KissMeData/016100/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190100	51489565	2710	2710	2710	2710	280
3	20241121	190000	51489565	2710	2710	2710	2710	0
4	20241121	185900	51489565	2710	2710	2710	2710	0
5	20241121	185800	51489565	2710	2710	2710	2710	0
6	20241121	185700	51489565	2710	2710	2710	2710	0
7	20241121	185600	51489565	2710	2710	2710	2710	0
8	20241121	185500	51489565	2710	2710	2710	2710	0
9	20241121	185400	51489565	2710	2710	2710	2710	0
10	20241121	185300	51489565	2710	2710	2710	2710	0
11	20241121	185200	51489565	2710	2710	2710	2710	0
12	20241121	185100	51489565	2710	2710	2710	2710	0
13	20241121	185000	51489565	2710	2710	2710	2710	0
14	20241121	184900	51489565	2710	2710	2710	2710	0
15	20241121	184800	51489565	2710	2710	2710	2710	0
16	20241121	184700	51489565	2710	2710	2710	2710	0
17	20241121	184600	51489565	2710	2710	2710	2710	0
18	20241121	184500	51489565	2710	2710	2710	2710	0
19	20241121	184400	51489565	2710	2710	2710	2710	0
20	20241121	184300	51489565	2710	2710	2710	2710	0
21	20241121	184200	51489565	2710	2710	2710	2710	0
22	20241121	184100	51489565	2710	2710	2710	2710	0
23	20241121	184000	51489565	2710	2710	2710	2710	0
24	20241121	183900	51489565	2710	2710	2710	2710	0
25	20241121	183800	51489565	2710	2710	2710	2710	0
26	20241121	183700	51489565	2710	2710	2710	2710	0
27	20241121	183600	51489565	2710	2710	2710	2710	0
28	20241121	183500	51489565	2710	2710	2710	2710	0
29	20241121	183400	51489565	2710	2710	2710	2710	0
30	20241121	183300	51489565	2710	2710	2710	2710	0
31	20241121	183200	51489565	2710	2710	2710	2710	0
32	20241121	183100	51489565	2710	2710	2710	2710	280
33	20241121	183000	51489565	2710	2710	2710	2710	0
34	20241121	182900	51489565	2710	2710	2710	2710	0
35	20241121	182800	51489565	2710	2710	2710	2710	0
36	20241121	182700	51489565	2710	2710	2710	2710	0
37	20241121	182600	51489565	2710	2710	2710	2710	0
38	20241121	182500	51489565	2710	2710	2710	2710	0
39	20241121	182400	51489565	2710	2710	2710	2710	0
40	20241121	182300	51489565	2710	2710	2710	2710	0
41	20241121	182200	51489565	2710	2710	2710	2710	0
42	20241121	182100	51489565	2710	2710	2710	2710	0
43	20241121	182000	51489565	2710	2710	2710	2710	0
44	20241121	181900	51489565	2710	2710	2710	2710	0
45	20241121	181800	51489565	2710	2710	2710	2710	0
46	20241121	181700	51489565	2710	2710	2710	2710	0
47	20241121	181600	51489565	2710	2710	2710	2710	0
48	20241121	181500	51489565	2710	2710	2710	2710	0
49	20241121	181400	51489565	2710	2710	2710	2710	0
50	20241121	181300	51489565	2710	2710	2710	2710	0
51	20241121	181200	51489565	2710	2710	2710	2710	0
52	20241121	181100	51489565	2710	2710	2710	2710	0
53	20241121	181000	51489565	2710	2710	2710	2710	0
54	20241121	180900	51489565	2710	2710	2710	2710	0
55	20241121	180800	51489565	2710	2710	2710	2710	0
56	20241121	180700	51489565	2710	2710	2710	2710	0
57	20241121	180600	51489565	2710	2710	2710	2710	0
58	20241121	180500	51489565	2710	2710	2710	2710	0
59	20241121	180400	51489565	2710	2710	2710	2710	0
60	20241121	180300	51489565	2710	2710	2710	2710	0
61	20241121	180200	51489565	2710	2710	2710	2710	0
62	20241121	180100	51489565	2710	2710	2710	2710	280
63	20241121	180000	51489565	2710	2710	2710	2710	0
64	20241121	175900	51489565	2710	2710	2710	2710	0
65	20241121	175800	51489565	2710	2710	2710	2710	0
66	20241121	175700	51489565	2710	2710	2710	2710	0
67	20241121	175600	51489565	2710	2710	2710	2710	0
68	20241121	175500	51489565	2710	2710	2710	2710	0
69	20241121	175400	51489565	2710	2710	2710	2710	0
70	20241121	175300	51489565	2710	2710	2710	2710	0
71	20241121	175200	51489565	2710	2710	2710	2710	0
72	20241121	175100	51489565	2710	2710	2710	2710	0
73	20241121	175000	51489565	2710	2710	2710	2710	0
74	20241121	174900	51489565	2710	2710	2710	2710	0
75	20241121	174800	51489565	2710	2710	2710	2710	0
76	20241121	174700	51489565	2710	2710	2710	2710	0
77	20241121	174600	51489565	2710	2710	2710	2710	0
78	20241121	174500	51489565	2710	2710	2710	2710	0
79	20241121	174400	51489565	2710	2710	2710	2710	0
80	20241121	174300	51489565	2710	2710	2710	2710	0
81	20241121	174200	51489565	2710	2710	2710	2710	0
82	20241121	174100	51489565	2710	2710	2710	2710	0
83	20241121	174000	51489565	2710	2710	2710	2710	0
84	20241121	173900	51489565	2710	2710	2710	2710	0
85	20241121	173800	51489565	2710	2710	2710	2710	0
86	20241121	173700	51489565	2710	2710	2710	2710	0
87	20241121	173600	51489565	2710	2710	2710	2710	0
88	20241121	173500	51489565	2710	2710	2710	2710	0
89	20241121	173400	51489565	2710	2710	2710	2710	0
90	20241121	173300	51489565	2710	2710	2710	2710	0
91	20241121	173200	51489565	2710	2710	2710	2710	0
92	20241121	173100	51489565	2710	2710	2710	2710	280
93	20241121	173000	51489565	2710	2710	2710	2710	0
94	20241121	172900	51489565	2710	2710	2710	2710	0
95	20241121	172800	51489565	2710	2710	2710	2710	0
96	20241121	172700	51489565	2710	2710	2710	2710	0
97	20241121	172600	51489565	2710	2710	2710	2710	0
98	20241121	172500	51489565	2710	2710	2710	2710	0
99	20241121	172400	51489565	2710	2710	2710	2710	0
100	20241121	172300	51489565	2710	2710	2710	2710	0
101	20241121	172200	51489565	2710	2710	2710	2710	0
102	20241121	172100	51489565	2710	2710	2710	2710	0
103	20241121	172000	51489565	2710	2710	2710	2710	0
104	20241121	171900	51489565	2710	2710	2710	2710	0
105	20241121	171800	51489565	2710	2710	2710	2710	0
106	20241121	171700	51489565	2710	2710	2710	2710	0
107	20241121	171600	51489565	2710	2710	2710	2710	0
108	20241121	171500	51489565	2710	2710	2710	2710	0
109	20241121	171400	51489565	2710	2710	2710	2710	0
110	20241121	171300	51489565	2710	2710	2710	2710	0
111	20241121	171200	51489565	2710	2710	2710	2710	0
112	20241121	171100	51489565	2710	2710	2710	2710	0
113	20241121	171000	51489565	2710	2710	2710	2710	0
114	20241121	170900	51489565	2710	2710	2710	2710	0
115	20241121	170800	51489565	2710	2710	2710	2710	0
116	20241121	170700	51489565	2710	2710	2710	2710	0
117	20241121	170600	51489565	2710	2710	2710	2710	0
118	20241121	170500	51489565	2710	2710	2710	2710	0
119	20241121	170400	51489565	2710	2710	2710	2710	0
120	20241121	170300	51489565	2710	2710	2710	2710	0
121	20241121	170200	51489565	2710	2710	2710	2710	0
122	20241121	170100	51489565	2710	2710	2710	2710	280
123	20241121	170000	51489565	2710	2710	2710	2710	0
124	20241121	165900	51489565	2710	2710	2710	2710	0
125	20241121	165800	51489565	2710	2710	2710	2710	0
126	20241121	165700	51489565	2710	2710	2710	2710	0
127	20241121	165600	51489565	2710	2710	2710	2710	0
128	20241121	165500	51489565	2710	2710	2710	2710	0
129	20241121	165400	51489565	2710	2710	2710	2710	0
130	20241121	165300	51489565	2710	2710	2710	2710	0
131	20241121	165200	51489565	2710	2710	2710	2710	0
132	20241121	165100	51489565	2710	2710	2710	2710	0
133	20241121	165000	51489565	2710	2710	2710	2710	0
134	20241121	164900	51489565	2710	2710	2710	2710	0
135	20241121	164800	51489565	2710	2710	2710	2710	0
136	20241121	164700	51489565	2710	2710	2710	2710	0
137	20241121	164600	51489565	2710	2710	2710	2710	0
138	20241121	164500	51489565	2710	2710	2710	2710	0
139	20241121	164400	51489565	2710	2710	2710	2710	0
140	20241121	164300	51489565	2710	2710	2710	2710	0
141	20241121	164200	51489565	2710	2710	2710	2710	0
142	20241121	164100	51489565	2710	2710	2710	2710	0
143	20241121	164000	51489565	2710	2710	2710	2710	0
144	20241121	163900	51489565	2710	2710	2710	2710	0
145	20241121	163800	51489565	2710	2710	2710	2710	0
146	20241121	163700	51489565	2710	2710	2710	2710	0
147	20241121	163600	51489565	2710	2710	2710	2710	0
148	20241121	163500	51489565	2710	2710	2710	2710	0
149	20241121	163400	51489565	2710	2710	2710	2710	0
150	20241121	163300	51489565	2710	2710	2710	2710	0
151	20241121	163200	51489565	2710	2710	2710	2710	0
152	20241121	163100	51489565	2710	2710	2710	2710	280
153	20241121	163000	51489565	2710	2710	2710	2710	0
154	20241121	162900	51489565	2710	2710	2710	2710	0
155	20241121	162800	51489565	2710	2710	2710	2710	0
156	20241121	162700	51489565	2710	2710	2710	2710	0
157	20241121	162600	51489565	2710	2710	2710	2710	0
158	20241121	162500	51489565	2710	2710	2710	2710	0
159	20241121	162400	51489565	2710	2710	2710	2710	0
160	20241121	162300	51489565	2710	2710	2710	2710	0
161	20241121	162200	51489565	2710	2710	2710	2710	0
162	20241121	162100	51489565	2710	2710	2710	2710	0
163	20241121	162000	51489565	2710	2710	2710	2710	0
164	20241121	161900	51489565	2710	2710	2710	2710	0
165	20241121	161800	51489565	2710	2710	2710	2710	0
166	20241121	161700	51489565	2710	2710	2710	2710	0
167	20241121	161600	51489565	2710	2710	2710	2710	0
168	20241121	161500	51489565	2710	2710	2710	2710	0
169	20241121	161400	51489565	2710	2710	2710	2710	0
170	20241121	161300	51489565	2710	2710	2710	2710	0
171	20241121	161200	51489565	2710	2710	2710	2710	0
172	20241121	161100	51489565	2710	2710	2710	2710	0
173	20241121	161000	51489565	2710	2710	2710	2710	0
174	20241121	160900	51489565	2710	2710	2710	2710	0
175	20241121	160800	51489565	2710	2710	2710	2710	0
176	20241121	160700	51489565	2710	2710	2710	2710	0
177	20241121	160600	51489565	2710	2710	2710	2710	0
178	20241121	160500	51489565	2710	2710	2710	2710	0
179	20241121	160400	51489565	2710	2710	2710	2710	0
180	20241121	160300	51489565	2710	2710	2710	2710	0
181	20241121	160200	51489565	2710	2710	2710	2710	0
182	20241121	160100	51489565	2710	2710	2710	2710	280
183	20241121	160000	51489565	2710	2710	2710	2710	0
184	20241121	155900	51489565	2710	2710	2710	2710	0
185	20241121	155800	51489565	2710	2710	2710	2710	0
186	20241121	155700	51489565	2710	2710	2710	2710	0
187	20241121	155600	51489565	2710	2710	2710	2710	0
188	20241121	155500	51489565	2710	2710	2710	2710	0
189	20241121	155400	51489565	2710	2710	2710	2710	0
190	20241121	155300	51489565	2710	2710	2710	2710	0
191	20241121	155200	51489565	2710	2710	2710	2710	0
192	20241121	155100	51489565	2710	2710	2710	2710	0
193	20241121	155000	51489565	2710	2710	2710	2710	0
194	20241121	154900	51489565	2710	2710	2710	2710	0
195	20241121	154800	51489565	2710	2710	2710	2710	0
196	20241121	154700	51489565	2710	2710	2710	2710	0
197	20241121	154600	51489565	2710	2710	2710	2710	0
198	20241121	154500	51489565	2710	2710	2710	2710	0
199	20241121	154400	51489565	2710	2710	2710	2710	0
200	20241121	154300	51489565	2710	2710	2710	2710	0
201	20241121	154200	51489565	2710	2710	2710	2710	0
202	20241121	154100	51489565	2710	2710	2710	2710	0
203	20241121	154000	51489565	2710	2710	2710	2710	0
204	20241121	153900	51489565	2710	2710	2710	2710	0
205	20241121	153800	51489565	2710	2710	2710	2710	0
206	20241121	153700	51489565	2710	2710	2710	2710	0
207	20241121	153600	51489565	2710	2710	2710	2710	0
208	20241121	153500	51489565	2710	2710	2710	2710	0
209	20241121	153400	51489565	2710	2710	2710	2710	0
210	20241121	153300	51489565	2710	2710	2710	2710	0
211	20241121	153200	51489565	2710	2710	2710	2710	0
212	20241121	153100	51489565	2710	2710	2710	2710	280
213	20241121	153000	51489565	2710	2710	2710	2710	280
214	20241121	152900	50730765	2715	2715	2715	2715	0
215	20241121	152800	50730765	2715	2715	2715	2715	0
216	20241121	152700	50730765	2715	2715	2715	2715	0
217	20241121	152600	50730765	2715	2715	2715	2715	0
218	20241121	152500	50730765	2715	2715	2715	2715	0
219	20241121	152400	50730765	2715	2715	2715	2715	0
220	20241121	152300	50730765	2715	2715	2715	2715	0
221	20241121	152200	50730765	2715	2715	2715	2715	0
222	20241121	152100	50730765	2715	2715	2715	2715	0
223	20241121	152000	50730765	2715	2715	2715	2715	0
224	20241121	151900	50730765	2715	2715	2715	2715	0
225	20241121	151800	50730765	2715	2715	2715	2715	0
226	20241121	151700	50730765	2715	2715	2715	2715	1
227	20241121	151600	50728050	2710	2710	2710	2710	200
228	20241121	151500	50186050	2715	2715	2715	2715	0
229	20241121	151400	50186050	2715	2715	2715	2715	35
230	20241121	151300	50091025	2715	2715	2715	2715	0
231	20241121	151200	50091025	2715	2715	2715	2715	0
232	20241121	151100	50091025	2715	2715	2715	2715	5
233	20241121	151000	50077450	2715	2715	2715	2715	0
234	20241121	150900	50077450	2715	2715	2715	2715	0
235	20241121	150800	50077450	2715	2715	2715	2715	0
236	20241121	150700	50077450	2715	2715	2715	2715	0
237	20241121	150600	50077450	2715	2715	2715	2715	0
238	20241121	150500	50077450	2715	2715	2715	2715	0
239	20241121	150400	50077450	2715	2715	2715	2715	0
240	20241121	150300	50077450	2715	2715	2715	2715	0
241	20241121	150200	50077450	2715	2715	2715	2715	0
242	20241121	150100	50077450	2715	2715	2715	2715	0
243	20241121	150000	50077450	2715	2715	2715	2715	0
244	20241121	145900	50077450	2715	2715	2715	2715	0
245	20241121	145800	50077450	2715	2715	2715	2715	235
246	20241121	145700	49439425	2735	2735	2735	2735	0
247	20241121	145600	49439425	2735	2735	2735	2735	0
248	20241121	145500	49439425	2735	2735	2735	2735	0
249	20241121	145400	49439425	2735	2735	2735	2735	0
250	20241121	145300	49439425	2735	2735	2735	2735	0
251	20241121	145200	49439425	2735	2735	2735	2735	0
252	20241121	145100	49439425	2735	2735	2735	2735	0
253	20241121	145000	49439425	2735	2735	2735	2735	0
254	20241121	144900	49439425	2735	2735	2735	2735	0
255	20241121	144800	49439425	2735	2735	2735	2735	0
256	20241121	144700	49439425	2735	2735	2735	2735	0
257	20241121	144600	49439425	2735	2735	2735	2735	0
258	20241121	144500	49439425	2735	2735	2735	2735	0
259	20241121	144400	49439425	2735	2730	2735	2730	2
260	20241121	144300	49433960	2735	2735	2735	2735	0
261	20241121	144200	49433960	2735	2735	2735	2735	0
262	20241121	144100	49433960	2735	2735	2735	2735	0
263	20241121	144000	49433960	2735	2735	2735	2735	0
264	20241121	143900	49433960	2735	2715	2735	2715	47
265	20241121	143800	49306260	2735	2735	2735	2735	0
266	20241121	143700	49306260	2735	2735	2735	2735	0
267	20241121	143600	49306260	2735	2735	2735	2735	0
268	20241121	143500	49306260	2735	2735	2735	2735	0
269	20241121	143400	49306260	2735	2735	2735	2735	0
270	20241121	143300	49306260	2735	2735	2735	2735	0
271	20241121	143200	49306260	2735	2735	2735	2735	0
272	20241121	143100	49306260	2735	2735	2735	2735	0
273	20241121	143000	49306260	2735	2735	2735	2735	0
274	20241121	142900	49306260	2735	2735	2735	2735	0
275	20241121	142800	49306260	2735	2730	2735	2730	30
276	20241121	142700	49224215	2735	2735	2735	2735	0
277	20241121	142600	49224215	2735	2735	2735	2735	0
278	20241121	142500	49224215	2735	2735	2735	2735	0
279	20241121	142400	49224215	2735	2735	2735	2735	0
280	20241121	142300	49224215	2735	2735	2735	2735	0
281	20241121	142200	49224215	2735	2735	2735	2735	0
282	20241121	142100	49224215	2735	2735	2735	2735	2
283	20241121	142000	49218745	2735	2735	2735	2735	0
284	20241121	141900	49218745	2735	2735	2735	2735	1
285	20241121	141800	49216010	2735	2735	2735	2735	0
286	20241121	141700	49216010	2735	2735	2735	2735	0
287	20241121	141600	49216010	2735	2735	2735	2735	0
288	20241121	141500	49216010	2735	2735	2735	2735	0
289	20241121	141400	49216010	2735	2735	2735	2735	0
290	20241121	141300	49216010	2735	2735	2735	2735	0
291	20241121	141200	49216010	2735	2735	2735	2735	0
292	20241121	141100	49216010	2735	2715	2735	2715	2
293	20241121	141000	49210560	2735	2730	2735	2730	2
294	20241121	140900	49205095	2735	2730	2735	2730	8
295	20241121	140800	49183250	2730	2720	2730	2720	7
296	20241121	140700	49164190	2715	2715	2715	2715	119
297	20241121	140600	48841105	2715	2715	2715	2715	0
298	20241121	140500	48841105	2715	2715	2715	2715	0
299	20241121	140400	48841105	2715	2715	2715	2715	0
300	20241121	140300	48841105	2715	2715	2715	2715	0
301	20241121	140200	48841105	2715	2715	2715	2715	0
302	20241121	140100	48841105	2715	2715	2715	2715	10
303	20241121	140000	48813955	2715	2715	2715	2715	0
304	20241121	135900	48813955	2715	2715	2715	2715	0
305	20241121	135800	48813955	2715	2715	2715	2715	0
306	20241121	135700	48813955	2715	2715	2715	2715	0
307	20241121	135600	48813955	2715	2715	2715	2715	0
308	20241121	135500	48813955	2715	2715	2715	2715	0
309	20241121	135400	48813955	2715	2715	2715	2715	0
310	20241121	135300	48813955	2715	2715	2715	2715	10
311	20241121	135200	48786805	2715	2715	2715	2715	0
312	20241121	135100	48786805	2715	2715	2715	2715	0
313	20241121	135000	48786805	2715	2715	2715	2715	2
314	20241121	134900	48781375	2710	2710	2710	2710	9
315	20241121	134800	48756985	2710	2710	2710	2710	0
316	20241121	134700	48756985	2710	2710	2710	2710	0
317	20241121	134600	48756985	2710	2710	2710	2710	1
318	20241121	134500	48754275	2700	2700	2700	2700	0
319	20241121	134400	48754275	2700	2700	2700	2700	59
320	20241121	134300	48594975	2730	2730	2730	2730	0
321	20241121	134200	48594975	2730	2730	2730	2730	0
322	20241121	134100	48594975	2730	2705	2730	2700	1112
323	20241121	134000	45586995	2710	2715	2715	2705	463
324	20241121	133900	44332740	2735	2735	2735	2735	0
325	20241121	133800	44332740	2735	2730	2735	2730	2
326	20241121	133700	44327275	2715	2725	2725	2715	7
327	20241121	133600	44308235	2735	2735	2735	2735	0
328	20241121	133500	44308235	2735	2735	2735	2735	0
329	20241121	133400	44308235	2735	2735	2735	2735	0
330	20241121	133300	44308235	2735	2735	2735	2735	0
331	20241121	133200	44308235	2735	2735	2735	2735	0
332	20241121	133100	44308235	2735	2735	2735	2735	0
333	20241121	133000	44308235	2735	2735	2735	2735	0
334	20241121	132900	44308235	2735	2735	2735	2735	0
335	20241121	132800	44308235	2735	2735	2735	2735	2
336	20241121	132700	44302765	2735	2735	2735	2735	4
337	20241121	132600	44291825	2735	2735	2735	2735	0
338	20241121	132500	44291825	2735	2735	2735	2735	0
339	20241121	132400	44291825	2735	2730	2735	2730	2
340	20241121	132300	44286360	2735	2735	2735	2735	0
341	20241121	132200	44286360	2735	2735	2735	2735	0
342	20241121	132100	44286360	2735	2735	2735	2735	0
343	20241121	132000	44286360	2735	2735	2735	2735	0
344	20241121	131900	44286360	2735	2735	2735	2735	0
345	20241121	131800	44286360	2735	2735	2735	2735	0
346	20241121	131700	44286360	2735	2735	2735	2735	0
347	20241121	131600	44286360	2735	2735	2735	2735	0
348	20241121	131500	44286360	2735	2735	2735	2735	0
349	20241121	131400	44286360	2735	2735	2735	2735	0
350	20241121	131300	44286360	2735	2735	2735	2735	0
351	20241121	131200	44286360	2735	2735	2735	2735	0
352	20241121	131100	44286360	2735	2730	2735	2730	2
353	20241121	131000	44280895	2735	2735	2735	2735	2
354	20241121	130900	44275425	2735	2735	2735	2735	0
355	20241121	130800	44275425	2735	2735	2735	2735	0
356	20241121	130700	44275425	2735	2735	2735	2735	0
357	20241121	130600	44275425	2735	2735	2735	2735	0
358	20241121	130500	44275425	2735	2735	2735	2735	0
359	20241121	130400	44275425	2735	2730	2735	2730	3
360	20241121	130300	44267230	2735	2735	2735	2735	0
361	20241121	130200	44267230	2735	2735	2735	2735	0
362	20241121	130100	44267230	2735	2735	2735	2735	2
363	20241121	130000	44261760	2740	2740	2740	2740	0
364	20241121	125900	44261760	2740	2740	2740	2740	0
365	20241121	125800	44261760	2740	2740	2740	2740	0
366	20241121	125700	44261760	2740	2740	2740	2740	0
367	20241121	125600	44261760	2740	2740	2740	2740	0
368	20241121	125500	44261760	2740	2740	2740	2740	0
369	20241121	125400	44261760	2740	2740	2740	2740	1
370	20241121	125300	44259020	2735	2730	2735	2730	20
371	20241121	125200	44204410	2735	2735	2735	2735	0
372	20241121	125100	44204410	2735	2735	2735	2735	0
373	20241121	125000	44204410	2735	2735	2735	2735	0
374	20241121	124900	44204410	2735	2735	2735	2735	0
375	20241121	124800	44204410	2735	2735	2735	2735	0
376	20241121	124700	44204410	2735	2735	2735	2735	0
377	20241121	124600	44204410	2735	2730	2735	2730	6
378	20241121	124500	44188025	2735	2735	2735	2735	0
379	20241121	124400	44188025	2735	2735	2735	2735	0
380	20241121	124300	44188025	2735	2735	2735	2735	0
381	20241121	124200	44188025	2735	2735	2735	2735	0
382	20241121	124100	44188025	2735	2735	2735	2735	0
383	20241121	124000	44188025	2735	2735	2735	2735	0
384	20241121	123900	44188025	2735	2735	2735	2735	0
385	20241121	123800	44188025	2735	2735	2735	2735	0
386	20241121	123700	44188025	2735	2735	2735	2735	0
387	20241121	123600	44188025	2735	2735	2735	2735	0
388	20241121	123500	44188025	2735	2735	2735	2735	0
389	20241121	123400	44188025	2735	2735	2735	2735	0
390	20241121	123300	44188025	2735	2715	2735	2715	6
391	20241121	123200	44171715	2740	2740	2740	2740	0
392	20241121	123100	44171715	2740	2740	2740	2740	0
393	20241121	123000	44171715	2740	2740	2740	2740	0
394	20241121	122900	44171715	2740	2740	2740	2740	0
395	20241121	122800	44171715	2740	2740	2740	2740	0
396	20241121	122700	44171715	2740	2720	2740	2720	2
397	20241121	122600	44166255	2740	2740	2740	2740	0
398	20241121	122500	44166255	2740	2740	2740	2740	0
399	20241121	122400	44166255	2740	2740	2740	2740	0
400	20241121	122300	44166255	2740	2735	2740	2735	2
401	20241121	122200	44160780	2740	2740	2740	2740	0
402	20241121	122100	44160780	2740	2740	2740	2740	0
403	20241121	122000	44160780	2740	2735	2740	2735	7
404	20241121	121900	44141625	2715	2715	2715	2715	0
405	20241121	121800	44141625	2715	2715	2715	2715	0
406	20241121	121700	44141625	2715	2715	2715	2715	0
407	20241121	121600	44141625	2715	2715	2715	2715	0
408	20241121	121500	44141625	2715	2715	2715	2715	114
409	20241121	121400	43832115	2720	2740	2740	2720	11
410	20241121	121300	43802175	2725	2725	2725	2725	0
411	20241121	121200	43802175	2725	2725	2725	2725	46
412	20241121	121100	43676825	2740	2740	2740	2740	0
413	20241121	121000	43676825	2740	2740	2740	2740	1
414	20241121	120900	43674085	2720	2720	2720	2720	0
415	20241121	120800	43674085	2720	2720	2720	2720	0
416	20241121	120700	43674085	2720	2720	2720	2720	0
417	20241121	120600	43674085	2720	2720	2720	2720	0
418	20241121	120500	43674085	2720	2720	2720	2720	0
419	20241121	120400	43674085	2720	2720	2720	2720	0
420	20241121	120300	43674085	2720	2720	2720	2720	0
421	20241121	120200	43674085	2720	2720	2720	2720	1
422	20241121	120100	43671365	2720	2720	2720	2720	0
423	20241121	120000	43671365	2720	2720	2720	2720	0
424	20241121	115900	43671365	2720	2740	2740	2720	164
425	20241121	115800	43223645	2740	2740	2740	2740	0
426	20241121	115700	43223645	2740	2740	2740	2740	0
427	20241121	115600	43223645	2740	2740	2740	2740	0
428	20241121	115500	43223645	2740	2740	2740	2740	0
429	20241121	115400	43223645	2740	2740	2740	2740	0
430	20241121	115300	43223645	2740	2740	2740	2740	0
431	20241121	115200	43223645	2740	2740	2740	2740	0
432	20241121	115100	43223645	2740	2740	2740	2740	0
433	20241121	115000	43223645	2740	2740	2740	2740	0
434	20241121	114900	43223645	2740	2740	2740	2740	1
435	20241121	114800	43220905	2745	2745	2745	2745	0
436	20241121	114700	43220905	2745	2745	2745	2745	0
437	20241121	114600	43220905	2745	2745	2745	2745	0
438	20241121	114500	43220905	2745	2745	2745	2745	0
439	20241121	114400	43220905	2745	2745	2745	2745	0
440	20241121	114300	43220905	2745	2745	2745	2745	0
441	20241121	114200	43220905	2745	2745	2745	2745	0
442	20241121	114100	43220905	2745	2745	2745	2745	0
443	20241121	114000	43220905	2745	2745	2745	2745	0
444	20241121	113900	43220905	2745	2745	2745	2745	0
445	20241121	113800	43220905	2745	2745	2745	2745	0
446	20241121	113700	43220905	2745	2745	2745	2745	0
447	20241121	113600	43220905	2745	2745	2745	2745	0
448	20241121	113500	43220905	2745	2745	2745	2745	0
449	20241121	113400	43220905	2745	2745	2745	2745	0
450	20241121	113300	43220905	2745	2745	2745	2745	0
451	20241121	113200	43220905	2745	2745	2745	2745	0
452	20241121	113100	43220905	2745	2745	2745	2745	0
453	20241121	113000	43220905	2745	2745	2745	2745	0
454	20241121	112900	43220905	2745	2745	2745	2745	0
455	20241121	112800	43220905	2745	2745	2745	2745	0
456	20241121	112700	43220905	2745	2745	2745	2745	0
457	20241121	112600	43220905	2745	2745	2745	2745	0
458	20241121	112500	43220905	2745	2745	2745	2745	0
459	20241121	112400	43220905	2745	2745	2745	2745	72
460	20241121	112300	43023265	2745	2745	2745	2745	2
461	20241121	112200	43017775	2745	2745	2745	2745	0
462	20241121	112100	43017775	2745	2745	2745	2745	0
463	20241121	112000	43017775	2745	2745	2745	2745	0
464	20241121	111900	43017775	2745	2745	2745	2745	1
465	20241121	111800	43015030	2745	2745	2745	2745	0
466	20241121	111700	43015030	2745	2735	2745	2735	13
467	20241121	111600	42979390	2735	2735	2735	2735	0
468	20241121	111500	42979390	2735	2735	2735	2735	1
469	20241121	111400	42976655	2730	2730	2730	2730	0
470	20241121	111300	42976655	2730	2730	2730	2730	1
471	20241121	111200	42973925	2710	2730	2730	2710	757
472	20241121	111100	40920120	2730	2730	2730	2730	0
473	20241121	111000	40920120	2730	2730	2730	2730	0
474	20241121	110900	40920120	2730	2730	2730	2730	0
475	20241121	110800	40920120	2730	2730	2730	2730	0
476	20241121	110700	40920120	2730	2730	2730	2730	0
477	20241121	110600	40920120	2730	2730	2730	2730	146
478	20241121	110500	40521540	2740	2740	2740	2740	0
479	20241121	110400	40521540	2740	2740	2740	2740	0
480	20241121	110300	40521540	2740	2740	2740	2740	2
481	20241121	110200	40516060	2735	2735	2735	2735	0
482	20241121	110100	40516060	2735	2735	2735	2735	7
483	20241121	110000	40496915	2745	2745	2745	2745	0
484	20241121	105900	40496915	2745	2745	2745	2745	0
485	20241121	105800	40496915	2745	2745	2745	2745	0
486	20241121	105700	40496915	2745	2745	2745	2745	0
487	20241121	105600	40496915	2745	2745	2745	2745	0
488	20241121	105500	40496915	2745	2745	2745	2745	0
489	20241121	105400	40496915	2745	2745	2745	2745	0
490	20241121	105300	40496915	2745	2745	2745	2745	0
491	20241121	105200	40496915	2745	2745	2745	2745	0
492	20241121	105100	40496915	2745	2745	2745	2745	0
493	20241121	105000	40496915	2745	2745	2745	2745	0
494	20241121	104900	40496915	2745	2745	2745	2745	0
495	20241121	104800	40496915	2745	2745	2745	2745	0
496	20241121	104700	40496915	2745	2745	2745	2745	0
497	20241121	104600	40496915	2745	2745	2745	2745	0
498	20241121	104500	40496915	2745	2745	2745	2745	0
499	20241121	104400	40496915	2745	2745	2745	2745	0
500	20241121	104300	40496915	2745	2745	2745	2745	3
501	20241121	104200	40488680	2745	2745	2745	2745	0
502	20241121	104100	40488680	2745	2745	2745	2745	0
503	20241121	104000	40488680	2745	2745	2745	2745	2
504	20241121	103900	40483190	2745	2745	2745	2745	2
505	20241121	103800	40477700	2735	2735	2735	2735	0
506	20241121	103700	40477700	2735	2735	2735	2735	0
507	20241121	103600	40477700	2735	2735	2735	2735	2
508	20241121	103500	40472230	2735	2735	2735	2735	0
509	20241121	103400	40472230	2735	2735	2735	2735	0
510	20241121	103300	40472230	2735	2735	2735	2735	0
511	20241121	103200	40472230	2735	2735	2735	2735	128
512	20241121	103100	40122150	2730	2730	2730	2730	0
513	20241121	103000	40122150	2730	2720	2730	2715	177
514	20241121	102900	39641510	2745	2745	2745	2745	200
515	20241121	102800	39092510	2740	2740	2740	2740	0
516	20241121	102700	39092510	2740	2740	2740	2740	0
517	20241121	102600	39092510	2740	2735	2740	2735	200
518	20241121	102500	38544525	2735	2735	2735	2735	0
519	20241121	102400	38544525	2735	2735	2735	2735	0
520	20241121	102300	38544525	2735	2735	2735	2735	0
521	20241121	102200	38544525	2735	2735	2735	2735	0
522	20241121	102100	38544525	2735	2735	2735	2735	0
523	20241121	102000	38544525	2735	2715	2735	2715	59
524	20241121	101900	38384320	2730	2730	2730	2730	0
525	20241121	101800	38384320	2730	2730	2730	2730	0
526	20241121	101700	38384320	2730	2730	2730	2730	0
527	20241121	101600	38384320	2730	2730	2730	2730	2
528	20241121	101500	38378860	2715	2715	2715	2715	0
529	20241121	101400	38378860	2715	2715	2715	2715	65
530	20241121	101300	38202385	2710	2715	2715	2710	106
531	20241121	101200	37914600	2725	2725	2725	2725	0
532	20241121	101100	37914600	2725	2725	2725	2725	1
533	20241121	101000	37911875	2715	2730	2730	2715	15
534	20241121	100900	37871135	2725	2725	2725	2715	101
535	20241121	100800	37596890	2730	2730	2730	2730	0
536	20241121	100700	37596890	2730	2730	2730	2730	0
537	20241121	100600	37596890	2730	2730	2730	2730	98
538	20241121	100500	37329350	2715	2715	2715	2715	3
539	20241121	100400	37321205	2740	2740	2740	2740	0
540	20241121	100300	37321205	2740	2740	2740	2740	1
541	20241121	100200	37318465	2750	2750	2750	2750	0
542	20241121	100100	37318465	2750	2750	2750	2750	0
543	20241121	100000	37318465	2750	2750	2750	2750	0
544	20241121	095900	37318465	2750	2750	2750	2750	0
545	20241121	095800	37318465	2750	2750	2750	2750	0
546	20241121	095700	37318465	2750	2715	2750	2715	73
547	20241121	095600	37120235	2715	2715	2715	2710	214
548	20241121	095500	36539805	2715	2725	2725	2715	167
549	20241121	095400	36085735	2750	2750	2750	2750	1
550	20241121	095300	36082985	2730	2730	2730	2730	300
551	20241121	095200	35263985	2750	2750	2750	2750	17
552	20241121	095100	35217235	2735	2735	2735	2735	0
553	20241121	095000	35217235	2735	2735	2735	2735	1
554	20241121	094900	35214500	2755	2755	2755	2755	0
555	20241121	094800	35214500	2755	2745	2755	2745	45
556	20241121	094700	35090800	2745	2745	2745	2745	0
557	20241121	094600	35090800	2745	2745	2745	2745	50
558	20241121	094500	34953550	2755	2755	2755	2755	0
559	20241121	094400	34953550	2755	2755	2755	2755	0
560	20241121	094300	34953550	2755	2755	2755	2755	1
561	20241121	094200	34950795	2755	2755	2755	2755	3
562	20241121	094100	34942530	2725	2740	2785	2725	148
563	20241121	094000	34537835	2740	2730	2740	2730	1170
564	20241121	093900	31342375	2730	2730	2730	2730	301
565	20241121	093800	30520645	2730	2735	2735	2730	240
566	20241121	093700	29865285	2735	2735	2735	2735	16
567	20241121	093600	29821525	2740	2740	2740	2740	367
568	20241121	093500	28815945	2740	2740	2740	2740	89
569	20241121	093400	28572085	2740	2740	2740	2740	0
570	20241121	093300	28572085	2740	2740	2740	2740	2
571	20241121	093200	28566605	2745	2745	2745	2745	30
572	20241121	093100	28484255	2750	2750	2750	2750	0
573	20241121	093000	28484255	2750	2750	2750	2750	0
574	20241121	092900	28484255	2750	2750	2750	2750	2
575	20241121	092800	28478755	2730	2730	2730	2730	100
576	20241121	092700	28205755	2750	2750	2750	2750	0
577	20241121	092600	28205755	2750	2730	2750	2730	65
578	20241121	092500	28028270	2730	2720	2730	2720	2
579	20241121	092400	28022820	2720	2720	2720	2720	0
580	20241121	092300	28022820	2720	2720	2720	2720	45
581	20241121	092200	27900420	2725	2725	2725	2725	0
582	20241121	092100	27900420	2725	2725	2725	2725	2
583	20241121	092000	27894970	2730	2730	2730	2730	0
584	20241121	091900	27894970	2730	2730	2730	2730	0
585	20241121	091800	27894970	2730	2730	2730	2730	2
586	20241121	091700	27889510	2725	2725	2725	2725	0
587	20241121	091600	27889510	2725	2725	2725	2725	0
588	20241121	091500	27889510	2725	2725	2725	2725	0
589	20241121	091400	27889510	2725	2725	2725	2725	0
590	20241121	091300	27889510	2725	2725	2725	2725	33
591	20241121	091200	27799585	2730	2730	2730	2730	0
592	20241121	091100	27799585	2730	2730	2730	2730	0
593	20241121	091000	27799585	2730	2730	2730	2730	3
594	20241121	090900	27791395	2720	2730	2730	2715	2049
595	20241121	090800	22218025	2730	2730	2730	2730	56
596	20241121	090700	22065145	2730	2745	2745	2730	156
597	20241121	090600	21638645	2750	2755	2755	2750	617
598	20241121	090500	19938865	2760	2785	2785	2760	1071
599	20241121	090400	16982210	2770	2770	2770	2770	0
600	20241121	090300	16982210	2770	2770	2770	2770	1001
601	20241121	090200	14209440	2770	2785	2790	2770	2479
602	20241121	090100	7342190	2785	2785	2785	2785	1
603	20241121	090000	7339405	2800	2750	2800	2750	2640