KissMeData/407400/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212500	165461270	5250	5250	5250	5250	700
3	20241121	212400	165461270	5250	5250	5250	5250	0
4	20241121	212300	165461270	5250	5250	5250	5250	0
5	20241121	212200	165461270	5250	5250	5250	5250	0
6	20241121	212100	165461270	5250	5250	5250	5250	0
7	20241121	212000	165461270	5250	5250	5250	5250	0
8	20241121	211900	165461270	5250	5250	5250	5250	0
9	20241121	211800	165461270	5250	5250	5250	5250	0
10	20241121	211700	165461270	5250	5250	5250	5250	0
11	20241121	211600	165461270	5250	5250	5250	5250	0
12	20241121	211500	165461270	5250	5250	5250	5250	0
13	20241121	211400	165461270	5250	5250	5250	5250	0
14	20241121	211300	165461270	5250	5250	5250	5250	0
15	20241121	211200	165461270	5250	5250	5250	5250	0
16	20241121	211100	165461270	5250	5250	5250	5250	0
17	20241121	211000	165461270	5250	5250	5250	5250	0
18	20241121	210900	165461270	5250	5250	5250	5250	0
19	20241121	210800	165461270	5250	5250	5250	5250	0
20	20241121	210700	165461270	5250	5250	5250	5250	0
21	20241121	210600	165461270	5250	5250	5250	5250	0
22	20241121	210500	165461270	5250	5250	5250	5250	0
23	20241121	210400	165461270	5250	5250	5250	5250	0
24	20241121	210300	165461270	5250	5250	5250	5250	0
25	20241121	210200	165461270	5250	5250	5250	5250	0
26	20241121	210100	165461270	5250	5250	5250	5250	0
27	20241121	210000	165461270	5250	5250	5250	5250	0
28	20241121	205900	165461270	5250	5250	5250	5250	0
29	20241121	205800	165461270	5250	5250	5250	5250	0
30	20241121	205700	165461270	5250	5250	5250	5250	0
31	20241121	205600	165461270	5250	5250	5250	5250	0
32	20241121	205500	165461270	5250	5250	5250	5250	700
33	20241121	205400	165461270	5250	5250	5250	5250	0
34	20241121	205300	165461270	5250	5250	5250	5250	0
35	20241121	205200	165461270	5250	5250	5250	5250	0
36	20241121	205100	165461270	5250	5250	5250	5250	0
37	20241121	205000	165461270	5250	5250	5250	5250	0
38	20241121	204900	165461270	5250	5250	5250	5250	0
39	20241121	204800	165461270	5250	5250	5250	5250	0
40	20241121	204700	165461270	5250	5250	5250	5250	0
41	20241121	204600	165461270	5250	5250	5250	5250	0
42	20241121	204500	165461270	5250	5250	5250	5250	0
43	20241121	204400	165461270	5250	5250	5250	5250	0
44	20241121	204300	165461270	5250	5250	5250	5250	0
45	20241121	204200	165461270	5250	5250	5250	5250	0
46	20241121	204100	165461270	5250	5250	5250	5250	0
47	20241121	204000	165461270	5250	5250	5250	5250	0
48	20241121	203900	165461270	5250	5250	5250	5250	0
49	20241121	203800	165461270	5250	5250	5250	5250	0
50	20241121	203700	165461270	5250	5250	5250	5250	0
51	20241121	203600	165461270	5250	5250	5250	5250	0
52	20241121	203500	165461270	5250	5250	5250	5250	0
53	20241121	203400	165461270	5250	5250	5250	5250	0
54	20241121	203300	165461270	5250	5250	5250	5250	0
55	20241121	203200	165461270	5250	5250	5250	5250	0
56	20241121	203100	165461270	5250	5250	5250	5250	0
57	20241121	203000	165461270	5250	5250	5250	5250	0
58	20241121	202900	165461270	5250	5250	5250	5250	0
59	20241121	202800	165461270	5250	5250	5250	5250	0
60	20241121	202700	165461270	5250	5250	5250	5250	0
61	20241121	202600	165461270	5250	5250	5250	5250	0
62	20241121	202500	165461270	5250	5250	5250	5250	700
63	20241121	202400	165461270	5250	5250	5250	5250	0
64	20241121	202300	165461270	5250	5250	5250	5250	0
65	20241121	202200	165461270	5250	5250	5250	5250	0
66	20241121	202100	165461270	5250	5250	5250	5250	0
67	20241121	202000	165461270	5250	5250	5250	5250	0
68	20241121	201900	165461270	5250	5250	5250	5250	0
69	20241121	201800	165461270	5250	5250	5250	5250	0
70	20241121	201700	165461270	5250	5250	5250	5250	0
71	20241121	201600	165461270	5250	5250	5250	5250	0
72	20241121	201500	165461270	5250	5250	5250	5250	0
73	20241121	201400	165461270	5250	5250	5250	5250	0
74	20241121	201300	165461270	5250	5250	5250	5250	0
75	20241121	201200	165461270	5250	5250	5250	5250	0
76	20241121	201100	165461270	5250	5250	5250	5250	0
77	20241121	201000	165461270	5250	5250	5250	5250	0
78	20241121	200900	165461270	5250	5250	5250	5250	0
79	20241121	200800	165461270	5250	5250	5250	5250	0
80	20241121	200700	165461270	5250	5250	5250	5250	0
81	20241121	200600	165461270	5250	5250	5250	5250	0
82	20241121	200500	165461270	5250	5250	5250	5250	0
83	20241121	200400	165461270	5250	5250	5250	5250	0
84	20241121	200300	165461270	5250	5250	5250	5250	0
85	20241121	200200	165461270	5250	5250	5250	5250	0
86	20241121	200100	165461270	5250	5250	5250	5250	0
87	20241121	200000	165461270	5250	5250	5250	5250	0
88	20241121	195900	165461270	5250	5250	5250	5250	0
89	20241121	195800	165461270	5250	5250	5250	5250	0
90	20241121	195700	165461270	5250	5250	5250	5250	0
91	20241121	195600	165461270	5250	5250	5250	5250	0
92	20241121	195500	165461270	5250	5250	5250	5250	700
93	20241121	195400	165461270	5250	5250	5250	5250	0
94	20241121	195300	165461270	5250	5250	5250	5250	0
95	20241121	195200	165461270	5250	5250	5250	5250	0
96	20241121	195100	165461270	5250	5250	5250	5250	0
97	20241121	195000	165461270	5250	5250	5250	5250	0
98	20241121	194900	165461270	5250	5250	5250	5250	0
99	20241121	194800	165461270	5250	5250	5250	5250	0
100	20241121	194700	165461270	5250	5250	5250	5250	0
101	20241121	194600	165461270	5250	5250	5250	5250	0
102	20241121	194500	165461270	5250	5250	5250	5250	0
103	20241121	194400	165461270	5250	5250	5250	5250	0
104	20241121	194300	165461270	5250	5250	5250	5250	0
105	20241121	194200	165461270	5250	5250	5250	5250	0
106	20241121	194100	165461270	5250	5250	5250	5250	0
107	20241121	194000	165461270	5250	5250	5250	5250	0
108	20241121	193900	165461270	5250	5250	5250	5250	0
109	20241121	193800	165461270	5250	5250	5250	5250	0
110	20241121	193700	165461270	5250	5250	5250	5250	0
111	20241121	193600	165461270	5250	5250	5250	5250	0
112	20241121	193500	165461270	5250	5250	5250	5250	0
113	20241121	193400	165461270	5250	5250	5250	5250	0
114	20241121	193300	165461270	5250	5250	5250	5250	0
115	20241121	193200	165461270	5250	5250	5250	5250	0
116	20241121	193100	165461270	5250	5250	5250	5250	0
117	20241121	193000	165461270	5250	5250	5250	5250	0
118	20241121	192900	165461270	5250	5250	5250	5250	0
119	20241121	192800	165461270	5250	5250	5250	5250	0
120	20241121	192700	165461270	5250	5250	5250	5250	0
121	20241121	192600	165461270	5250	5250	5250	5250	0
122	20241121	192500	165461270	5250	5250	5250	5250	700
123	20241121	192400	165461270	5250	5250	5250	5250	0
124	20241121	192300	165461270	5250	5250	5250	5250	0
125	20241121	192200	165461270	5250	5250	5250	5250	0
126	20241121	192100	165461270	5250	5250	5250	5250	0
127	20241121	192000	165461270	5250	5250	5250	5250	0
128	20241121	191900	165461270	5250	5250	5250	5250	0
129	20241121	191800	165461270	5250	5250	5250	5250	0
130	20241121	191700	165461270	5250	5250	5250	5250	0
131	20241121	191600	165461270	5250	5250	5250	5250	0
132	20241121	191500	165461270	5250	5250	5250	5250	0
133	20241121	191400	165461270	5250	5250	5250	5250	0
134	20241121	191300	165461270	5250	5250	5250	5250	0
135	20241121	191200	165461270	5250	5250	5250	5250	0
136	20241121	191100	165461270	5250	5250	5250	5250	0
137	20241121	191000	165461270	5250	5250	5250	5250	0
138	20241121	190900	165461270	5250	5250	5250	5250	0
139	20241121	190800	165461270	5250	5250	5250	5250	0
140	20241121	190700	165461270	5250	5250	5250	5250	0
141	20241121	190600	165461270	5250	5250	5250	5250	0
142	20241121	190500	165461270	5250	5250	5250	5250	0
143	20241121	190400	165461270	5250	5250	5250	5250	0
144	20241121	190300	165461270	5250	5250	5250	5250	0
145	20241121	190200	165461270	5250	5250	5250	5250	0
146	20241121	190100	165461270	5250	5250	5250	5250	0
147	20241121	190000	165461270	5250	5250	5250	5250	0
148	20241121	185900	165461270	5250	5250	5250	5250	0
149	20241121	185800	165461270	5250	5250	5250	5250	0
150	20241121	185700	165461270	5250	5250	5250	5250	0
151	20241121	185600	165461270	5250	5250	5250	5250	0
152	20241121	185500	165461270	5250	5250	5250	5250	700
153	20241121	185400	165461270	5250	5250	5250	5250	0
154	20241121	185300	165461270	5250	5250	5250	5250	0
155	20241121	185200	165461270	5250	5250	5250	5250	0
156	20241121	185100	165461270	5250	5250	5250	5250	0
157	20241121	185000	165461270	5250	5250	5250	5250	0
158	20241121	184900	165461270	5250	5250	5250	5250	0
159	20241121	184800	165461270	5250	5250	5250	5250	0
160	20241121	184700	165461270	5250	5250	5250	5250	0
161	20241121	184600	165461270	5250	5250	5250	5250	0
162	20241121	184500	165461270	5250	5250	5250	5250	0
163	20241121	184400	165461270	5250	5250	5250	5250	0
164	20241121	184300	165461270	5250	5250	5250	5250	0
165	20241121	184200	165461270	5250	5250	5250	5250	0
166	20241121	184100	165461270	5250	5250	5250	5250	0
167	20241121	184000	165461270	5250	5250	5250	5250	0
168	20241121	183900	165461270	5250	5250	5250	5250	0
169	20241121	183800	165461270	5250	5250	5250	5250	0
170	20241121	183700	165461270	5250	5250	5250	5250	0
171	20241121	183600	165461270	5250	5250	5250	5250	0
172	20241121	183500	165461270	5250	5250	5250	5250	0
173	20241121	183400	165461270	5250	5250	5250	5250	0
174	20241121	183300	165461270	5250	5250	5250	5250	0
175	20241121	183200	165461270	5250	5250	5250	5250	0
176	20241121	183100	165461270	5250	5250	5250	5250	0
177	20241121	183000	165461270	5250	5250	5250	5250	0
178	20241121	182900	165461270	5250	5250	5250	5250	0
179	20241121	182800	165461270	5250	5250	5250	5250	0
180	20241121	182700	165461270	5250	5250	5250	5250	0
181	20241121	182600	165461270	5250	5250	5250	5250	0
182	20241121	182500	165461270	5250	5250	5250	5250	700
183	20241121	182400	165461270	5250	5250	5250	5250	0
184	20241121	182300	165461270	5250	5250	5250	5250	0
185	20241121	182200	165461270	5250	5250	5250	5250	0
186	20241121	182100	165461270	5250	5250	5250	5250	0
187	20241121	182000	165461270	5250	5250	5250	5250	0
188	20241121	181900	165461270	5250	5250	5250	5250	0
189	20241121	181800	165461270	5250	5250	5250	5250	0
190	20241121	181700	165461270	5250	5250	5250	5250	0
191	20241121	181600	165461270	5250	5250	5250	5250	0
192	20241121	181500	165461270	5250	5250	5250	5250	0
193	20241121	181400	165461270	5250	5250	5250	5250	0
194	20241121	181300	165461270	5250	5250	5250	5250	0
195	20241121	181200	165461270	5250	5250	5250	5250	0
196	20241121	181100	165461270	5250	5250	5250	5250	0
197	20241121	181000	165461270	5250	5250	5250	5250	0
198	20241121	180900	165461270	5250	5250	5250	5250	0
199	20241121	180800	165461270	5250	5250	5250	5250	0
200	20241121	180700	165461270	5250	5250	5250	5250	0
201	20241121	180600	165461270	5250	5250	5250	5250	0
202	20241121	180500	165461270	5250	5250	5250	5250	0
203	20241121	180400	165461270	5250	5250	5250	5250	0
204	20241121	180300	165461270	5250	5250	5250	5250	0
205	20241121	180200	165461270	5250	5250	5250	5250	0
206	20241121	180100	165461270	5250	5250	5250	5250	0
207	20241121	180000	165461270	5250	5250	5250	5250	0
208	20241121	175900	165461270	5250	5250	5250	5250	0
209	20241121	175800	165461270	5250	5250	5250	5250	0
210	20241121	175700	165461270	5250	5250	5250	5250	0
211	20241121	175600	165461270	5250	5250	5250	5250	0
212	20241121	175500	165461270	5250	5250	5250	5250	700
213	20241121	175400	165461270	5250	5250	5250	5250	0
214	20241121	175300	165461270	5250	5250	5250	5250	0
215	20241121	175200	165461270	5250	5250	5250	5250	0
216	20241121	175100	165461270	5250	5250	5250	5250	0
217	20241121	175000	165461270	5250	5250	5250	5250	0
218	20241121	174900	165461270	5250	5250	5250	5250	0
219	20241121	174800	165461270	5250	5250	5250	5250	0
220	20241121	174700	165461270	5250	5250	5250	5250	0
221	20241121	174600	165461270	5250	5250	5250	5250	0
222	20241121	174500	165461270	5250	5250	5250	5250	0
223	20241121	174400	165461270	5250	5250	5250	5250	0
224	20241121	174300	165461270	5250	5250	5250	5250	0
225	20241121	174200	165461270	5250	5250	5250	5250	0
226	20241121	174100	165461270	5250	5250	5250	5250	0
227	20241121	174000	165461270	5250	5250	5250	5250	0
228	20241121	173900	165461270	5250	5250	5250	5250	0
229	20241121	173800	165461270	5250	5250	5250	5250	0
230	20241121	173700	165461270	5250	5250	5250	5250	0
231	20241121	173600	165461270	5250	5250	5250	5250	0
232	20241121	173500	165461270	5250	5250	5250	5250	0
233	20241121	173400	165461270	5250	5250	5250	5250	0
234	20241121	173300	165461270	5250	5250	5250	5250	0
235	20241121	173200	165461270	5250	5250	5250	5250	0
236	20241121	173100	165461270	5250	5250	5250	5250	0
237	20241121	173000	165461270	5250	5250	5250	5250	0
238	20241121	172900	165461270	5250	5250	5250	5250	0
239	20241121	172800	165461270	5250	5250	5250	5250	0
240	20241121	172700	165461270	5250	5250	5250	5250	0
241	20241121	172600	165461270	5250	5250	5250	5250	0
242	20241121	172500	165461270	5250	5250	5250	5250	700
243	20241121	172400	165461270	5250	5250	5250	5250	0
244	20241121	172300	165461270	5250	5250	5250	5250	0
245	20241121	172200	165461270	5250	5250	5250	5250	0
246	20241121	172100	165461270	5250	5250	5250	5250	0
247	20241121	172000	165461270	5250	5250	5250	5250	0
248	20241121	171900	165461270	5250	5250	5250	5250	0
249	20241121	171800	165461270	5250	5250	5250	5250	0
250	20241121	171700	165461270	5250	5250	5250	5250	0
251	20241121	171600	165461270	5250	5250	5250	5250	0
252	20241121	171500	165461270	5250	5250	5250	5250	0
253	20241121	171400	165461270	5250	5250	5250	5250	0
254	20241121	171300	165461270	5250	5250	5250	5250	0
255	20241121	171200	165461270	5250	5250	5250	5250	0
256	20241121	171100	165461270	5250	5250	5250	5250	0
257	20241121	171000	165461270	5250	5250	5250	5250	0
258	20241121	170900	165461270	5250	5250	5250	5250	0
259	20241121	170800	165461270	5250	5250	5250	5250	0
260	20241121	170700	165461270	5250	5250	5250	5250	0
261	20241121	170600	165461270	5250	5250	5250	5250	0
262	20241121	170500	165461270	5250	5250	5250	5250	0
263	20241121	170400	165461270	5250	5250	5250	5250	0
264	20241121	170300	165461270	5250	5250	5250	5250	0
265	20241121	170200	165461270	5250	5250	5250	5250	0
266	20241121	170100	165461270	5250	5250	5250	5250	0
267	20241121	170000	165461270	5250	5250	5250	5250	0
268	20241121	165900	165461270	5250	5250	5250	5250	0
269	20241121	165800	165461270	5250	5250	5250	5250	0
270	20241121	165700	165461270	5250	5250	5250	5250	0
271	20241121	165600	165461270	5250	5250	5250	5250	0
272	20241121	165500	165461270	5250	5250	5250	5250	700
273	20241121	165400	165461270	5250	5250	5250	5250	0
274	20241121	165300	165461270	5250	5250	5250	5250	0
275	20241121	165200	165461270	5250	5250	5250	5250	0
276	20241121	165100	165461270	5250	5250	5250	5250	0
277	20241121	165000	165461270	5250	5250	5250	5250	0
278	20241121	164900	165461270	5250	5250	5250	5250	0
279	20241121	164800	165461270	5250	5250	5250	5250	0
280	20241121	164700	165461270	5250	5250	5250	5250	0
281	20241121	164600	165461270	5250	5250	5250	5250	0
282	20241121	164500	165461270	5250	5250	5250	5250	0
283	20241121	164400	165461270	5250	5250	5250	5250	0
284	20241121	164300	165461270	5250	5250	5250	5250	0
285	20241121	164200	165461270	5250	5250	5250	5250	0
286	20241121	164100	165461270	5250	5250	5250	5250	0
287	20241121	164000	165461270	5250	5250	5250	5250	0
288	20241121	163900	165461270	5250	5250	5250	5250	0
289	20241121	163800	165461270	5250	5250	5250	5250	0
290	20241121	163700	165461270	5250	5250	5250	5250	0
291	20241121	163600	165461270	5250	5250	5250	5250	0
292	20241121	163500	165461270	5250	5250	5250	5250	0
293	20241121	163400	165461270	5250	5250	5250	5250	0
294	20241121	163300	165461270	5250	5250	5250	5250	0
295	20241121	163200	165461270	5250	5250	5250	5250	0
296	20241121	163100	165461270	5250	5250	5250	5250	0
297	20241121	163000	165461270	5250	5250	5250	5250	0
298	20241121	162900	165461270	5250	5250	5250	5250	0
299	20241121	162800	165461270	5250	5250	5250	5250	0
300	20241121	162700	165461270	5250	5250	5250	5250	0
301	20241121	162600	165461270	5250	5250	5250	5250	0
302	20241121	162500	165461270	5250	5250	5250	5250	700
303	20241121	162400	165461270	5250	5250	5250	5250	0
304	20241121	162300	165461270	5250	5250	5250	5250	0
305	20241121	162200	165461270	5250	5250	5250	5250	0
306	20241121	162100	165461270	5250	5250	5250	5250	0
307	20241121	162000	165461270	5250	5250	5250	5250	0
308	20241121	161900	165461270	5250	5250	5250	5250	0
309	20241121	161800	165461270	5250	5250	5250	5250	0
310	20241121	161700	165461270	5250	5250	5250	5250	0
311	20241121	161600	165461270	5250	5250	5250	5250	0
312	20241121	161500	165461270	5250	5250	5250	5250	0
313	20241121	161400	165461270	5250	5250	5250	5250	0
314	20241121	161300	165461270	5250	5250	5250	5250	0
315	20241121	161200	165461270	5250	5250	5250	5250	0
316	20241121	161100	165461270	5250	5250	5250	5250	0
317	20241121	161000	165461270	5250	5250	5250	5250	0
318	20241121	160900	165461270	5250	5250	5250	5250	0
319	20241121	160800	165461270	5250	5250	5250	5250	0
320	20241121	160700	165461270	5250	5250	5250	5250	0
321	20241121	160600	165461270	5250	5250	5250	5250	0
322	20241121	160500	165461270	5250	5250	5250	5250	0
323	20241121	160400	165461270	5250	5250	5250	5250	0
324	20241121	160300	165461270	5250	5250	5250	5250	0
325	20241121	160200	165461270	5250	5250	5250	5250	0
326	20241121	160100	165461270	5250	5250	5250	5250	0
327	20241121	160000	165461270	5250	5250	5250	5250	0
328	20241121	155900	165461270	5250	5250	5250	5250	0
329	20241121	155800	165461270	5250	5250	5250	5250	0
330	20241121	155700	165461270	5250	5250	5250	5250	0
331	20241121	155600	165461270	5250	5250	5250	5250	0
332	20241121	155500	165461270	5250	5250	5250	5250	700
333	20241121	155400	165461270	5250	5250	5250	5250	0
334	20241121	155300	165461270	5250	5250	5250	5250	0
335	20241121	155200	165461270	5250	5250	5250	5250	0
336	20241121	155100	165461270	5250	5250	5250	5250	0
337	20241121	155000	165461270	5250	5250	5250	5250	0
338	20241121	154900	165461270	5250	5250	5250	5250	0
339	20241121	154800	165461270	5250	5250	5250	5250	0
340	20241121	154700	165461270	5250	5250	5250	5250	0
341	20241121	154600	165461270	5250	5250	5250	5250	0
342	20241121	154500	165461270	5250	5250	5250	5250	0
343	20241121	154400	165461270	5250	5250	5250	5250	0
344	20241121	154300	165461270	5250	5250	5250	5250	0
345	20241121	154200	165461270	5250	5250	5250	5250	0
346	20241121	154100	165461270	5250	5250	5250	5250	0
347	20241121	154000	165461270	5250	5250	5250	5250	0
348	20241121	153900	165461270	5250	5250	5250	5250	0
349	20241121	153800	165461270	5250	5250	5250	5250	0
350	20241121	153700	165461270	5250	5250	5250	5250	0
351	20241121	153600	165461270	5250	5250	5250	5250	0
352	20241121	153500	165461270	5250	5250	5250	5250	0
353	20241121	153400	165461270	5250	5250	5250	5250	0
354	20241121	153300	165461270	5250	5250	5250	5250	0
355	20241121	153200	165461270	5250	5250	5250	5250	0
356	20241121	153100	165461270	5250	5250	5250	5250	0
357	20241121	153000	165461270	5250	5250	5250	5250	700
358	20241121	152900	161786270	5250	5250	5250	5250	0
359	20241121	152800	161786270	5250	5250	5250	5250	0
360	20241121	152700	161786270	5250	5250	5250	5250	0
361	20241121	152600	161786270	5250	5250	5250	5250	0
362	20241121	152500	161786270	5250	5250	5250	5250	0
363	20241121	152400	161786270	5250	5250	5250	5250	0
364	20241121	152300	161786270	5250	5250	5250	5250	0
365	20241121	152200	161786270	5250	5250	5250	5250	0
366	20241121	152100	161786270	5250	5250	5250	5250	0
367	20241121	152000	161786270	5250	5250	5250	5250	0
368	20241121	151900	161786270	5250	5250	5250	5250	0
369	20241121	151800	161786270	5250	5260	5260	5250	255
370	20241121	151700	160446520	5260	5270	5270	5260	100
371	20241121	151600	159920510	5280	5280	5280	5280	41
372	20241121	151500	159704030	5280	5280	5280	5280	0
373	20241121	151400	159704030	5280	5280	5280	5280	0
374	20241121	151300	159704030	5280	5280	5280	5280	5
375	20241121	151200	159677630	5280	5280	5280	5280	0
376	20241121	151100	159677630	5280	5280	5280	5280	1
377	20241121	151000	159672350	5280	5280	5280	5280	0
378	20241121	150900	159672350	5280	5280	5280	5280	1
379	20241121	150800	159667070	5280	5280	5280	5280	0
380	20241121	150700	159667070	5280	5280	5280	5280	0
381	20241121	150600	159667070	5280	5280	5280	5280	40
382	20241121	150500	159455870	5280	5280	5280	5280	56
383	20241121	150400	159160190	5280	5280	5280	5280	0
384	20241121	150300	159160190	5280	5280	5280	5280	25
385	20241121	150200	159028190	5280	5280	5280	5280	23
386	20241121	150100	158906750	5270	5270	5270	5270	0
387	20241121	150000	158906750	5270	5270	5270	5270	50
388	20241121	145900	158643250	5270	5270	5270	5270	115
389	20241121	145800	158037200	5270	5280	5280	5270	349
390	20241121	145700	156194840	5280	5280	5280	5280	2
391	20241121	145600	156184280	5280	5280	5280	5280	1
392	20241121	145500	156179000	5290	5290	5290	5290	279
393	20241121	145400	154703090	5290	5290	5290	5290	0
394	20241121	145300	154703090	5290	5290	5290	5290	3
395	20241121	145200	154687220	5290	5290	5290	5290	0
396	20241121	145100	154687220	5290	5290	5290	5290	18
397	20241121	145000	154592000	5280	5280	5280	5280	0
398	20241121	144900	154592000	5280	5280	5280	5280	0
399	20241121	144800	154592000	5280	5280	5280	5280	0
400	20241121	144700	154592000	5280	5280	5280	5280	1
401	20241121	144600	154586720	5290	5290	5290	5290	1
402	20241121	144500	154581430	5290	5290	5290	5290	100
403	20241121	144400	154052430	5280	5280	5280	5280	300
404	20241121	144300	152468430	5290	5290	5290	5290	0
405	20241121	144200	152468430	5290	5290	5290	5290	0
406	20241121	144100	152468430	5290	5290	5290	5290	0
407	20241121	144000	152468430	5290	5290	5290	5290	0
408	20241121	143900	152468430	5290	5290	5290	5290	0
409	20241121	143800	152468430	5290	5290	5290	5290	0
410	20241121	143700	152468430	5290	5290	5290	5290	0
411	20241121	143600	152468430	5290	5290	5290	5290	94
412	20241121	143500	151971170	5290	5290	5290	5290	0
413	20241121	143400	151971170	5290	5290	5290	5290	2
414	20241121	143300	151960590	5290	5290	5290	5290	0
415	20241121	143200	151960590	5290	5280	5290	5280	74
416	20241121	143100	151569810	5280	5280	5280	5280	4
417	20241121	143000	151548690	5280	5280	5280	5280	0
418	20241121	142900	151548690	5280	5280	5280	5280	281
419	20241121	142800	150065010	5280	5280	5280	5280	0
420	20241121	142700	150065010	5280	5280	5280	5280	0
421	20241121	142600	150065010	5280	5280	5280	5280	105
422	20241121	142500	149510610	5280	5280	5280	5280	0
423	20241121	142400	149510610	5280	5280	5280	5280	0
424	20241121	142300	149510610	5280	5310	5310	5280	11
425	20241121	142200	149452490	5310	5310	5310	5310	0
426	20241121	142100	149452490	5310	5310	5310	5310	0
427	20241121	142000	149452490	5310	5310	5310	5310	0
428	20241121	141900	149452490	5310	5310	5310	5310	0
429	20241121	141800	149452490	5310	5310	5310	5310	10
430	20241121	141700	149399390	5310	5310	5310	5310	0
431	20241121	141600	149399390	5310	5310	5310	5310	0
432	20241121	141500	149399390	5310	5310	5310	5310	0
433	20241121	141400	149399390	5310	5290	5310	5290	681
434	20241121	141300	145795950	5300	5300	5300	5300	1
435	20241121	141200	145790650	5300	5300	5300	5300	0
436	20241121	141100	145790650	5300	5300	5300	5300	0
437	20241121	141000	145790650	5300	5300	5300	5300	480
438	20241121	140900	143246650	5300	5300	5300	5300	40
439	20241121	140800	143034650	5310	5310	5310	5310	204
440	20241121	140700	141951410	5310	5310	5310	5310	3
441	20241121	140600	141935480	5310	5310	5310	5310	0
442	20241121	140500	141935480	5310	5310	5310	5310	0
443	20241121	140400	141935480	5310	5310	5310	5310	0
444	20241121	140300	141935480	5310	5310	5310	5310	2
445	20241121	140200	141924860	5310	5300	5310	5300	155
446	20241121	140100	141101940	5300	5300	5300	5300	0
447	20241121	140000	141101940	5300	5300	5300	5300	0
448	20241121	135900	141101940	5300	5300	5300	5300	0
449	20241121	135800	141101940	5300	5300	5300	5300	0
450	20241121	135700	141101940	5300	5300	5300	5300	11
451	20241121	135600	141043640	5330	5330	5330	5330	0
452	20241121	135500	141043640	5330	5330	5330	5330	0
453	20241121	135400	141043640	5330	5330	5330	5330	0
454	20241121	135300	141043640	5330	5330	5330	5330	0
455	20241121	135200	141043640	5330	5330	5330	5330	0
456	20241121	135100	141043640	5330	5330	5330	5330	0
457	20241121	135000	141043640	5330	5330	5330	5330	0
458	20241121	134900	141043640	5330	5330	5330	5330	0
459	20241121	134800	141043640	5330	5330	5330	5330	0
460	20241121	134700	141043640	5330	5330	5330	5330	0
461	20241121	134600	141043640	5330	5330	5330	5330	0
462	20241121	134500	141043640	5330	5330	5330	5330	0
463	20241121	134400	141043640	5330	5330	5330	5330	0
464	20241121	134300	141043640	5330	5330	5330	5330	0
465	20241121	134200	141043640	5330	5330	5330	5330	0
466	20241121	134100	141043640	5330	5330	5330	5330	0
467	20241121	134000	141043640	5330	5330	5330	5330	0
468	20241121	133900	141043640	5330	5330	5330	5330	3
469	20241121	133800	141027650	5330	5330	5330	5330	0
470	20241121	133700	141027650	5330	5330	5330	5330	0
471	20241121	133600	141027650	5330	5330	5330	5330	0
472	20241121	133500	141027650	5330	5330	5330	5330	0
473	20241121	133400	141027650	5330	5320	5330	5320	70
474	20241121	133300	140655240	5330	5330	5330	5330	85
475	20241121	133200	140202190	5330	5330	5330	5330	0
476	20241121	133100	140202190	5330	5330	5330	5330	0
477	20241121	133000	140202190	5330	5330	5330	5330	1
478	20241121	132900	140196860	5320	5320	5320	5320	2
479	20241121	132800	140186220	5320	5320	5320	5320	0
480	20241121	132700	140186220	5320	5320	5320	5320	1
481	20241121	132600	140180900	5320	5320	5320	5320	91
482	20241121	132500	139696780	5330	5330	5330	5330	0
483	20241121	132400	139696780	5330	5320	5330	5320	521
484	20241121	132300	136925050	5330	5330	5330	5330	0
485	20241121	132200	136925050	5330	5330	5330	5330	0
486	20241121	132100	136925050	5330	5330	5330	5330	0
487	20241121	132000	136925050	5330	5330	5330	5330	0
488	20241121	131900	136925050	5330	5330	5330	5330	2
489	20241121	131800	136914390	5330	5330	5330	5330	33
490	20241121	131700	136738500	5330	5330	5330	5330	0
491	20241121	131600	136738500	5330	5330	5330	5330	16
492	20241121	131500	136653220	5340	5340	5340	5340	0
493	20241121	131400	136653220	5340	5340	5340	5340	1
494	20241121	131300	136647880	5330	5330	5330	5330	0
495	20241121	131200	136647880	5330	5330	5330	5330	0
496	20241121	131100	136647880	5330	5330	5330	5330	466
497	20241121	131000	134164100	5330	5330	5330	5330	365
498	20241121	130900	132218650	5330	5330	5330	5330	0
499	20241121	130800	132218650	5330	5330	5330	5330	0
500	20241121	130700	132218650	5330	5330	5330	5330	0
501	20241121	130600	132218650	5330	5330	5330	5330	0
502	20241121	130500	132218650	5330	5330	5330	5330	10
503	20241121	130400	132165350	5330	5330	5330	5330	0
504	20241121	130300	132165350	5330	5330	5330	5330	0
505	20241121	130200	132165350	5330	5330	5330	5330	0
506	20241121	130100	132165350	5330	5330	5330	5330	0
507	20241121	130000	132165350	5330	5330	5330	5330	0
508	20241121	125900	132165350	5330	5330	5330	5330	0
509	20241121	125800	132165350	5330	5330	5330	5330	1
510	20241121	125700	132160020	5320	5320	5320	5320	0
511	20241121	125600	132160020	5320	5320	5320	5320	0
512	20241121	125500	132160020	5320	5320	5320	5320	0
513	20241121	125400	132160020	5320	5320	5320	5320	0
514	20241121	125300	132160020	5320	5320	5320	5320	0
515	20241121	125200	132160020	5320	5320	5320	5320	0
516	20241121	125100	132160020	5320	5320	5320	5320	10
517	20241121	125000	132106820	5290	5290	5290	5290	0
518	20241121	124900	132106820	5290	5290	5290	5290	1
519	20241121	124800	132101530	5280	5280	5280	5280	0
520	20241121	124700	132101530	5280	5280	5280	5280	0
521	20241121	124600	132101530	5280	5280	5280	5280	0
522	20241121	124500	132101530	5280	5280	5280	5280	0
523	20241121	124400	132101530	5280	5280	5280	5280	0
524	20241121	124300	132101530	5280	5280	5280	5280	0
525	20241121	124200	132101530	5280	5280	5280	5280	0
526	20241121	124100	132101530	5280	5280	5280	5280	0
527	20241121	124000	132101530	5280	5280	5280	5280	0
528	20241121	123900	132101530	5280	5280	5280	5280	0
529	20241121	123800	132101530	5280	5290	5290	5280	400
530	20241121	123700	129987770	5280	5280	5280	5280	0
531	20241121	123600	129987770	5280	5280	5280	5280	0
532	20241121	123500	129987770	5280	5280	5280	5280	0
533	20241121	123400	129987770	5280	5280	5280	5280	0
534	20241121	123300	129987770	5280	5280	5280	5280	0
535	20241121	123200	129987770	5280	5280	5280	5280	0
536	20241121	123100	129987770	5280	5280	5280	5280	0
537	20241121	123000	129987770	5280	5280	5280	5280	0
538	20241121	122900	129987770	5280	5280	5280	5280	0
539	20241121	122800	129987770	5280	5280	5280	5280	0
540	20241121	122700	129987770	5280	5280	5280	5280	0
541	20241121	122600	129987770	5280	5280	5280	5280	0
542	20241121	122500	129987770	5280	5280	5280	5280	0
543	20241121	122400	129987770	5280	5280	5280	5280	15
544	20241121	122300	129908570	5280	5280	5280	5280	0
545	20241121	122200	129908570	5280	5280	5280	5280	0
546	20241121	122100	129908570	5280	5280	5280	5280	0
547	20241121	122000	129908570	5280	5280	5280	5280	0
548	20241121	121900	129908570	5280	5280	5280	5280	0
549	20241121	121800	129908570	5280	5280	5280	5280	0
550	20241121	121700	129908570	5280	5280	5280	5280	0
551	20241121	121600	129908570	5280	5280	5280	5280	0
552	20241121	121500	129908570	5280	5280	5280	5280	20
553	20241121	121400	129802970	5280	5280	5280	5280	0
554	20241121	121300	129802970	5280	5280	5280	5280	0
555	20241121	121200	129802970	5280	5280	5280	5280	0
556	20241121	121100	129802970	5280	5280	5280	5280	0
557	20241121	121000	129802970	5280	5280	5280	5280	0
558	20241121	120900	129802970	5280	5280	5280	5280	0
559	20241121	120800	129802970	5280	5280	5280	5280	1
560	20241121	120700	129797690	5320	5320	5320	5320	0
561	20241121	120600	129797690	5320	5320	5320	5320	0
562	20241121	120500	129797690	5320	5320	5320	5320	1
563	20241121	120400	129792370	5320	5320	5320	5320	206
564	20241121	120300	128696450	5320	5320	5320	5320	0
565	20241121	120200	128696450	5320	5320	5320	5320	1
566	20241121	120100	128691130	5320	5320	5320	5320	0
567	20241121	120000	128691130	5320	5320	5320	5320	0
568	20241121	115900	128691130	5320	5320	5320	5320	0
569	20241121	115800	128691130	5320	5320	5320	5320	3
570	20241121	115700	128675170	5280	5280	5280	5280	0
571	20241121	115600	128675170	5280	5280	5280	5280	0
572	20241121	115500	128675170	5280	5280	5280	5280	0
573	20241121	115400	128675170	5280	5280	5280	5280	0
574	20241121	115300	128675170	5280	5280	5280	5280	0
575	20241121	115200	128675170	5280	5280	5280	5280	0
576	20241121	115100	128675170	5280	5280	5280	5280	0
577	20241121	115000	128675170	5280	5280	5280	5280	0
578	20241121	114900	128675170	5280	5280	5280	5280	77
579	20241121	114800	128268610	5280	5300	5320	5280	4916
580	20241121	114700	102213070	5320	5320	5320	5320	2
581	20241121	114600	102202430	5320	5320	5320	5320	0
582	20241121	114500	102202430	5320	5320	5320	5320	170
583	20241121	114400	101298030	5330	5330	5330	5330	0
584	20241121	114300	101298030	5330	5330	5330	5330	0
585	20241121	114200	101298030	5330	5330	5330	5330	0
586	20241121	114100	101298030	5330	5330	5330	5330	0
587	20241121	114000	101298030	5330	5330	5330	5330	0
588	20241121	113900	101298030	5330	5330	5330	5330	20
589	20241121	113800	101191430	5330	5330	5330	5330	0
590	20241121	113700	101191430	5330	5330	5330	5330	0
591	20241121	113600	101191430	5330	5330	5330	5330	61
592	20241121	113500	100866300	5330	5330	5330	5330	0
593	20241121	113400	100866300	5330	5330	5330	5330	0
594	20241121	113300	100866300	5330	5330	5330	5330	0
595	20241121	113200	100866300	5330	5320	5330	5320	90
596	20241121	113100	100387490	5320	5320	5320	5320	0
597	20241121	113000	100387490	5320	5320	5320	5320	0
598	20241121	112900	100387490	5320	5320	5320	5320	0
599	20241121	112800	100387490	5320	5320	5320	5320	0
600	20241121	112700	100387490	5320	5320	5320	5320	0
601	20241121	112600	100387490	5320	5320	5320	5320	0
602	20241121	112500	100387490	5320	5320	5320	5320	100
603	20241121	112400	99855490	5320	5310	5320	5310	23
604	20241121	112300	99733180	5310	5310	5310	5310	0
605	20241121	112200	99733180	5310	5310	5310	5310	0
606	20241121	112100	99733180	5310	5310	5310	5310	0
607	20241121	112000	99733180	5310	5310	5310	5310	0
608	20241121	111900	99733180	5310	5310	5310	5310	0
609	20241121	111800	99733180	5310	5310	5310	5310	4
610	20241121	111700	99711940	5310	5310	5310	5310	0
611	20241121	111600	99711940	5310	5310	5310	5310	349
612	20241121	111500	97858750	5310	5310	5310	5310	0
613	20241121	111400	97858750	5310	5310	5310	5310	0
614	20241121	111300	97858750	5310	5310	5310	5310	0
615	20241121	111200	97858750	5310	5310	5310	5310	0
616	20241121	111100	97858750	5310	5310	5310	5310	0
617	20241121	111000	97858750	5310	5310	5310	5310	0
618	20241121	110900	97858750	5310	5310	5310	5310	1
619	20241121	110800	97853440	5280	5280	5280	5280	0
620	20241121	110700	97853440	5280	5280	5280	5280	0
621	20241121	110600	97853440	5280	5280	5280	5280	0
622	20241121	110500	97853440	5280	5280	5280	5280	0
623	20241121	110400	97853440	5280	5260	5280	5240	7170
624	20241121	110300	60204510	5250	5250	5250	5250	0
625	20241121	110200	60204510	5250	5250	5250	5250	0
626	20241121	110100	60204510	5250	5280	5280	5250	1261
627	20241121	110000	53577980	5290	5290	5290	5290	68
628	20241121	105900	53218260	5290	5270	5290	5270	186
629	20241121	105800	52236720	5290	5290	5290	5290	0
630	20241121	105700	52236720	5290	5290	5290	5290	10
631	20241121	105600	52183820	5280	5260	5280	5260	14
632	20241121	105500	52109980	5260	5260	5260	5260	10
633	20241121	105400	52057380	5250	5250	5250	5250	0
634	20241121	105300	52057380	5250	5260	5260	5250	300
635	20241121	105200	50479750	5290	5290	5290	5290	0
636	20241121	105100	50479750	5290	5290	5290	5290	36
637	20241121	105000	50289310	5290	5290	5290	5290	25
638	20241121	104900	50157060	5290	5270	5290	5260	471
639	20241121	104800	47676800	5280	5280	5280	5280	0
640	20241121	104700	47676800	5280	5280	5280	5280	0
641	20241121	104600	47676800	5280	5280	5280	5280	0
642	20241121	104500	47676800	5280	5280	5280	5280	0
643	20241121	104400	47676800	5280	5280	5280	5280	2
644	20241121	104300	47666240	5280	5280	5280	5280	45
645	20241121	104200	47428640	5280	5280	5280	5280	65
646	20241121	104100	47085440	5270	5270	5270	5270	50
647	20241121	104000	46821940	5270	5270	5270	5270	0
648	20241121	103900	46821940	5270	5270	5270	5270	1
649	20241121	103800	46816670	5270	5270	5270	5270	328
650	20241121	103700	45088110	5270	5270	5270	5270	0
651	20241121	103600	45088110	5270	5270	5270	5270	0
652	20241121	103500	45088110	5270	5270	5270	5270	76
653	20241121	103400	44687590	5270	5270	5270	5270	0
654	20241121	103300	44687590	5270	5280	5280	5270	14
655	20241121	103200	44613720	5300	5300	5300	5300	1
656	20241121	103100	44608420	5300	5300	5300	5300	0
657	20241121	103000	44608420	5300	5300	5300	5300	10
658	20241121	102900	44555420	5300	5300	5300	5300	0
659	20241121	102800	44555420	5300	5300	5300	5300	1
660	20241121	102700	44550120	5290	5290	5290	5290	3
661	20241121	102600	44534250	5300	5280	5300	5280	27
662	20241121	102500	44391270	5280	5280	5280	5280	0
663	20241121	102400	44391270	5280	5280	5280	5280	50
664	20241121	102300	44127270	5300	5300	5300	5300	19
665	20241121	102200	44026570	5320	5320	5320	5320	0
666	20241121	102100	44026570	5320	5320	5320	5320	0
667	20241121	102000	44026570	5320	5320	5320	5320	0
668	20241121	101900	44026570	5320	5320	5320	5320	30
669	20241121	101800	43866970	5320	5320	5320	5320	0
670	20241121	101700	43866970	5320	5320	5320	5320	8
671	20241121	101600	43824410	5320	5320	5320	5320	15
672	20241121	101500	43744610	5310	5320	5320	5310	12
673	20241121	101400	43680800	5320	5280	5320	5280	26
674	20241121	101300	43543400	5290	5280	5290	5260	308
675	20241121	101200	41920850	5300	5300	5300	5300	1
676	20241121	101100	41915550	5290	5290	5290	5290	27
677	20241121	101000	41772720	5300	5300	5300	5300	0
678	20241121	100900	41772720	5300	5300	5300	5300	0
679	20241121	100800	41772720	5300	5300	5300	5300	68
680	20241121	100700	41412320	5300	5300	5300	5300	24
681	20241121	100600	41285120	5300	5300	5300	5300	19
682	20241121	100500	41184420	5310	5310	5310	5310	0
683	20241121	100400	41184420	5310	5320	5320	5310	16
684	20241121	100300	41099350	5320	5320	5320	5320	28
685	20241121	100200	40950390	5280	5300	5300	5280	46
686	20241121	100100	40707200	5320	5320	5320	5320	0
687	20241121	100000	40707200	5320	5320	5320	5320	0
688	20241121	095900	40707200	5320	5320	5320	5320	31
689	20241121	095800	40542280	5320	5320	5330	5320	35
690	20241121	095700	40355970	5320	5310	5320	5310	63
691	20241121	095600	40021410	5320	5320	5320	5320	0
692	20241121	095500	40021410	5320	5320	5320	5320	9
693	20241121	095400	39973530	5310	5300	5310	5300	532
694	20241121	095300	37152610	5290	5280	5290	5280	450
695	20241121	095200	34773100	5270	5270	5270	5270	128
696	20241121	095100	34098540	5270	5280	5280	5270	8
697	20241121	095000	34056350	5280	5280	5280	5280	15
698	20241121	094900	33977150	5280	5250	5280	5250	25
699	20241121	094800	33845540	5290	5290	5290	5290	0
700	20241121	094700	33845540	5290	5290	5290	5290	0
701	20241121	094600	33845540	5290	5290	5290	5220	313
702	20241121	094500	32197050	5290	5230	5290	5220	2957
703	20241121	094400	16738660	5240	5280	5290	5240	934
704	20241121	094300	11818730	5290	5300	5300	5290	106
705	20241121	094200	11257730	5330	5330	5330	5330	7
706	20241121	094100	11220420	5330	5330	5330	5330	21
707	20241121	094000	11108490	5330	5330	5330	5330	6
708	20241121	093900	11076510	5330	5330	5330	5330	8
709	20241121	093800	11033870	5330	5310	5330	5310	63
710	20241121	093700	10699190	5310	5290	5310	5280	43
711	20241121	093600	10471920	5310	5310	5310	5310	5
712	20241121	093500	10445370	5310	5310	5310	5310	29
713	20241121	093400	10291380	5310	5300	5310	5300	204
714	20241121	093300	9208170	5300	5300	5300	5300	325
715	20241121	093200	7485670	5300	5300	5300	5300	0
716	20241121	093100	7485670	5300	5300	5300	5300	0
717	20241121	093000	7485670	5300	5300	5300	5300	0
718	20241121	092900	7485670	5300	5300	5300	5300	1
719	20241121	092800	7480370	5240	5300	5300	5240	201
720	20241121	092700	6427070	5240	5260	5260	5240	20
721	20241121	092600	6322130	5300	5300	5300	5300	0
722	20241121	092500	6322130	5300	5300	5300	5300	0
723	20241121	092400	6322130	5300	5300	5300	5300	1
724	20241121	092300	6316830	5260	5260	5260	5260	23
725	20241121	092200	6195850	5310	5310	5310	5310	0
726	20241121	092100	6195850	5310	5310	5310	5310	0
727	20241121	092000	6195850	5310	5310	5310	5310	5
728	20241121	091900	6169300	5310	5280	5310	5260	300
729	20241121	091800	4588250	5320	5320	5320	5320	0
730	20241121	091700	4588250	5320	5320	5320	5320	1
731	20241121	091600	4582930	5280	5280	5280	5280	0
732	20241121	091500	4582930	5280	5280	5280	5280	227
733	20241121	091400	3384370	5280	5280	5280	5280	10
734	20241121	091300	3331570	5280	5280	5280	5280	0
735	20241121	091200	3331570	5280	5280	5280	5280	0
736	20241121	091100	3331570	5280	5290	5290	5280	225
737	20241121	091000	2141400	5300	5300	5300	5300	387
738	20241121	090900	90300	5320	5320	5320	5320	1
739	20241121	090800	84980	5330	5330	5330	5330	0
740	20241121	090700	84980	5330	5330	5330	5330	5
741	20241121	090600	58330	5330	5330	5330	5330	0
742	20241121	090500	58330	5330	5330	5330	5330	1
743	20241121	090400	53000	5300	5300	5300	5300	0
744	20241121	090300	53000	5300	5300	5300	5300	0
745	20241121	090200	53000	5300	5300	5300	5300	0
746	20241121	090100	53000	5300	5300	5300	5300	0
747	20241121	090000	53000	5300	5300	5300	5300	10