	2090	2090	0
181	20241121	183300	119036535	2090	2090	2090	2090	0
182	20241121	183200	119036535	2090	2090	2090	2090	450
183	20241121	183100	119036535	2090	2090	2090	2090	0
184	20241121	183000	119036535	2090	2090	2090	2090	0
185	20241121	182900	119036535	2090	2090	2090	2090	0
186	20241121	182800	119036535	2090	2090	2090	2090	0
187	20241121	182700	119036535	2090	2090	2090	2090	0
188	20241121	182600	119036535	2090	2090	2090	2090	0
189	20241121	182500	119036535	2090	2090	2090	2090	0
190	20241121	182400	119036535	2090	2090	2090	2090	0
191	20241121	182300	119036535	2090	2090	2090	2090	0
192	20241121	182200	119036535	2090	2090	2090	2090	0
193	20241121	182100	119036535	2090	2090	2090	2090	0
194	20241121	182000	119036535	2090	2090	2090	2090	0
195	20241121	181900	119036535	2090	2090	2090	2090	0
196	20241121	181800	119036535	2090	2090	2090	2090	0
197	20241121	181700	119036535	2090	2090	2090	2090	0
198	20241121	181600	119036535	2090	2090	2090	2090	0
199	20241121	181500	119036535	2090	2090	2090	2090	0
200	20241121	181400	119036535	2090	2090	2090	2090	0
201	20241121	181300	119036535	2090	2090	2090	2090	0
202	20241121	181200	119036535	2090	2090	2090	2090	0
203	20241121	181100	119036535	2090	2090	2090	2090	0
204	20241121	181000	119036535	2090	2090	2090	2090	0
205	20241121	180900	119036535	2090	2090	2090	2090	0
206	20241121	180800	119036535	2090	2090	2090	2090	0
207	20241121	180700	119036535	2090	2090	2090	2090	0
208	20241121	180600	119036535	2090	2090	2090	2090	0
209	20241121	180500	119036535	2090	2090	2090	2090	0
210	20241121	180400	119036535	2090	2090	2090	2090	0
211	20241121	180300	119036535	2090	2090	2090	2090	0
212	20241121	180200	119036535	2090	2090	2090	2090	450
213	20241121	180100	119036535	2090	2090	2090	2090	0
214	20241121	180000	119036535	2090	2090	2090	2090	0
215	20241121	175900	119036535	2090	2090	2090	2090	0
216	20241121	175800	119036535	2090	2090	2090	2090	0
217	20241121	175700	119036535	2090	2090	2090	2090	0
218	20241121	175600	119036535	2090	2090	2090	2090	0
219	20241121	175500	119036535	2090	2090	2090	2090	0
220	20241121	175400	119036535	2090	2090	2090	2090	0
221	20241121	175300	119036535	2090	2090	2090	2090	0
222	20241121	175200	119036535	2090	2090	2090	2090	0
223	20241121	175100	119036535	2090	2090	2090	2090	0
224	20241121	175000	119036535	2090	2090	2090	2090	0
225	20241121	174900	119036535	2090	2090	2090	2090	0
226	20241121	174800	119036535	2090	2090	2090	2090	0
227	20241121	174700	119036535	2090	2090	2090	2090	0
228	20241121	174600	119036535	2090	2090	2090	2090	0
229	20241121	174500	119036535	2090	2090	2090	2090	0
230	20241121	174400	119036535	2090	2090	2090	2090	0
231	20241121	174300	119036535	2090	2090	2090	2090	0
232	20241121	174200	119036535	2090	2090	2090	2090	0
233	20241121	174100	119036535	2090	2090	2090	2090	0
234	20241121	174000	119036535	2090	2090	2090	2090	0
235	20241121	173900	119036535	2090	2090	2090	2090	0
236	20241121	173800	119036535	2090	2090	2090	2090	0
237	20241121	173700	119036535	2090	2090	2090	2090	0
238	20241121	173600	119036535	2090	2090	2090	2090	0
239	20241121	173500	119036535	2090	2090	2090	2090	0
240	20241121	173400	119036535	2090	2090	2090	2090	0
241	20241121	173300	119036535	2090	2090	2090	2090	0
242	20241121	173200	119036535	2090	2090	2090	2090	450
243	20241121	173100	119036535	2090	2090	2090	2090	0
244	20241121	173000	119036535	2090	2090	2090	2090	0
245	20241121	172900	119036535	2090	2090	2090	2090	0
246	20241121	172800	119036535	2090	2090	2090	2090	0
247	20241121	172700	119036535	2090	2090	2090	2090	0
248	20241121	172600	119036535	2090	2090	2090	2090	0
249	20241121	172500	119036535	2090	2090	2090	2090	0
250	20241121	172400	119036535	2090	2090	2090	2090	0
251	20241121	172300	119036535	2090	2090	2090	2090	0
252	20241121	172200	119036535	2090	2090	2090	2090	0
253	20241121	172100	119036535	2090	2090	2090	2090	0
254	20241121	172000	119036535	2090	2090	2090	2090	0
255	20241121	171900	119036535	2090	2090	2090	2090	0
256	20241121	171800	119036535	2090	2090	2090	2090	0
257	20241121	171700	119036535	2090	2090	2090	2090	0
258	20241121	171600	119036535	2090	2090	2090	2090	0
259	20241121	171500	119036535	2090	2090	2090	2090	0
260	20241121	171400	119036535	2090	2090	2090	2090	0
261	20241121	171300	119036535	2090	2090	2090	2090	0
262	20241121	171200	119036535	2090	2090	2090	2090	0
263	20241121	171100	119036535	2090	2090	2090	2090	0
264	20241121	171000	119036535	2090	2090	2090	2090	0
265	20241121	170900	119036535	2090	2090	2090	2090	0
266	20241121	170800	119036535	2090	2090	2090	2090	0
267	20241121	170700	119036535	2090	2090	2090	2090	0
268	20241121	170600	119036535	2090	2090	2090	2090	0
269	20241121	170500	119036535	2090	2090	2090	2090	0
270	20241121	170400	119036535	2090	2090	2090	2090	0
271	20241121	170300	119036535	2090	2090	2090	2090	0
272	20241121	170200	119036535	2090	2090	2090	2090	450
273	20241121	170100	119036535	2090	2090	2090	2090	0
274	20241121	170000	119036535	2090	2090	2090	2090	0
275	20241121	165900	119036535	2090	2090	2090	2090	0
276	20241121	165800	119036535	2090	2090	2090	2090	0
277	20241121	165700	119036535	2090	2090	2090	2090	0
278	20241121	165600	119036535	2090	2090	2090	2090	0
279	20241121	165500	119036535	2090	2090	2090	2090	0
280	20241121	165400	119036535	2090	2090	2090	2090	0
281	20241121	165300	119036535	2090	2090	2090	2090	0
282	20241121	165200	119036535	2090	2090	2090	2090	0
283	20241121	165100	119036535	2090	2090	2090	2090	0
284	20241121	165000	119036535	2090	2090	2090	2090	0
285	20241121	164900	119036535	2090	2090	2090	2090	0
286	20241121	164800	119036535	2090	2090	2090	2090	0
287	20241121	164700	119036535	2090	2090	2090	2090	0
288	20241121	164600	119036535	2090	2090	2090	2090	0
289	20241121	164500	119036535	2090	2090	2090	2090	0
290	20241121	164400	119036535	2090	2090	2090	2090	0
291	20241121	164300	119036535	2090	2090	2090	2090	0
292	20241121	164200	119036535	2090	2090	2090	2090	0
293	20241121	164100	119036535	2090	2090	2090	2090	0
294	20241121	164000	119036535	2090	2090	2090	2090	0
295	20241121	163900	119036535	2090	2090	2090	2090	0
296	20241121	163800	119036535	2090	2090	2090	2090	0
297	20241121	163700	119036535	2090	2090	2090	2090	0
298	20241121	163600	119036535	2090	2090	2090	2090	0
299	20241121	163500	119036535	2090	2090	2090	2090	0
300	20241121	163400	119036535	2090	2090	2090	2090	0
301	20241121	163300	119036535	2090	2090	2090	2090	0
302	20241121	163200	119036535	2090	2090	2090	2090	450
303	20241121	163100	119036535	2090	2090	2090	2090	0
304	20241121	163000	119036535	2090	2090	2090	2090	0
305	20241121	162900	119036535	2090	2090	2090	2090	0
306	20241121	162800	119036535	2090	2090	2090	2090	0
307	20241121	162700	119036535	2090	2090	2090	2090	0
308	20241121	162600	119036535	2090	2090	2090	2090	0
309	20241121	162500	119036535	2090	2090	2090	2090	0
310	20241121	162400	119036535	2090	2090	2090	2090	0
311	20241121	162300	119036535	2090	2090	2090	2090	0
312	20241121	162200	119036535	2090	2090	2090	2090	0
313	20241121	162100	119036535	2090	2090	2090	2090	0
314	20241121	162000	119036535	2090	2090	2090	2090	0
315	20241121	161900	119036535	2090	2090	2090	2090	0
316	20241121	161800	119036535	2090	2090	2090	2090	0
317	20241121	161700	119036535	2090	2090	2090	2090	0
318	20241121	161600	119036535	2090	2090	2090	2090	0
319	20241121	161500	119036535	2090	2090	2090	2090	0
320	20241121	161400	119036535	2090	2090	2090	2090	0
321	20241121	161300	119036535	2090	2090	2090	2090	0
322	20241121	161200	119036535	2090	2090	2090	2090	0
323	20241121	161100	119036535	2090	2090	2090	2090	0
324	20241121	161000	119036535	2090	2090	2090	2090	0
325	20241121	160900	119036535	2090	2090	2090	2090	0
326	20241121	160800	119036535	2090	2090	2090	2090	0
327	20241121	160700	119036535	2090	2090	2090	2090	0
328	20241121	160600	119036535	2090	2090	2090	2090	0
329	20241121	160500	119036535	2090	2090	2090	2090	0
330	20241121	160400	119036535	2090	2090	2090	2090	0
331	20241121	160300	119036535	2090	2090	2090	2090	0
332	20241121	160200	119036535	2090	2090	2090	2090	450
333	20241121	160100	119036535	2090	2090	2090	2090	0
334	20241121	160000	119036535	2090	2090	2090	2090	0
335	20241121	155900	119036535	2090	2090	2090	2090	0
336	20241121	155800	119036535	2090	2090	2090	2090	0
337	20241121	155700	119036535	2090	2090	2090	2090	0
338	20241121	155600	119036535	2090	2090	2090	2090	0
339	20241121	155500	119036535	2090	2090	2090	2090	0
340	20241121	155400	119036535	2090	2090	2090	2090	0
341	20241121	155300	119036535	2090	2090	2090	2090	0
342	20241121	155200	119036535	2090	2090	2090	2090	0
343	20241121	155100	119036535	2090	2090	2090	2090	0
344	20241121	155000	119036535	2090	2090	2090	2090	0
345	20241121	154900	119036535	2090	2090	2090	2090	0
346	20241121	154800	119036535	2090	2090	2090	2090	0
347	20241121	154700	119036535	2090	2090	2090	2090	0
348	20241121	154600	119036535	2090	2090	2090	2090	0
349	20241121	154500	119036535	2090	2090	2090	2090	0
350	20241121	154400	119036535	2090	2090	2090	2090	0
351	20241121	154300	119036535	2090	2090	2090	2090	0
352	20241121	154200	119036535	2090	2090	2090	2090	0
353	20241121	154100	119036535	2090	2090	2090	2090	0
354	20241121	154000	119036535	2090	2090	2090	2090	0
355	20241121	153900	119036535	2090	2090	2090	2090	0
356	20241121	153800	119036535	2090	2090	2090	2090	0
357	20241121	153700	119036535	2090	2090	2090	2090	0
358	20241121	153600	119036535	2090	2090	2090	2090	0
359	20241121	153500	119036535	2090	2090	2090	2090	0
360	20241121	153400	119036535	2090	2090	2090	2090	0
361	20241121	153300	119036535	2090	2090	2090	2090	0
362	20241121	153200	119036535	2090	2090	2090	2090	450
363	20241121	153100	119036535	2090	2090	2090	2090	0
364	20241121	153000	119036535	2090	2090	2090	2090	450
365	20241121	152900	118096035	2100	2100	2100	2100	0
366	20241121	152800	118096035	2100	2100	2100	2100	0
367	20241121	152700	118096035	2100	2100	2100	2100	0
368	20241121	152600	118096035	2100	2100	2100	2100	0
369	20241121	152500	118096035	2100	2100	2100	2100	0
370	20241121	152400	118096035	2100	2100	2100	2100	0
371	20241121	152300	118096035	2100	2100	2100	2100	0
372	20241121	152200	118096035	2100	2100	2100	2100	0
373	20241121	152100	118096035	2100	2100	2100	2100	0
374	20241121	152000	118096035	2100	2100	2100	2100	0
375	20241121	151900	118096035	2100	2100	2100	2100	0
376	20241121	151800	118096035	2100	2100	2100	2100	4
377	20241121	151700	118087635	2100	2100	2100	2100	0
378	20241121	151600	118087635	2100	2100	2100	2100	1200
379	20241121	151500	115567635	2100	2100	2100	2100	1
380	20241121	151400	115565535	2100	2100	2100	2100	0
381	20241121	151300	115565535	2100	2100	2100	2100	0
382	20241121	151200	115565535	2100	2095	2100	2095	10
383	20241121	151100	115544580	2100	2090	2100	2090	250
384	20241121	151000	115020340	2090	2090	2090	2090	0
385	20241121	150900	115020340	2090	2090	2090	2090	0
386	20241121	150800	115020340	2090	2090	2090	2090	0
387	20241121	150700	115020340	2090	2090	2090	2090	0
388	20241121	150600	115020340	2090	2090	2090	2090	0
389	20241121	150500	115020340	2090	2090	2090	2090	0
390	20241121	150400	115020340	2090	2090	2090	2090	0
391	20241121	150300	115020340	2090	2090	2090	2090	45
392	20241121	150200	114926290	2090	2090	2090	2090	0
393	20241121	150100	114926290	2090	2090	2090	2090	0
394	20241121	150000	114926290	2090	2090	2090	2090	0
395	20241121	145900	114926290	2090	2090	2090	2090	0
396	20241121	145800	114926290	2090	2090	2090	2090	1
397	20241121	145700	114924200	2085	2085	2085	2085	0
398	20241121	145600	114924200	2085	2090	2090	2085	2703
399	20241121	145500	109278680	2090	2095	2095	2090	21953
400	20241121	145400	63341895	2095	2095	2095	2095	1031
401	20241121	145300	61181950	2110	2110	2110	2110	0
402	20241121	145200	61181950	2110	2110	2110	2110	0
403	20241121	145100	61181950	2110	2110	2110	2110	0
404	20241121	145000	61181950	2110	2110	2110	2110	1
405	20241121	144900	61179840	2095	2095	2095	2095	0
406	20241121	144800	61179840	2095	2095	2095	2095	0
407	20241121	144700	61179840	2095	2100	2100	2095	755
408	20241121	144600	59594430	2105	2105	2105	2105	0
409	20241121	144500	59594430	2105	2105	2105	2105	0
410	20241121	144400	59594430	2105	2105	2105	2105	0
411	20241121	144300	59594430	2105	2105	2105	2105	0
412	20241121	144200	59594430	2105	2105	2105	2105	0
413	20241121	144100	59594430	2105	2105	2105	2105	0
414	20241121	144000	59594430	2105	2105	2105	2105	0
415	20241121	143900	59594430	2105	2105	2105	2105	0
416	20241121	143800	59594430	2105	2105	2105	2105	0
417	20241121	143700	59594430	2105	2105	2105	2105	0
418	20241121	143600	59594430	2105	2105	2105	2105	0
419	20241121	143500	59594430	2105	2105	2105	2105	0
420	20241121	143400	59594430	2105	2105	2105	2105	0
421	20241121	143300	59594430	2105	2105	2105	2105	0
422	20241121	143200	59594430	2105	2105	2105	2105	0
423	20241121	143100	59594430	2105	2105	2105	2105	0
424	20241121	143000	59594430	2105	2105	2105	2105	0
425	20241121	142900	59594430	2105	2105	2105	2105	0
426	20241121	142800	59594430	2105	2105	2105	2105	0
427	20241121	142700	59594430	2105	2105	2105	2105	0
428	20241121	142600	59594430	2105	2105	2105	2100	10001
429	20241121	142500	38592320	2110	2110	2110	2110	0
430	20241121	142400	38592320	2110	2110	2110	2110	0
431	20241121	142300	38592320	2110	2110	2110	2110	0
432	20241121	142200	38592320	2110	2110	2110	2110	0
433	20241121	142100	38592320	2110	2110	2110	2110	0
434	20241121	142000	38592320	2110	2110	2110	2110	0
435	20241121	141900	38592320	2110	2110	2110	2110	1
436	20241121	141800	38590210	2100	2100	2100	2100	0
437	20241121	141700	38590210	2100	2100	2100	2100	0
438	20241121	141600	38590210	2100	2100	2100	2100	0
439	20241121	141500	38590210	2100	2100	2100	2100	0
440	20241121	141400	38590210	2100	2100	2100	2100	0
441	20241121	141300	38590210	2100	2100	2100	2100	0
442	20241121	141200	38590210	2100	2100	2100	2100	0
443	20241121	141100	38590210	2100	2100	2100	2100	0
444	20241121	141000	38590210	2100	2100	2100	2100	0
445	20241121	140900	38590210	2100	2100	2100	2100	0
446	20241121	140800	38590210	2100	2100	2100	2100	0
447	20241121	140700	38590210	2100	2100	2100	2100	0
448	20241121	140600	38590210	2100	2100	2100	2100	0
449	20241121	140500	38590210	2100	2100	2100	2100	0
450	20241121	140400	38590210	2100	2100	2100	2100	0
451	20241121	140300	38590210	2100	2100	2100	2100	0
452	20241121	140200	38590210	2100	2100	2100	2100	0
453	20241121	140100	38590210	2100	2100	2100	2100	0
454	20241121	140000	38590210	2100	2100	2100	2100	0
455	20241121	135900	38590210	2100	2100	2100	2100	0
456	20241121	135800	38590210	2100	2100	2100	2100	0
457	20241121	135700	38590210	2100	2100	2100	2100	0
458	20241121	135600	38590210	2100	2100	2100	2100	0
459	20241121	135500	38590210	2100	2100	2100	2100	0
460	20241121	135400	38590210	2100	2100	2100	2100	0
461	20241121	135300	38590210	2100	2100	2100	2100	0
462	20241121	135200	38590210	2100	2100	2100	2100	0
463	20241121	135100	38590210	2100	2100	2100	2100	0
464	20241121	135000	38590210	2100	2100	2100	2100	0
465	20241121	134900	38590210	2100	2100	2100	2100	0
466	20241121	134800	38590210	2100	2100	2100	2100	0
467	20241121	134700	38590210	2100	2100	2100	2100	0
468	20241121	134600	38590210	2100	2100	2100	2100	0
469	20241121	134500	38590210	2100	2100	2100	2100	0
470	20241121	134400	38590210	2100	2100	2100	2100	14000
471	20241121	134300	9190210	2110	2110	2110	2110	0
472	20241121	134200	9190210	2110	2110	2110	2110	0
473	20241121	134100	9190210	2110	2110	2110	2110	0
474	20241121	134000	9190210	2110	2110	2110	2110	0
475	20241121	133900	9190210	2110	2110	2110	2110	0
476	20241121	133800	9190210	2110	2110	2110	2110	0
477	20241121	133700	9190210	2110	2110	2110	2110	0
478	20241121	133600	9190210	2110	2110	2110	2110	0
479	20241121	133500	9190210	2110	2110	2110	2110	0
480	20241121	133400	9190210	2110	2110	2110	2110	0
481	20241121	133300	9190210	2110	2110	2110	2110	0
482	20241121	133200	9190210	2110	2110	2110	2110	0
483	20241121	133100	9190210	2110	2110	2110	2110	0
484	20241121	133000	9190210	2110	2110	2110	2110	0
485	20241121	132900	9190210	2110	2110	2110	2110	0
486	20241121	132800	9190210	2110	2110	2110	2110	0
487	20241121	132700	9190210	2110	2110	2110	2110	20
488	20241121	132600	9148010	2100	2100	2100	2100	0
489	20241121	132500	9148010	2100	2100	2100	2100	0
490	20241121	132400	9148010	2100	2100	2100	2100	0
491	20241121	132300	9148010	2100	2100	2100	2100	0
492	20241121	132200	9148010	2100	2100	2100	2100	0
493	20241121	132100	9148010	2100	2100	2100	2100	0
494	20241121	132000	9148010	2100	2100	2100	2100	0
495	20241121	131900	9148010	2100	2100	2100	2100	0
496	20241121	131800	9148010	2100	2100	2100	2100	0
497	20241121	131700	9148010	2100	2105	2105	2100	1720
498	20241121	131600	5535985	2110	2110	2110	2110	0
499	20241121	131500	5535985	2110	2110	2110	2110	0
500	20241121	131400	5535985	2110	2110	2110	2110	0
501	20241121	131300	5535985	2110	2110	2110	2110	0
502	20241121	131200	5535985	2110	2110	2110	2110	0
503	20241121	131100	5535985	2110	2110	2110	2110	0
504	20241121	131000	5535985	2110	2110	2110	2110	0
505	20241121	130900	5535985	2110	2110	2110	2110	0
506	20241121	130800	5535985	2110	2110	2110	2110	0
507	20241121	130700	5535985	2110	2110	2110	2110	0
508	20241121	130600	5535985	2110	2110	2110	2110	0
509	20241121	130500	5535985	2110	2110	2110	2110	0
510	20241121	130400	5535985	2110	2110	2110	2110	0
511	20241121	130300	5535985	2110	2110	2110	2110	0
512	20241121	130200	5535985	2110	2110	2110	2110	0
513	20241121	130100	5535985	2110	2110	2110	2110	0
514	20241121	130000	5535985	2110	2110	2110	2110	0
515	20241121	125900	5535985	2110	2110	2110	2110	0
516	20241121	125800	5535985	2110	2110	2110	2110	0
517	20241121	125700	5535985	2110	2110	2110	2110	0
518	20241121	125600	5535985	2110	2110	2110	2110	0
519	20241121	125500	5535985	2110	2110	2110	2110	0
520	20241121	125400	5535985	2110	2110	2110	2110	0
521	20241121	125300	5535985	2110	2110	2110	2110	0
522	20241121	125200	5535985	2110	2110	2110	2110	0
523	20241121	125100	5535985	2110	2110	2110	2110	0
524	20241121	125000	5535985	2110	2110	2110	2110	0
525	20241121	124900	5535985	2110	2110	2110	2110	0
526	20241121	124800	5535985	2110	2110	2110	2110	0
527	20241121	124700	5535985	2110	2110	2110	2110	0
528	20241121	124600	5535985	2110	2110	2110	2110	0
529	20241121	124500	5535985	2110	2110	2110	2110	0
530	20241121	124400	5535985	2110	2110	2110	2110	0
531	20241121	124300	5535985	2110	2110	2110	2110	0
532	20241121	124200	5535985	2110	2110	2110	2110	0
533	20241121	124100	5535985	2110	2110	2110	2110	0
534	20241121	124000	5535985	2110	2110	2110	2110	0
535	20241121	123900	5535985	2110	2110	2110	2110	0
536	20241121	123800	5535985	2110	2110	2110	2110	0
537	20241121	123700	5535985	2110	2110	2110	2110	0
538	20241121	123600	5535985	2110	2110	2110	2110	0
539	20241121	123500	5535985	2110	2110	2110	2110	0
540	20241121	123400	5535985	2110	2110	2110	2110	0
541	20241121	123300	5535985	2110	2110	2110	2110	0
542	20241121	123200	5535985	2110	2110	2110	2110	0
543	20241121	123100	5535985	2110	2110	2110	2110	0
544	20241121	123000	5535985	2110	2110	2110	2110	0
545	20241121	122900	5535985	2110	2110	2110	2110	0
546	20241121	122800	5535985	2110	2110	2110	2110	0
547	20241121	122700	5535985	2110	2110	2110	2110	0
548	20241121	122600	5535985	2110	2110	2110	2110	0
549	20241121	122500	5535985	2110	2110	2110	2110	0
550	20241121	122400	5535985	2110	2110	2110	2110	0
551	20241121	122300	5535985	2110	2110	2110	2110	0
552	20241121	122200	5535985	2110	2110	2110	2110	0
553	20241121	122100	5535985	2110	2110	2110	2110	0
554	20241121	122000	5535985	2110	2110	2110	2110	0
555	20241121	121900	5535985	2110	2110	2110	2110	0
556	20241121	121800	5535985	2110	2110	2110	2110	0
557	20241121	121700	5535985	2110	2110	2110	2110	0
558	20241121	121600	5535985	2110	2110	2110	2110	0
559	20241121	121500	5535985	2110	2110	2110	2110	0
560	20241121	121400	5535985	2110	2110	2110	2110	0
561	20241121	121300	5535985	2110	2110	2110	2110	0
562	20241121	121200	5535985	2110	2110	2110	2110	0
563	20241121	121100	5535985	2110	2110	2110	2110	0
564	20241121	121000	5535985	2110	2110	2110	2110	0
565	20241121	120900	5535985	2110	2110	2110	2110	0
566	20241121	120800	5535985	2110	2110	2110	2110	0
567	20241121	120700	5535985	2110	2110	2110	2110	0
568	20241121	120600	5535985	2110	2110	2110	2110	0
569	20241121	120500	5535985	2110	2110	2110	2110	0
570	20241121	120400	5535985	2110	2110	2110	2110	0
571	20241121	120300	5535985	2110	2110	2110	2110	0
572	20241121	120200	5535985	2110	2110	2110	2110	0
573	20241121	120100	5535985	2110	2110	2110	2110	0
574	20241121	120000	5535985	2110	2110	2110	2110	0
575	20241121	115900	5535985	2110	2110	2110	2110	0
576	20241121	115800	5535985	2110	2110	2110	2110	0
577	20241121	115700	5535985	2110	2110	2110	2110	0
578	20241121	115600	5535985	2110	2110	2110	2110	0
579	20241121	115500	5535985	2110	2110	2110	2110	0
580	20241121	115400	5535985	2110	2110	2110	2110	0
581	20241121	115300	5535985	2110	2110	2110	2110	0
582	20241121	115200	5535985	2110	2110	2110	2110	0
583	20241121	115100	5535985	2110	2110	2110	2110	0
584	20241121	115000	5535985	2110	2110	2110	2110	0
585	20241121	114900	5535985	2110	2110	2110	2110	0
586	20241121	114800	5535985	2110	2110	2110	2110	0
587	20241121	114700	5535985	2110	2110	2110	2110	0
588	20241121	114600	5535985	2110	2110	2110	2110	0
589	20241121	114500	5535985	2110	2110	2110	2110	0
590	20241121	114400	5535985	2110	2110	2110	2110	0
591	20241121	114300	5535985	2110	2110	2110	2110	0
592	20241121	114200	5535985	2110	2110	2110	2110	0
593	20241121	114100	5535985	2110	2110	2110	2110	0
594	20241121	114000	5535985	2110	2110	2110	2110	0
595	20241121	113900	5535985	2110	2110	2110	2110	0
596	20241121	113800	5535985	2110	2110	2110	2110	0
597	20241121	113700	5535985	2110	2110	2110	2110	0
598	20241121	113600	5535985	2110	2110	2110	2110	0
599	20241121	113500	5535985	2110	2110	2110	2110	0
600	20241121	113400	5535985	2110	2110	2110	2110	0
601	20241121	113300	5535985	2110	2110	2110	2110	0
602	20241121	113200	5535985	2110	2110	2110	2110	0
603	20241121	113100	5535985	2110	2110	2110	2110	0
604	20241121	113000	5535985	2110	2110	2110	2110	0
605	20241121	112900	5535985	2110	2110	2110	2110	0
606	20241121	112800	5535985	2110	2110	2110	2110	0
607	20241121	112700	5535985	2110	2110	2110	2110	0
608	20241121	112600	5535985	2110	2110	2110	2110	0
609	20241121	112500	5535985	2110	2110	2110	2110	0
610	20241121	112400	5535985	2110	2110	2110	2110	0
611	20241121	112300	5535985	2110	2110	2110	2110	0
612	20241121	112200	5535985	2110	2110	2110	2110	0
613	20241121	112100	5535985	2110	2110	2110	2110	1
614	20241121	112000	5533875	2100	2100	2100	2100	0
615	20241121	111900	5533875	2100	2100	2100	2100	0
616	20241121	111800	5533875	2100	2100	2100	2100	0
617	20241121	111700	5533875	2100	2100	2100	2100	0
618	20241121	111600	5533875	2100	2100	2100	2100	0
619	20241121	111500	5533875	2100	2100	2100	2100	0
620	20241121	111400	5533875	2100	2100	2100	2100	0
621	20241121	111300	5533875	2100	2110	2110	2100	924
622	20241121	111200	3584895	2110	2110	2110	2110	0
623	20241121	111100	3584895	2110	2110	2110	2110	0
624	20241121	111000	3584895	2110	2110	2110	2110	0
625	20241121	110900	3584895	2110	2110	2110	2110	0
626	20241121	110800	3584895	2110	2110	2110	2110	0
627	20241121	110700	3584895	2110	2110	2110	2110	0
628	20241121	110600	3584895	2110	2110	2110	2110	0
629	20241121	110500	3584895	2110	2110	2110	2110	0
630	20241121	110400	3584895	2110	2110	2110	2110	0
631	20241121	110300	3584895	2110	2110	2110	2110	0
632	20241121	110200	3584895	2110	2110	2110	2110	0
633	20241121	110100	3584895	2110	2110	2110	2110	0
634	20241121	110000	3584895	2110	2110	2110	2110	0
635	20241121	105900	3584895	2110	2110	2110	2110	0
636	20241121	105800	3584895	2110	2110	2110	2110	0
637	20241121	105700	3584895	2110	2110	2110	2110	0
638	20241121	105600	3584895	2110	2110	2110	2110	0
639	20241121	105500	3584895	2110	2110	2110	2110	0
640	20241121	105400	3584895	2110	2110	2110	2110	0
641	20241121	105300	3584895	2110	2110	2110	2110	0
642	20241121	105200	3584895	2110	2110	2110	2110	0
643	20241121	105100	3584895	2110	2110	2110	2110	0
644	20241121	105000	3584895	2110	2110	2110	2110	0
645	20241121	104900	3584895	2110	2110	2110	2110	0
646	20241121	104800	3584895	2110	2110	2110	2110	0
647	20241121	104700	3584895	2110	2110	2110	2110	0
648	20241121	104600	3584895	2110	2110	2110	2110	0
649	20241121	104500	3584895	2110	2110	2110	2110	0
650	20241121	104400	3584895	2110	2110	2110	2110	0
651	20241121	104300	3584895	2110	2110	2110	2110	0
652	20241121	104200	3584895	2110	2110	2110	2110	0
653	20241121	104100	3584895	2110	2110	2110	2110	0
654	20241121	104000	3584895	2110	2110	2110	2110	0
655	20241121	103900	3584895	2110	2110	2110	2110	0
656	20241121	103800	3584895	2110	2110	2110	2110	0
657	20241121	103700	3584895	2110	2110	2110	2110	0
658	20241121	103600	3584895	2110	2110	2110	2110	0
659	20241121	103500	3584895	2110	2110	2110	2110	0
660	20241121	103400	3584895	2110	2110	2110	2110	0
661	20241121	103300	3584895	2110	2110	2110	2110	0
662	20241121	103200	3584895	2110	2110	2110	2110	0
663	20241121	103100	3584895	2110	2110	2110	2110	0
664	20241121	103000	3584895	2110	2110	2110	2110	0
665	20241121	102900	3584895	2110	2110	2110	2110	0
666	20241121	102800	3584895	2110	2110	2110	2110	0
667	20241121	102700	3584895	2110	2110	2110	2110	100
668	20241121	102600	3373895	2100	2100	2100	2100	0
669	20241121	102500	3373895	2100	2100	2100	2100	0
670	20241121	102400	3373895	2100	2100	2100	2100	0
671	20241121	102300	3373895	2100	2100	2100	2100	0
672	20241121	102200	3373895	2100	2100	2100	2100	0
673	20241121	102100	3373895	2100	2100	2100	2100	0
674	20241121	102000	3373895	2100	2100	2100	2100	0
675	20241121	101900	3373895	2100	2100	2100	2100	80
676	20241121	101800	3205895	2100	2100	2100	2100	0
677	20241121	101700	3205895	2100	2100	2100	2100	0
678	20241121	101600	3205895	2100	2100	2100	2100	300
679	20241121	101500	2575895	2100	2100	2100	2100	0
680	20241121	101400	2575895	2100	2100	2100	2100	0
681	20241121	101300	2575895	2100	2100	2100	2100	120
682	20241121	101200	2323895	2110	2110	2110	2110	0
683	20241121	101100	2323895	2110	2110	2110	2110	0
684	20241121	101000	2323895	2110	2110	2110	2110	0
685	20241121	100900	2323895	2110	2110	2110	2110	0
686	20241121	100800	2323895	2110	2110	2110	2110	0
687	20241121	100700	2323895	2110	2110	2110	2110	0
688	20241121	100600	2323895	2110	2110	2110	2110	0
689	20241121	100500	2323895	2110	2110	2110	2110	0
690	20241121	100400	2323895	2110	2110	2110	2110	0
691	20241121	100300	2323895	2110	2110	2110	2110	0
692	20241121	100200	2323895	2110	2110	2110	2110	0
693	20241121	100100	2323895	2110	2110	2110	2110	0
694	20241121	100000	2323895	2110	2110	2110	2110	0
695	20241121	095900	2323895	2110	2110	2110	2110	0
696	20241121	095800	2323895	2110	2110	2110	2110	0
697	20241121	095700	2323895	2110	2110	2110	2110	0
698	20241121	095600	2323895	2110	2110	2110	2110	0
699	20241121	095500	2323895	2110	2110	2110	2110	0
700	20241121	095400	2323895	2110	2110	2110	2110	0
701	20241121	095300	2323895	2110	2110	2110	2110	0
702	20241121	095200	2323895	2110	2110	2110	2110	0
703	20241121	095100	2323895	2110	2110	2110	2110	0
704	20241121	095000	2323895	2110	2110	2110	2110	0
705	20241121	094900	2323895	2110	2110	2110	2110	0
706	20241121	094800	2323895	2110	2110	2110	2110	0
707	20241121	094700	2323895	2110	2110	2110	2110	0
708	20241121	094600	2323895	2110	2110	2110	2110	0
709	20241121	094500	2323895	2110	2110	2110	2110	0
710	20241121	094400	2323895	2110	2110	2110	2110	100
711	20241121	094300	2112895	2120	2120	2120	2120	0
712	20241121	094200	2112895	2120	2120	2120	2120	0
713	20241121	094100	2112895	2120	2120	2120	2120	2
714	20241121	094000	2108655	2120	2120	2120	2120	0
715	20241121	093900	2108655	2120	2120	2120	2120	0
716	20241121	093800	2108655	2120	2120	2120	2120	0
717	20241121	093700	2108655	2120	2120	2120	2120	0
718	20241121	093600	2108655	2120	2120	2120	2120	0
719	20241121	093500	2108655	2120	2120	2120	2120	0
720	20241121	093400	2108655	2120	2120	2120	2120	0
721	20241121	093300	2108655	2120	2120	2120	2120	0
722	20241121	093200	2108655	2120	2120	2120	2120	1
723	20241121	093100	2106535	2110	2110	2110	2110	0
724	20241121	093000	2106535	2110	2115	2115	2110	486
725	20241121	092900	1078700	2120	2120	2120	2120	0
726	20241121	092800	1078700	2120	2120	2120	2120	10
727	20241121	092700	1057500	2115	2115	2115	2115	0
728	20241121	092600	1057500	2115	2115	2115	2115	0
729	20241121	092500	1057500	2115	2115	2115	2115	0
730	20241121	092400	1057500	2115	2115	2115	2115	0
731	20241121	092300	1057500	2115	2115	2115	2115	0
732	20241121	092200	1057500	2115	2115	2115	2115	0
733	20241121	092100	1057500	2115	2115	2115	2115	0
734	20241121	092000	1057500	2115	2115	2115	2115	0
735	20241121	091900	1057500	2115	2115	2115	2115	0
736	20241121	091800	1057500	2115	2115	2115	2115	0
737	20241121	091700	1057500	2115	2115	2115	2115	0
738	20241121	091600	1057500	2115	2115	2115	2115	0
739	20241121	091500	1057500	2115	2115	2115	2115	0
740	20241121	091400	1057500	2115	2115	2115	2115	0
741	20241121	091300	1057500	2115	2115	2115	2115	0
742	20241121	091200	1057500	2115	2115	2115	2115	0
743	20241121	091100	1057500	2115	2115	2115	2115	0
744	20241121	091000	1057500	2115	2115	2115	2115	0
745	20241121	090900	1057500	2115	2115	2115	2115	0
746	20241121	090800	1057500	2115	2115	2115	2115	0
747	20241121	090700	1057500	2115	2115	2115	2115	0
748	20241121	090600	1057500	2115	2115	2115	2115	499
749	20241121	090500	2115	2115	2115	2115	2115	0
750	20241121	090400	2115	2115	2115	2115	2115	0
751	20241121	090300	2115	2115	2115	2115	2115	0
752	20241121	090200	2115	2115	2115	2115	2115	0
753	20241121	090100	2115	2115	2115	2115	2115	0
754	20241121	090000	2115	2115	2115	2115	2115	1