KissMeData/069140/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194400	27410880	1248	1248	1248	1248	430
3	20241122	194300	27410880	1248	1248	1248	1248	0
4	20241122	194200	27410880	1248	1248	1248	1248	0
5	20241122	194100	27410880	1248	1248	1248	1248	0
6	20241122	194000	27410880	1248	1248	1248	1248	0
7	20241122	193900	27410880	1248	1248	1248	1248	0
8	20241122	193800	27410880	1248	1248	1248	1248	0
9	20241122	193700	27410880	1248	1248	1248	1248	0
10	20241122	193600	27410880	1248	1248	1248	1248	0
11	20241122	193500	27410880	1248	1248	1248	1248	0
12	20241122	193400	27410880	1248	1248	1248	1248	0
13	20241122	193300	27410880	1248	1248	1248	1248	0
14	20241122	193200	27410880	1248	1248	1248	1248	0
15	20241122	193100	27410880	1248	1248	1248	1248	0
16	20241122	193000	27410880	1248	1248	1248	1248	0
17	20241122	192900	27410880	1248	1248	1248	1248	0
18	20241122	192800	27410880	1248	1248	1248	1248	0
19	20241122	192700	27410880	1248	1248	1248	1248	0
20	20241122	192600	27410880	1248	1248	1248	1248	0
21	20241122	192500	27410880	1248	1248	1248	1248	0
22	20241122	192400	27410880	1248	1248	1248	1248	0
23	20241122	192300	27410880	1248	1248	1248	1248	0
24	20241122	192200	27410880	1248	1248	1248	1248	0
25	20241122	192100	27410880	1248	1248	1248	1248	0
26	20241122	192000	27410880	1248	1248	1248	1248	0
27	20241122	191900	27410880	1248	1248	1248	1248	0
28	20241122	191800	27410880	1248	1248	1248	1248	0
29	20241122	191700	27410880	1248	1248	1248	1248	0
30	20241122	191600	27410880	1248	1248	1248	1248	0
31	20241122	191500	27410880	1248	1248	1248	1248	0
32	20241122	191400	27410880	1248	1248	1248	1248	430
33	20241122	191300	27410880	1248	1248	1248	1248	0
34	20241122	191200	27410880	1248	1248	1248	1248	0
35	20241122	191100	27410880	1248	1248	1248	1248	0
36	20241122	191000	27410880	1248	1248	1248	1248	0
37	20241122	190900	27410880	1248	1248	1248	1248	0
38	20241122	190800	27410880	1248	1248	1248	1248	0
39	20241122	190700	27410880	1248	1248	1248	1248	0
40	20241122	190600	27410880	1248	1248	1248	1248	0
41	20241122	190500	27410880	1248	1248	1248	1248	0
42	20241122	190400	27410880	1248	1248	1248	1248	0
43	20241122	190300	27410880	1248	1248	1248	1248	0
44	20241122	190200	27410880	1248	1248	1248	1248	0
45	20241122	190100	27410880	1248	1248	1248	1248	0
46	20241122	190000	27410880	1248	1248	1248	1248	0
47	20241122	185900	27410880	1248	1248	1248	1248	0
48	20241122	185800	27410880	1248	1248	1248	1248	0
49	20241122	185700	27410880	1248	1248	1248	1248	0
50	20241122	185600	27410880	1248	1248	1248	1248	0
51	20241122	185500	27410880	1248	1248	1248	1248	0
52	20241122	185400	27410880	1248	1248	1248	1248	0
53	20241122	185300	27410880	1248	1248	1248	1248	0
54	20241122	185200	27410880	1248	1248	1248	1248	0
55	20241122	185100	27410880	1248	1248	1248	1248	0
56	20241122	185000	27410880	1248	1248	1248	1248	0
57	20241122	184900	27410880	1248	1248	1248	1248	0
58	20241122	184800	27410880	1248	1248	1248	1248	0
59	20241122	184700	27410880	1248	1248	1248	1248	0
60	20241122	184600	27410880	1248	1248	1248	1248	0
61	20241122	184500	27410880	1248	1248	1248	1248	0
62	20241122	184400	27410880	1248	1248	1248	1248	430
63	20241122	184300	27410880	1248	1248	1248	1248	0
64	20241122	184200	27410880	1248	1248	1248	1248	0
65	20241122	184100	27410880	1248	1248	1248	1248	0
66	20241122	184000	27410880	1248	1248	1248	1248	0
67	20241122	183900	27410880	1248	1248	1248	1248	0
68	20241122	183800	27410880	1248	1248	1248	1248	0
69	20241122	183700	27410880	1248	1248	1248	1248	0
70	20241122	183600	27410880	1248	1248	1248	1248	0
71	20241122	183500	27410880	1248	1248	1248	1248	0
72	20241122	183400	27410880	1248	1248	1248	1248	0
73	20241122	183300	27410880	1248	1248	1248	1248	0
74	20241122	183200	27410880	1248	1248	1248	1248	0
75	20241122	183100	27410880	1248	1248	1248	1248	0
76	20241122	183000	27410880	1248	1248	1248	1248	0
77	20241122	182900	27410880	1248	1248	1248	1248	0
78	20241122	182800	27410880	1248	1248	1248	1248	0
79	20241122	182700	27410880	1248	1248	1248	1248	0
80	20241122	182600	27410880	1248	1248	1248	1248	0
81	20241122	182500	27410880	1248	1248	1248	1248	0
82	20241122	182400	27410880	1248	1248	1248	1248	0
83	20241122	182300	27410880	1248	1248	1248	1248	0
84	20241122	182200	27410880	1248	1248	1248	1248	0
85	20241122	182100	27410880	1248	1248	1248	1248	0
86	20241122	182000	27410880	1248	1248	1248	1248	0
87	20241122	181900	27410880	1248	1248	1248	1248	0
88	20241122	181800	27410880	1248	1248	1248	1248	0
89	20241122	181700	27410880	1248	1248	1248	1248	0
90	20241122	181600	27410880	1248	1248	1248	1248	0
91	20241122	181500	27410880	1248	1248	1248	1248	0
92	20241122	181400	27410880	1248	1248	1248	1248	430
93	20241122	181300	27410880	1248	1248	1248	1248	0
94	20241122	181200	27410880	1248	1248	1248	1248	0
95	20241122	181100	27410880	1248	1248	1248	1248	0
96	20241122	181000	27410880	1248	1248	1248	1248	0
97	20241122	180900	27410880	1248	1248	1248	1248	0
98	20241122	180800	27410880	1248	1248	1248	1248	0
99	20241122	180700	27410880	1248	1248	1248	1248	0
100	20241122	180600	27410880	1248	1248	1248	1248	0
101	20241122	180500	27410880	1248	1248	1248	1248	0
102	20241122	180400	27410880	1248	1248	1248	1248	0
103	20241122	180300	27410880	1248	1248	1248	1248	0
104	20241122	180200	27410880	1248	1248	1248	1248	0
105	20241122	180100	27410880	1248	1248	1248	1248	0
106	20241122	180000	27410880	1248	1248	1248	1248	0
107	20241122	175900	27410880	1248	1248	1248	1248	0
108	20241122	175800	27410880	1248	1248	1248	1248	0
109	20241122	175700	27410880	1248	1248	1248	1248	0
110	20241122	175600	27410880	1248	1248	1248	1248	0
111	20241122	175500	27410880	1248	1248	1248	1248	0
112	20241122	175400	27410880	1248	1248	1248	1248	0
113	20241122	175300	27410880	1248	1248	1248	1248	0
114	20241122	175200	27410880	1248	1248	1248	1248	0
115	20241122	175100	27410880	1248	1248	1248	1248	0
116	20241122	175000	27410880	1248	1248	1248	1248	0
117	20241122	174900	27410880	1248	1248	1248	1248	0
118	20241122	174800	27410880	1248	1248	1248	1248	0
119	20241122	174700	27410880	1248	1248	1248	1248	0
120	20241122	174600	27410880	1248	1248	1248	1248	0
121	20241122	174500	27410880	1248	1248	1248	1248	0
122	20241122	174400	27410880	1248	1248	1248	1248	430
123	20241122	174300	27410880	1248	1248	1248	1248	0
124	20241122	174200	27410880	1248	1248	1248	1248	0
125	20241122	174100	27410880	1248	1248	1248	1248	0
126	20241122	174000	27410880	1248	1248	1248	1248	0
127	20241122	173900	27410880	1248	1248	1248	1248	0
128	20241122	173800	27410880	1248	1248	1248	1248	0
129	20241122	173700	27410880	1248	1248	1248	1248	0
130	20241122	173600	27410880	1248	1248	1248	1248	0
131	20241122	173500	27410880	1248	1248	1248	1248	0
132	20241122	173400	27410880	1248	1248	1248	1248	0
133	20241122	173300	27410880	1248	1248	1248	1248	0
134	20241122	173200	27410880	1248	1248	1248	1248	0
135	20241122	173100	27410880	1248	1248	1248	1248	0
136	20241122	173000	27410880	1248	1248	1248	1248	0
137	20241122	172900	27410880	1248	1248	1248	1248	0
138	20241122	172800	27410880	1248	1248	1248	1248	0
139	20241122	172700	27410880	1248	1248	1248	1248	0
140	20241122	172600	27410880	1248	1248	1248	1248	0
141	20241122	172500	27410880	1248	1248	1248	1248	0
142	20241122	172400	27410880	1248	1248	1248	1248	0
143	20241122	172300	27410880	1248	1248	1248	1248	0
144	20241122	172200	27410880	1248	1248	1248	1248	0
145	20241122	172100	27410880	1248	1248	1248	1248	0
146	20241122	172000	27410880	1248	1248	1248	1248	0
147	20241122	171900	27410880	1248	1248	1248	1248	0
148	20241122	171800	27410880	1248	1248	1248	1248	0
149	20241122	171700	27410880	1248	1248	1248	1248	0
150	20241122	171600	27410880	1248	1248	1248	1248	0
151	20241122	171500	27410880	1248	1248	1248	1248	0
152	20241122	171400	27410880	1248	1248	1248	1248	430
153	20241122	171300	27410880	1248	1248	1248	1248	0
154	20241122	171200	27410880	1248	1248	1248	1248	0
155	20241122	171100	27410880	1248	1248	1248	1248	0
156	20241122	171000	27410880	1248	1248	1248	1248	0
157	20241122	170900	27410880	1248	1248	1248	1248	0
158	20241122	170800	27410880	1248	1248	1248	1248	0
159	20241122	170700	27410880	1248	1248	1248	1248	0
160	20241122	170600	27410880	1248	1248	1248	1248	0
161	20241122	170500	27410880	1248	1248	1248	1248	0
162	20241122	170400	27410880	1248	1248	1248	1248	0
163	20241122	170300	27410880	1248	1248	1248	1248	0
164	20241122	170200	27410880	1248	1248	1248	1248	0
165	20241122	170100	27410880	1248	1248	1248	1248	0
166	20241122	170000	27410880	1248	1248	1248	1248	0
167	20241122	165900	27410880	1248	1248	1248	1248	0
168	20241122	165800	27410880	1248	1248	1248	1248	0
169	20241122	165700	27410880	1248	1248	1248	1248	0
170	20241122	165600	27410880	1248	1248	1248	1248	0
171	20241122	165500	27410880	1248	1248	1248	1248	0
172	20241122	165400	27410880	1248	1248	1248	1248	0
173	20241122	165300	27410880	1248	1248	1248	1248	0
174	20241122	165200	27410880	1248	1248	1248	1248	0
175	20241122	165100	27410880	1248	1248	1248	1248	0
176	20241122	165000	27410880	1248	1248	1248	1248	0
177	20241122	164900	27410880	1248	1248	1248	1248	0
178	20241122	164800	27410880	1248	1248	1248	1248	0
179	20241122	164700	27410880	1248	1248	1248	1248	0
180	20241122	164600	27410880	1248	1248	1248	1248	0
181	20241122	164500	27410880	1248	1248	1248	1248	0
182	20241122	164400	27410880	1248	1248	1248	1248	430
183	20241122	164300	27410880	1248	1248	1248	1248	0
184	20241122	164200	27410880	1248	1248	1248	1248	0
185	20241122	164100	27410880	1248	1248	1248	1248	0
186	20241122	164000	27410880	1248	1248	1248	1248	0
187	20241122	163900	27410880	1248	1248	1248	1248	0
188	20241122	163800	27410880	1248	1248	1248	1248	0
189	20241122	163700	27410880	1248	1248	1248	1248	0
190	20241122	163600	27410880	1248	1248	1248	1248	0
191	20241122	163500	27410880	1248	1248	1248	1248	0
192	20241122	163400	27410880	1248	1248	1248	1248	0
193	20241122	163300	27410880	1248	1248	1248	1248	0
194	20241122	163200	27410880	1248	1248	1248	1248	0
195	20241122	163100	27410880	1248	1248	1248	1248	0
196	20241122	163000	27410880	1248	1248	1248	1248	0
197	20241122	162900	27410880	1248	1248	1248	1248	0
198	20241122	162800	27410880	1248	1248	1248	1248	0
199	20241122	162700	27410880	1248	1248	1248	1248	0
200	20241122	162600	27410880	1248	1248	1248	1248	0
201	20241122	162500	27410880	1248	1248	1248	1248	0
202	20241122	162400	27410880	1248	1248	1248	1248	0
203	20241122	162300	27410880	1248	1248	1248	1248	0
204	20241122	162200	27410880	1248	1248	1248	1248	0
205	20241122	162100	27410880	1248	1248	1248	1248	0
206	20241122	162000	27410880	1248	1248	1248	1248	0
207	20241122	161900	27410880	1248	1248	1248	1248	0
208	20241122	161800	27410880	1248	1248	1248	1248	0
209	20241122	161700	27410880	1248	1248	1248	1248	0
210	20241122	161600	27410880	1248	1248	1248	1248	0
211	20241122	161500	27410880	1248	1248	1248	1248	0
212	20241122	161400	27410880	1248	1248	1248	1248	430
213	20241122	161300	27410880	1248	1248	1248	1248	0
214	20241122	161200	27410880	1248	1248	1248	1248	0
215	20241122	161100	27410880	1248	1248	1248	1248	0
216	20241122	161000	27410880	1248	1248	1248	1248	0
217	20241122	160900	27410880	1248	1248	1248	1248	0
218	20241122	160800	27410880	1248	1248	1248	1248	0
219	20241122	160700	27410880	1248	1248	1248	1248	0
220	20241122	160600	27410880	1248	1248	1248	1248	0
221	20241122	160500	27410880	1248	1248	1248	1248	0
222	20241122	160400	27410880	1248	1248	1248	1248	0
223	20241122	160300	27410880	1248	1248	1248	1248	0
224	20241122	160200	27410880	1248	1248	1248	1248	0
225	20241122	160100	27410880	1248	1248	1248	1248	0
226	20241122	160000	27410880	1248	1248	1248	1248	0
227	20241122	155900	27410880	1248	1248	1248	1248	0
228	20241122	155800	27410880	1248	1248	1248	1248	0
229	20241122	155700	27410880	1248	1248	1248	1248	0
230	20241122	155600	27410880	1248	1248	1248	1248	0
231	20241122	155500	27410880	1248	1248	1248	1248	0
232	20241122	155400	27410880	1248	1248	1248	1248	0
233	20241122	155300	27410880	1248	1248	1248	1248	0
234	20241122	155200	27410880	1248	1248	1248	1248	0
235	20241122	155100	27410880	1248	1248	1248	1248	0
236	20241122	155000	27410880	1248	1248	1248	1248	0
237	20241122	154900	27410880	1248	1248	1248	1248	0
238	20241122	154800	27410880	1248	1248	1248	1248	0
239	20241122	154700	27410880	1248	1248	1248	1248	0
240	20241122	154600	27410880	1248	1248	1248	1248	0
241	20241122	154500	27410880	1248	1248	1248	1248	0
242	20241122	154400	27410880	1248	1248	1248	1248	430
243	20241122	154300	27410880	1248	1248	1248	1248	0
244	20241122	154200	27410880	1248	1248	1248	1248	0
245	20241122	154100	27410880	1248	1248	1248	1248	0
246	20241122	154000	27410880	1248	1248	1248	1248	0
247	20241122	153900	27410880	1248	1248	1248	1248	0
248	20241122	153800	27410880	1248	1248	1248	1248	0
249	20241122	153700	27410880	1248	1248	1248	1248	0
250	20241122	153600	27410880	1248	1248	1248	1248	0
251	20241122	153500	27410880	1248	1248	1248	1248	0
252	20241122	153400	27410880	1248	1248	1248	1248	0
253	20241122	153300	27410880	1248	1248	1248	1248	0
254	20241122	153200	27410880	1248	1248	1248	1248	0
255	20241122	153100	27410880	1248	1248	1248	1248	0
256	20241122	153000	27410880	1248	1248	1248	1248	430
257	20241122	152900	26874240	1246	1246	1246	1246	0
258	20241122	152800	26874240	1246	1246	1246	1246	0
259	20241122	152700	26874240	1246	1246	1246	1246	0
260	20241122	152600	26874240	1246	1246	1246	1246	0
261	20241122	152500	26874240	1246	1246	1246	1246	0
262	20241122	152400	26874240	1246	1246	1246	1246	0
263	20241122	152300	26874240	1246	1246	1246	1246	0
264	20241122	152200	26874240	1246	1246	1246	1246	0
265	20241122	152100	26874240	1246	1246	1246	1246	0
266	20241122	152000	26874240	1246	1246	1246	1246	0
267	20241122	151900	26874240	1246	1242	1246	1242	688
268	20241122	151800	26019431	1242	1242	1242	1242	0
269	20241122	151700	26019431	1242	1242	1242	1242	0
270	20241122	151600	26019431	1242	1242	1242	1242	0
271	20241122	151500	26019431	1242	1242	1242	1242	0
272	20241122	151400	26019431	1242	1242	1242	1242	0
273	20241122	151300	26019431	1242	1242	1242	1242	0
274	20241122	151200	26019431	1242	1237	1242	1237	270
275	20241122	151100	25685036	1232	1235	1235	1232	1024
276	20241122	151000	24420464	1238	1238	1238	1238	0
277	20241122	150900	24420464	1238	1238	1238	1238	0
278	20241122	150800	24420464	1238	1238	1238	1238	0
279	20241122	150700	24420464	1238	1238	1238	1238	0
280	20241122	150600	24420464	1238	1237	1238	1237	20
281	20241122	150500	24395720	1235	1236	1238	1235	473
282	20241122	150400	23811420	1238	1238	1238	1238	0
283	20241122	150300	23811420	1238	1238	1238	1238	0
284	20241122	150200	23811420	1238	1238	1238	1238	0
285	20241122	150100	23811420	1238	1238	1238	1238	0
286	20241122	150000	23811420	1238	1237	1238	1237	50
287	20241122	145900	23749561	1236	1236	1236	1236	0
288	20241122	145800	23749561	1236	1236	1236	1236	0
289	20241122	145700	23749561	1236	1236	1236	1236	0
290	20241122	145600	23749561	1236	1236	1236	1236	0
291	20241122	145500	23749561	1236	1236	1236	1236	0
292	20241122	145400	23749561	1236	1236	1236	1236	0
293	20241122	145300	23749561	1236	1236	1236	1236	0
294	20241122	145200	23749561	1236	1236	1236	1236	20
295	20241122	145100	23724841	1237	1237	1237	1237	0
296	20241122	145000	23724841	1237	1237	1237	1237	0
297	20241122	144900	23724841	1237	1237	1237	1237	101
298	20241122	144800	23599904	1238	1238	1238	1238	0
299	20241122	144700	23599904	1238	1238	1238	1238	0
300	20241122	144600	23599904	1238	1238	1238	1238	0
301	20241122	144500	23599904	1238	1238	1238	1238	100
302	20241122	144400	23476104	1237	1237	1237	1237	0
303	20241122	144300	23476104	1237	1237	1237	1237	1
304	20241122	144200	23474867	1237	1237	1237	1237	0
305	20241122	144100	23474867	1237	1237	1237	1237	0
306	20241122	144000	23474867	1237	1237	1237	1237	0
307	20241122	143900	23474867	1237	1237	1237	1237	0
308	20241122	143800	23474867	1237	1237	1237	1237	0
309	20241122	143700	23474867	1237	1237	1237	1237	0
310	20241122	143600	23474867	1237	1238	1238	1237	106
311	20241122	143500	23343743	1239	1239	1239	1239	0
312	20241122	143400	23343743	1239	1239	1239	1239	0
313	20241122	143300	23343743	1239	1239	1239	1239	0
314	20241122	143200	23343743	1239	1239	1239	1239	0
315	20241122	143100	23343743	1239	1239	1239	1239	0
316	20241122	143000	23343743	1239	1239	1239	1239	100
317	20241122	142900	23219843	1238	1238	1238	1238	0
318	20241122	142800	23219843	1238	1238	1238	1238	1
319	20241122	142700	23218605	1238	1238	1238	1238	0
320	20241122	142600	23218605	1238	1238	1238	1238	1
321	20241122	142500	23217367	1238	1238	1238	1238	0
322	20241122	142400	23217367	1238	1238	1238	1238	1
323	20241122	142300	23216129	1238	1238	1238	1238	0
324	20241122	142200	23216129	1238	1238	1238	1238	0
325	20241122	142100	23216129	1238	1238	1238	1238	0
326	20241122	142000	23216129	1238	1238	1238	1238	0
327	20241122	141900	23216129	1238	1238	1238	1238	0
328	20241122	141800	23216129	1238	1238	1238	1238	2
329	20241122	141700	23213653	1238	1238	1238	1238	0
330	20241122	141600	23213653	1238	1238	1238	1238	0
331	20241122	141500	23213653	1238	1238	1238	1238	0
332	20241122	141400	23213653	1238	1238	1238	1238	0
333	20241122	141300	23213653	1238	1238	1238	1238	18
334	20241122	141200	23191369	1238	1238	1238	1238	0
335	20241122	141100	23191369	1238	1238	1238	1238	0
336	20241122	141000	23191369	1238	1238	1238	1238	81
337	20241122	140900	23091091	1240	1240	1240	1240	0
338	20241122	140800	23091091	1240	1240	1240	1240	0
339	20241122	140700	23091091	1240	1240	1240	1240	0
340	20241122	140600	23091091	1240	1240	1240	1240	40
341	20241122	140500	23041491	1238	1238	1238	1238	0
342	20241122	140400	23041491	1238	1238	1238	1238	0
343	20241122	140300	23041491	1238	1238	1238	1238	0
344	20241122	140200	23041491	1238	1238	1238	1238	0
345	20241122	140100	23041491	1238	1238	1238	1238	0
346	20241122	140000	23041491	1238	1238	1238	1238	0
347	20241122	135900	23041491	1238	1238	1238	1238	0
348	20241122	135800	23041491	1238	1238	1238	1238	0
349	20241122	135700	23041491	1238	1238	1238	1238	0
350	20241122	135600	23041491	1238	1238	1238	1238	0
351	20241122	135500	23041491	1238	1238	1238	1238	0
352	20241122	135400	23041491	1238	1238	1238	1238	0
353	20241122	135300	23041491	1238	1238	1238	1238	0
354	20241122	135200	23041491	1238	1238	1238	1238	0
355	20241122	135100	23041491	1238	1238	1238	1238	0
356	20241122	135000	23041491	1238	1238	1238	1238	0
357	20241122	134900	23041491	1238	1238	1238	1238	0
358	20241122	134800	23041491	1238	1238	1238	1238	0
359	20241122	134700	23041491	1238	1238	1238	1238	0
360	20241122	134600	23041491	1238	1238	1238	1238	20
361	20241122	134500	23016731	1239	1239	1239	1239	0
362	20241122	134400	23016731	1239	1239	1239	1239	0
363	20241122	134300	23016731	1239	1239	1239	1239	0
364	20241122	134200	23016731	1239	1239	1239	1239	0
365	20241122	134100	23016731	1239	1239	1239	1239	0
366	20241122	134000	23016731	1239	1239	1239	1239	0
367	20241122	133900	23016731	1239	1239	1239	1239	0
368	20241122	133800	23016731	1239	1239	1239	1239	0
369	20241122	133700	23016731	1239	1239	1239	1239	100
370	20241122	133600	22892831	1239	1238	1239	1238	104
371	20241122	133500	22763979	1238	1238	1238	1238	0
372	20241122	133400	22763979	1238	1238	1238	1238	0
373	20241122	133300	22763979	1238	1238	1238	1238	0
374	20241122	133200	22763979	1238	1238	1238	1238	0
375	20241122	133100	22763979	1238	1238	1238	1238	0
376	20241122	133000	22763979	1238	1238	1238	1238	0
377	20241122	132900	22763979	1238	1238	1238	1238	0
378	20241122	132800	22763979	1238	1238	1238	1238	19
379	20241122	132700	22740457	1239	1240	1240	1239	101
380	20241122	132600	22615237	1241	1241	1241	1241	2
381	20241122	132500	22612755	1240	1240	1240	1240	0
382	20241122	132400	22612755	1240	1240	1240	1240	0
383	20241122	132300	22612755	1240	1240	1240	1240	0
384	20241122	132200	22612755	1240	1240	1240	1240	0
385	20241122	132100	22612755	1240	1240	1240	1240	0
386	20241122	132000	22612755	1240	1240	1240	1240	0
387	20241122	131900	22612755	1240	1240	1240	1240	30
388	20241122	131800	22575555	1240	1240	1240	1240	0
389	20241122	131700	22575555	1240	1240	1240	1240	0
390	20241122	131600	22575555	1240	1240	1240	1240	150
391	20241122	131500	22389555	1240	1240	1240	1240	0
392	20241122	131400	22389555	1240	1240	1240	1240	0
393	20241122	131300	22389555	1240	1240	1240	1240	0
394	20241122	131200	22389555	1240	1240	1240	1240	0
395	20241122	131100	22389555	1240	1240	1240	1240	0
396	20241122	131000	22389555	1240	1240	1240	1240	0
397	20241122	130900	22389555	1240	1240	1240	1240	0
398	20241122	130800	22389555	1240	1240	1240	1240	0
399	20241122	130700	22389555	1240	1240	1240	1240	0
400	20241122	130600	22389555	1240	1240	1240	1240	0
401	20241122	130500	22389555	1240	1240	1240	1240	0
402	20241122	130400	22389555	1240	1240	1240	1240	0
403	20241122	130300	22389555	1240	1240	1240	1240	0
404	20241122	130200	22389555	1240	1240	1240	1240	0
405	20241122	130100	22389555	1240	1240	1240	1240	0
406	20241122	130000	22389555	1240	1240	1240	1240	0
407	20241122	125900	22389555	1240	1240	1240	1240	0
408	20241122	125800	22389555	1240	1240	1240	1240	0
409	20241122	125700	22389555	1240	1240	1240	1240	0
410	20241122	125600	22389555	1240	1240	1240	1240	333
411	20241122	125500	21976635	1243	1243	1243	1243	0
412	20241122	125400	21976635	1243	1243	1243	1243	0
413	20241122	125300	21976635	1243	1243	1243	1243	0
414	20241122	125200	21976635	1243	1243	1243	1243	0
415	20241122	125100	21976635	1243	1243	1243	1243	0
416	20241122	125000	21976635	1243	1243	1243	1243	0
417	20241122	124900	21976635	1243	1243	1243	1243	0
418	20241122	124800	21976635	1243	1243	1243	1243	0
419	20241122	124700	21976635	1243	1243	1243	1243	0
420	20241122	124600	21976635	1243	1243	1243	1243	0
421	20241122	124500	21976635	1243	1243	1243	1243	0
422	20241122	124400	21976635	1243	1243	1243	1243	0
423	20241122	124300	21976635	1243	1243	1243	1243	0
424	20241122	124200	21976635	1243	1243	1243	1243	0
425	20241122	124100	21976635	1243	1243	1243	1243	0
426	20241122	124000	21976635	1243	1243	1243	1243	0
427	20241122	123900	21976635	1243	1243	1243	1243	0
428	20241122	123800	21976635	1243	1243	1243	1241	433
429	20241122	123700	21438478	1245	1245	1245	1245	32
430	20241122	123600	21398638	1240	1240	1240	1240	33
431	20241122	123500	21357718	1240	1240	1240	1240	0
432	20241122	123400	21357718	1240	1240	1240	1240	481
433	20241122	123300	20761278	1245	1245	1245	1245	0
434	20241122	123200	20761278	1245	1245	1245	1245	0
435	20241122	123100	20761278	1245	1245	1245	1245	0
436	20241122	123000	20761278	1245	1245	1245	1245	0
437	20241122	122900	20761278	1245	1245	1245	1245	0
438	20241122	122800	20761278	1245	1245	1245	1245	0
439	20241122	122700	20761278	1245	1245	1245	1245	30
440	20241122	122600	20723928	1241	1241	1241	1241	0
441	20241122	122500	20723928	1241	1241	1241	1241	0
442	20241122	122400	20723928	1241	1241	1241	1241	0
443	20241122	122300	20723928	1241	1241	1241	1241	0
444	20241122	122200	20723928	1241	1241	1241	1241	1051
445	20241122	122100	19419637	1241	1241	1241	1241	0
446	20241122	122000	19419637	1241	1241	1241	1241	0
447	20241122	121900	19419637	1241	1241	1241	1241	0
448	20241122	121800	19419637	1241	1241	1241	1241	0
449	20241122	121700	19419637	1241	1241	1241	1241	51
450	20241122	121600	19356346	1241	1241	1241	1241	0
451	20241122	121500	19356346	1241	1242	1242	1241	5511
452	20241122	121400	12516058	1243	1243	1243	1243	118
453	20241122	121300	12369384	1244	1244	1244	1244	0
454	20241122	121200	12369384	1244	1244	1244	1244	0
455	20241122	121100	12369384	1244	1245	1245	1244	1041
456	20241122	121000	11073401	1246	1246	1246	1246	0
457	20241122	120900	11073401	1246	1246	1246	1246	0
458	20241122	120800	11073401	1246	1246	1246	1246	1
459	20241122	120700	11072155	1246	1246	1246	1246	1501
460	20241122	120600	9201909	1247	1247	1247	1247	0
461	20241122	120500	9201909	1247	1247	1247	1247	0
462	20241122	120400	9201909	1247	1247	1247	1247	0
463	20241122	120300	9201909	1247	1247	1247	1247	0
464	20241122	120200	9201909	1247	1247	1247	1247	0
465	20241122	120100	9201909	1247	1247	1247	1247	0
466	20241122	120000	9201909	1247	1247	1247	1247	0
467	20241122	115900	9201909	1247	1247	1247	1247	0
468	20241122	115800	9201909	1247	1247	1247	1247	0
469	20241122	115700	9201909	1247	1247	1247	1247	0
470	20241122	115600	9201909	1247	1247	1247	1247	0
471	20241122	115500	9201909	1247	1247	1247	1247	0
472	20241122	115400	9201909	1247	1247	1247	1247	0
473	20241122	115300	9201909	1247	1247	1247	1247	0
474	20241122	115200	9201909	1247	1247	1247	1247	0
475	20241122	115100	9201909	1247	1247	1247	1247	0
476	20241122	115000	9201909	1247	1247	1247	1247	0
477	20241122	114900	9201909	1247	1247	1247	1247	0
478	20241122	114800	9201909	1247	1247	1247	1247	0
479	20241122	114700	9201909	1247	1247	1247	1247	0
480	20241122	114600	9201909	1247	1247	1247	1247	0
481	20241122	114500	9201909	1247	1247	1247	1247	0
482	20241122	114400	9201909	1247	1247	1247	1247	0
483	20241122	114300	9201909	1247	1247	1247	1247	0
484	20241122	114200	9201909	1247	1247	1247	1247	0
485	20241122	114100	9201909	1247	1247	1247	1247	0
486	20241122	114000	9201909	1247	1247	1247	1247	0
487	20241122	113900	9201909	1247	1247	1247	1247	0
488	20241122	113800	9201909	1247	1247	1247	1247	0
489	20241122	113700	9201909	1247	1247	1247	1247	0
490	20241122	113600	9201909	1247	1247	1247	1247	0
491	20241122	113500	9201909	1247	1247	1247	1247	0
492	20241122	113400	9201909	1247	1247	1247	1247	0
493	20241122	113300	9201909	1247	1247	1247	1247	0
494	20241122	113200	9201909	1247	1247	1247	1247	0
495	20241122	113100	9201909	1247	1247	1247	1247	0
496	20241122	113000	9201909	1247	1247	1247	1247	0
497	20241122	112900	9201909	1247	1247	1247	1247	0
498	20241122	112800	9201909	1247	1247	1247	1247	0
499	20241122	112700	9201909	1247	1247	1247	1247	0
500	20241122	112600	9201909	1247	1247	1247	1247	0
501	20241122	112500	9201909	1247	1247	1247	1247	0
502	20241122	112400	9201909	1247	1247	1247	1247	0
503	20241122	112300	9201909	1247	1247	1247	1247	0
504	20241122	112200	9201909	1247	1247	1247	1247	0
505	20241122	112100	9201909	1247	1247	1247	1247	0
506	20241122	112000	9201909	1247	1247	1247	1247	0
507	20241122	111900	9201909	1247	1247	1247	1247	0
508	20241122	111800	9201909	1247	1247	1247	1247	0
509	20241122	111700	9201909	1247	1247	1247	1247	0
510	20241122	111600	9201909	1247	1247	1247	1247	0
511	20241122	111500	9201909	1247	1247	1247	1247	0
512	20241122	111400	9201909	1247	1247	1247	1247	0
513	20241122	111300	9201909	1247	1247	1247	1247	0
514	20241122	111200	9201909	1247	1247	1247	1247	0
515	20241122	111100	9201909	1247	1247	1247	1247	0
516	20241122	111000	9201909	1247	1247	1247	1247	0
517	20241122	110900	9201909	1247	1247	1247	1247	0
518	20241122	110800	9201909	1247	1247	1247	1247	0
519	20241122	110700	9201909	1247	1247	1247	1247	0
520	20241122	110600	9201909	1247	1246	1247	1246	140
521	20241122	110500	9027399	1245	1245	1245	1245	0
522	20241122	110400	9027399	1245	1245	1245	1245	0
523	20241122	110300	9027399	1245	1245	1245	1245	0
524	20241122	110200	9027399	1245	1245	1245	1245	0
525	20241122	110100	9027399	1245	1245	1245	1245	0
526	20241122	110000	9027399	1245	1247	1247	1245	31
527	20241122	105900	8988784	1247	1247	1247	1247	0
528	20241122	105800	8988784	1247	1247	1247	1247	0
529	20241122	105700	8988784	1247	1247	1247	1247	0
530	20241122	105600	8988784	1247	1247	1247	1247	0
531	20241122	105500	8988784	1247	1247	1248	1247	200
532	20241122	105400	8739361	1245	1245	1245	1245	0
533	20241122	105300	8739361	1245	1245	1245	1245	0
534	20241122	105200	8739361	1245	1245	1245	1245	0
535	20241122	105100	8739361	1245	1245	1245	1245	0
536	20241122	105000	8739361	1245	1245	1245	1245	0
537	20241122	104900	8739361	1245	1245	1245	1245	0
538	20241122	104800	8739361	1245	1245	1245	1245	101
539	20241122	104700	8613616	1247	1247	1247	1247	0
540	20241122	104600	8613616	1247	1247	1247	1247	0
541	20241122	104500	8613616	1247	1247	1247	1247	3
542	20241122	104400	8609875	1247	1247	1247	1247	10
543	20241122	104300	8597405	1245	1245	1245	1245	0
544	20241122	104200	8597405	1245	1245	1245	1245	0
545	20241122	104100	8597405	1245	1245	1245	1245	5
546	20241122	104000	8591180	1245	1245	1245	1245	0
547	20241122	103900	8591180	1245	1245	1245	1245	0
548	20241122	103800	8591180	1245	1245	1245	1245	0
549	20241122	103700	8591180	1245	1245	1245	1245	20
550	20241122	103600	8566280	1245	1245	1245	1245	10
551	20241122	103500	8553830	1245	1245	1245	1245	0
552	20241122	103400	8553830	1245	1245	1245	1245	0
553	20241122	103300	8553830	1245	1245	1245	1245	0
554	20241122	103200	8553830	1245	1245	1245	1245	0
555	20241122	103100	8553830	1245	1245	1245	1245	0
556	20241122	103000	8553830	1245	1245	1245	1245	0
557	20241122	102900	8553830	1245	1245	1245	1245	0
558	20241122	102800	8553830	1245	1245	1245	1245	89
559	20241122	102700	8443025	1245	1245	1245	1245	0
560	20241122	102600	8443025	1245	1245	1245	1245	0
561	20241122	102500	8443025	1245	1245	1245	1245	0
562	20241122	102400	8443025	1245	1245	1245	1245	0
563	20241122	102300	8443025	1245	1245	1245	1245	0
564	20241122	102200	8443025	1245	1245	1245	1245	0
565	20241122	102100	8443025	1245	1245	1245	1245	0
566	20241122	102000	8443025	1245	1245	1245	1245	0
567	20241122	101900	8443025	1245	1245	1245	1245	0
568	20241122	101800	8443025	1245	1245	1245	1245	0
569	20241122	101700	8443025	1245	1245	1245	1245	0
570	20241122	101600	8443025	1245	1245	1245	1245	0
571	20241122	101500	8443025	1245	1245	1245	1245	0
572	20241122	101400	8443025	1245	1245	1245	1245	0
573	20241122	101300	8443025	1245	1245	1245	1245	0
574	20241122	101200	8443025	1245	1245	1245	1245	0
575	20241122	101100	8443025	1245	1245	1245	1245	0
576	20241122	101000	8443025	1245	1245	1245	1245	0
577	20241122	100900	8443025	1245	1245	1245	1245	0
578	20241122	100800	8443025	1245	1245	1245	1245	0
579	20241122	100700	8443025	1245	1245	1245	1245	100
580	20241122	100600	8318525	1245	1245	1245	1245	0
581	20241122	100500	8318525	1245	1245	1245	1245	0
582	20241122	100400	8318525	1245	1245	1245	1245	0
583	20241122	100300	8318525	1245	1247	1247	1245	24
584	20241122	100200	8288638	1248	1248	1248	1248	0
585	20241122	100100	8288638	1248	1248	1248	1248	0
586	20241122	100000	8288638	1248	1248	1248	1248	0
587	20241122	095900	8288638	1248	1248	1248	1248	0
588	20241122	095800	8288638	1248	1248	1248	1248	0
589	20241122	095700	8288638	1248	1248	1248	1248	0
590	20241122	095600	8288638	1248	1248	1248	1248	0
591	20241122	095500	8288638	1248	1248	1248	1248	0
592	20241122	095400	8288638	1248	1248	1248	1248	191
593	20241122	095300	8050270	1248	1248	1248	1248	0
594	20241122	095200	8050270	1248	1248	1248	1248	0
595	20241122	095100	8050270	1248	1248	1248	1248	0
596	20241122	095000	8050270	1248	1248	1248	1248	10
597	20241122	094900	8037790	1248	1248	1248	1248	1
598	20241122	094800	8036542	1249	1249	1249	1249	0
599	20241122	094700	8036542	1249	1249	1249	1249	0
600	20241122	094600	8036542	1249	1249	1249	1249	0
601	20241122	094500	8036542	1249	1249	1249	1249	0
602	20241122	094400	8036542	1249	1249	1249	1249	0
603	20241122	094300	8036542	1249	1249	1249	1249	10
604	20241122	094200	8024052	1249	1249	1249	1249	0
605	20241122	094100	8024052	1249	1249	1249	1249	0
606	20241122	094000	8024052	1249	1249	1249	1249	0
607	20241122	093900	8024052	1249	1249	1249	1249	0
608	20241122	093800	8024052	1249	1249	1249	1249	0
609	20241122	093700	8024052	1249	1249	1249	1249	0
610	20241122	093600	8024052	1249	1249	1249	1249	0
611	20241122	093500	8024052	1249	1249	1249	1249	0
612	20241122	093400	8024052	1249	1249	1249	1249	0
613	20241122	093300	8024052	1249	1249	1249	1249	0
614	20241122	093200	8024052	1249	1248	1249	1248	153
615	20241122	093100	7833050	1248	1248	1248	1248	0
616	20241122	093000	7833050	1248	1248	1248	1248	7
617	20241122	092900	7824314	1244	1244	1244	1244	26
618	20241122	092800	7791970	1250	1250	1250	1250	0
619	20241122	092700	7791970	1250	1250	1250	1250	0
620	20241122	092600	7791970	1250	1250	1250	1250	0
621	20241122	092500	7791970	1250	1250	1250	1250	0
622	20241122	092400	7791970	1250	1250	1250	1250	0
623	20241122	092300	7791970	1250	1250	1250	1250	0
624	20241122	092200	7791970	1250	1250	1250	1250	0
625	20241122	092100	7791970	1250	1250	1250	1250	0
626	20241122	092000	7791970	1250	1249	1250	1249	2000
627	20241122	091900	5292264	1249	1249	1249	1249	176
628	20241122	091800	5072440	1249	1249	1249	1249	0
629	20241122	091700	5072440	1249	1244	1249	1244	49
630	20241122	091600	5011244	1244	1244	1244	1244	1
631	20241122	091500	5010000	1250	1250	1250	1250	0
632	20241122	091400	5010000	1250	1250	1250	1250	0
633	20241122	091300	5010000	1250	1250	1250	1250	0
634	20241122	091200	5010000	1250	1250	1250	1250	0
635	20241122	091100	5010000	1250	1250	1250	1250	0
636	20241122	091000	5010000	1250	1250	1250	1250	0
637	20241122	090900	5010000	1250	1250	1250	1250	0
638	20241122	090800	5010000	1250	1250	1250	1250	0
639	20241122	090700	5010000	1250	1250	1250	1250	0
640	20241122	090600	5010000	1250	1250	1250	1250	0
641	20241122	090500	5010000	1250	1250	1250	1250	0
642	20241122	090400	5010000	1250	1250	1250	1250	0
643	20241122	090300	5010000	1250	1250	1250	1250	0
644	20241122	090200	5010000	1250	1250	1250	1250	0
645	20241122	090100	5010000	1250	1250	1250	1250	0
646	20241122	090000	5010000	1250	1250	1250	1250	4008