KissMeData/083550/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195300	53338885	2980	2980	2980	2980	175
3	20241121	195200	53338885	2980	2980	2980	2980	0
4	20241121	195100	53338885	2980	2980	2980	2980	0
5	20241121	195000	53338885	2980	2980	2980	2980	0
6	20241121	194900	53338885	2980	2980	2980	2980	0
7	20241121	194800	53338885	2980	2980	2980	2980	0
8	20241121	194700	53338885	2980	2980	2980	2980	0
9	20241121	194600	53338885	2980	2980	2980	2980	0
10	20241121	194500	53338885	2980	2980	2980	2980	0
11	20241121	194400	53338885	2980	2980	2980	2980	0
12	20241121	194300	53338885	2980	2980	2980	2980	0
13	20241121	194200	53338885	2980	2980	2980	2980	0
14	20241121	194100	53338885	2980	2980	2980	2980	0
15	20241121	194000	53338885	2980	2980	2980	2980	0
16	20241121	193900	53338885	2980	2980	2980	2980	0
17	20241121	193800	53338885	2980	2980	2980	2980	0
18	20241121	193700	53338885	2980	2980	2980	2980	0
19	20241121	193600	53338885	2980	2980	2980	2980	0
20	20241121	193500	53338885	2980	2980	2980	2980	0
21	20241121	193400	53338885	2980	2980	2980	2980	0
22	20241121	193300	53338885	2980	2980	2980	2980	0
23	20241121	193200	53338885	2980	2980	2980	2980	0
24	20241121	193100	53338885	2980	2980	2980	2980	0
25	20241121	193000	53338885	2980	2980	2980	2980	0
26	20241121	192900	53338885	2980	2980	2980	2980	0
27	20241121	192800	53338885	2980	2980	2980	2980	0
28	20241121	192700	53338885	2980	2980	2980	2980	0
29	20241121	192600	53338885	2980	2980	2980	2980	0
30	20241121	192500	53338885	2980	2980	2980	2980	0
31	20241121	192400	53338885	2980	2980	2980	2980	0
32	20241121	192300	53338885	2980	2980	2980	2980	175
33	20241121	192200	53338885	2980	2980	2980	2980	0
34	20241121	192100	53338885	2980	2980	2980	2980	0
35	20241121	192000	53338885	2980	2980	2980	2980	0
36	20241121	191900	53338885	2980	2980	2980	2980	0
37	20241121	191800	53338885	2980	2980	2980	2980	0
38	20241121	191700	53338885	2980	2980	2980	2980	0
39	20241121	191600	53338885	2980	2980	2980	2980	0
40	20241121	191500	53338885	2980	2980	2980	2980	0
41	20241121	191400	53338885	2980	2980	2980	2980	0
42	20241121	191300	53338885	2980	2980	2980	2980	0
43	20241121	191200	53338885	2980	2980	2980	2980	0
44	20241121	191100	53338885	2980	2980	2980	2980	0
45	20241121	191000	53338885	2980	2980	2980	2980	0
46	20241121	190900	53338885	2980	2980	2980	2980	0
47	20241121	190800	53338885	2980	2980	2980	2980	0
48	20241121	190700	53338885	2980	2980	2980	2980	0
49	20241121	190600	53338885	2980	2980	2980	2980	0
50	20241121	190500	53338885	2980	2980	2980	2980	0
51	20241121	190400	53338885	2980	2980	2980	2980	0
52	20241121	190300	53338885	2980	2980	2980	2980	0
53	20241121	190200	53338885	2980	2980	2980	2980	0
54	20241121	190100	53338885	2980	2980	2980	2980	0
55	20241121	190000	53338885	2980	2980	2980	2980	0
56	20241121	185900	53338885	2980	2980	2980	2980	0
57	20241121	185800	53338885	2980	2980	2980	2980	0
58	20241121	185700	53338885	2980	2980	2980	2980	0
59	20241121	185600	53338885	2980	2980	2980	2980	0
60	20241121	185500	53338885	2980	2980	2980	2980	0
61	20241121	185400	53338885	2980	2980	2980	2980	0
62	20241121	185300	53338885	2980	2980	2980	2980	175
63	20241121	185200	53338885	2980	2980	2980	2980	0
64	20241121	185100	53338885	2980	2980	2980	2980	0
65	20241121	185000	53338885	2980	2980	2980	2980	0
66	20241121	184900	53338885	2980	2980	2980	2980	0
67	20241121	184800	53338885	2980	2980	2980	2980	0
68	20241121	184700	53338885	2980	2980	2980	2980	0
69	20241121	184600	53338885	2980	2980	2980	2980	0
70	20241121	184500	53338885	2980	2980	2980	2980	0
71	20241121	184400	53338885	2980	2980	2980	2980	0
72	20241121	184300	53338885	2980	2980	2980	2980	0
73	20241121	184200	53338885	2980	2980	2980	2980	0
74	20241121	184100	53338885	2980	2980	2980	2980	0
75	20241121	184000	53338885	2980	2980	2980	2980	0
76	20241121	183900	53338885	2980	2980	2980	2980	0
77	20241121	183800	53338885	2980	2980	2980	2980	0
78	20241121	183700	53338885	2980	2980	2980	2980	0
79	20241121	183600	53338885	2980	2980	2980	2980	0
80	20241121	183500	53338885	2980	2980	2980	2980	0
81	20241121	183400	53338885	2980	2980	2980	2980	0
82	20241121	183300	53338885	2980	2980	2980	2980	0
83	20241121	183200	53338885	2980	2980	2980	2980	0
84	20241121	183100	53338885	2980	2980	2980	2980	0
85	20241121	183000	53338885	2980	2980	2980	2980	0
86	20241121	182900	53338885	2980	2980	2980	2980	0
87	20241121	182800	53338885	2980	2980	2980	2980	0
88	20241121	182700	53338885	2980	2980	2980	2980	0
89	20241121	182600	53338885	2980	2980	2980	2980	0
90	20241121	182500	53338885	2980	2980	2980	2980	0
91	20241121	182400	53338885	2980	2980	2980	2980	0
92	20241121	182300	53338885	2980	2980	2980	2980	175
93	20241121	182200	53338885	2980	2980	2980	2980	0
94	20241121	182100	53338885	2980	2980	2980	2980	0
95	20241121	182000	53338885	2980	2980	2980	2980	0
96	20241121	181900	53338885	2980	2980	2980	2980	0
97	20241121	181800	53338885	2980	2980	2980	2980	0
98	20241121	181700	53338885	2980	2980	2980	2980	0
99	20241121	181600	53338885	2980	2980	2980	2980	0
100	20241121	181500	53338885	2980	2980	2980	2980	0
101	20241121	181400	53338885	2980	2980	2980	2980	0
102	20241121	181300	53338885	2980	2980	2980	2980	0
103	20241121	181200	53338885	2980	2980	2980	2980	0
104	20241121	181100	53338885	2980	2980	2980	2980	0
105	20241121	181000	53338885	2980	2980	2980	2980	0
106	20241121	180900	53338885	2980	2980	2980	2980	0
107	20241121	180800	53338885	2980	2980	2980	2980	0
108	20241121	180700	53338885	2980	2980	2980	2980	0
109	20241121	180600	53338885	2980	2980	2980	2980	0
110	20241121	180500	53338885	2980	2980	2980	2980	0
111	20241121	180400	53338885	2980	2980	2980	2980	0
112	20241121	180300	53338885	2980	2980	2980	2980	0
113	20241121	180200	53338885	2980	2980	2980	2980	0
114	20241121	180100	53338885	2980	2980	2980	2980	0
115	20241121	180000	53338885	2980	2980	2980	2980	0
116	20241121	175900	53338885	2980	2980	2980	2980	0
117	20241121	175800	53338885	2980	2980	2980	2980	0
118	20241121	175700	53338885	2980	2980	2980	2980	0
119	20241121	175600	53338885	2980	2980	2980	2980	0
120	20241121	175500	53338885	2980	2980	2980	2980	0
121	20241121	175400	53338885	2980	2980	2980	2980	0
122	20241121	175300	53338885	2980	2980	2980	2980	175
123	20241121	175200	53338885	2980	2980	2980	2980	0
124	20241121	175100	53338885	2980	2980	2980	2980	0
125	20241121	175000	53338885	2980	2980	2980	2980	0
126	20241121	174900	53338885	2980	2980	2980	2980	0
127	20241121	174800	53338885	2980	2980	2980	2980	0
128	20241121	174700	53338885	2980	2980	2980	2980	0
129	20241121	174600	53338885	2980	2980	2980	2980	0
130	20241121	174500	53338885	2980	2980	2980	2980	0
131	20241121	174400	53338885	2980	2980	2980	2980	0
132	20241121	174300	53338885	2980	2980	2980	2980	0
133	20241121	174200	53338885	2980	2980	2980	2980	0
134	20241121	174100	53338885	2980	2980	2980	2980	0
135	20241121	174000	53338885	2980	2980	2980	2980	0
136	20241121	173900	53338885	2980	2980	2980	2980	0
137	20241121	173800	53338885	2980	2980	2980	2980	0
138	20241121	173700	53338885	2980	2980	2980	2980	0
139	20241121	173600	53338885	2980	2980	2980	2980	0
140	20241121	173500	53338885	2980	2980	2980	2980	0
141	20241121	173400	53338885	2980	2980	2980	2980	0
142	20241121	173300	53338885	2980	2980	2980	2980	0
143	20241121	173200	53338885	2980	2980	2980	2980	0
144	20241121	173100	53338885	2980	2980	2980	2980	0
145	20241121	173000	53338885	2980	2980	2980	2980	0
146	20241121	172900	53338885	2980	2980	2980	2980	0
147	20241121	172800	53338885	2980	2980	2980	2980	0
148	20241121	172700	53338885	2980	2980	2980	2980	0
149	20241121	172600	53338885	2980	2980	2980	2980	0
150	20241121	172500	53338885	2980	2980	2980	2980	0
151	20241121	172400	53338885	2980	2980	2980	2980	0
152	20241121	172300	53338885	2980	2980	2980	2980	175
153	20241121	172200	53338885	2980	2980	2980	2980	0
154	20241121	172100	53338885	2980	2980	2980	2980	0
155	20241121	172000	53338885	2980	2980	2980	2980	0
156	20241121	171900	53338885	2980	2980	2980	2980	0
157	20241121	171800	53338885	2980	2980	2980	2980	0
158	20241121	171700	53338885	2980	2980	2980	2980	0
159	20241121	171600	53338885	2980	2980	2980	2980	0
160	20241121	171500	53338885	2980	2980	2980	2980	0
161	20241121	171400	53338885	2980	2980	2980	2980	0
162	20241121	171300	53338885	2980	2980	2980	2980	0
163	20241121	171200	53338885	2980	2980	2980	2980	0
164	20241121	171100	53338885	2980	2980	2980	2980	0
165	20241121	171000	53338885	2980	2980	2980	2980	0
166	20241121	170900	53338885	2980	2980	2980	2980	0
167	20241121	170800	53338885	2980	2980	2980	2980	0
168	20241121	170700	53338885	2980	2980	2980	2980	0
169	20241121	170600	53338885	2980	2980	2980	2980	0
170	20241121	170500	53338885	2980	2980	2980	2980	0
171	20241121	170400	53338885	2980	2980	2980	2980	0
172	20241121	170300	53338885	2980	2980	2980	2980	0
173	20241121	170200	53338885	2980	2980	2980	2980	0
174	20241121	170100	53338885	2980	2980	2980	2980	0
175	20241121	170000	53338885	2980	2980	2980	2980	0
176	20241121	165900	53338885	2980	2980	2980	2980	0
177	20241121	165800	53338885	2980	2980	2980	2980	0
178	20241121	165700	53338885	2980	2980	2980	2980	0
179	20241121	165600	53338885	2980	2980	2980	2980	0
180	20241121	165500	53338885	2980	2980	2980	2980	0
181	20241121	165400	53338885	2980	2980	2980	2980	0
182	20241121	165300	53338885	2980	2980	2980	2980	175
183	20241121	165200	53338885	2980	2980	2980	2980	0
184	20241121	165100	53338885	2980	2980	2980	2980	0
185	20241121	165000	53338885	2980	2980	2980	2980	0
186	20241121	164900	53338885	2980	2980	2980	2980	0
187	20241121	164800	53338885	2980	2980	2980	2980	0
188	20241121	164700	53338885	2980	2980	2980	2980	0
189	20241121	164600	53338885	2980	2980	2980	2980	0
190	20241121	164500	53338885	2980	2980	2980	2980	0
191	20241121	164400	53338885	2980	2980	2980	2980	0
192	20241121	164300	53338885	2980	2980	2980	2980	0
193	20241121	164200	53338885	2980	2980	2980	2980	0
194	20241121	164100	53338885	2980	2980	2980	2980	0
195	20241121	164000	53338885	2980	2980	2980	2980	0
196	20241121	163900	53338885	2980	2980	2980	2980	0
197	20241121	163800	53338885	2980	2980	2980	2980	0
198	20241121	163700	53338885	2980	2980	2980	2980	0
199	20241121	163600	53338885	2980	2980	2980	2980	0
200	20241121	163500	53338885	2980	2980	2980	2980	0
201	20241121	163400	53338885	2980	2980	2980	2980	0
202	20241121	163300	53338885	2980	2980	2980	2980	0
203	20241121	163200	53338885	2980	2980	2980	2980	0
204	20241121	163100	53338885	2980	2980	2980	2980	0
205	20241121	163000	53338885	2980	2980	2980	2980	0
206	20241121	162900	53338885	2980	2980	2980	2980	0
207	20241121	162800	53338885	2980	2980	2980	2980	0
208	20241121	162700	53338885	2980	2980	2980	2980	0
209	20241121	162600	53338885	2980	2980	2980	2980	0
210	20241121	162500	53338885	2980	2980	2980	2980	0
211	20241121	162400	53338885	2980	2980	2980	2980	0
212	20241121	162300	53338885	2980	2980	2980	2980	175
213	20241121	162200	53338885	2980	2980	2980	2980	0
214	20241121	162100	53338885	2980	2980	2980	2980	0
215	20241121	162000	53338885	2980	2980	2980	2980	0
216	20241121	161900	53338885	2980	2980	2980	2980	0
217	20241121	161800	53338885	2980	2980	2980	2980	0
218	20241121	161700	53338885	2980	2980	2980	2980	0
219	20241121	161600	53338885	2980	2980	2980	2980	0
220	20241121	161500	53338885	2980	2980	2980	2980	0
221	20241121	161400	53338885	2980	2980	2980	2980	0
222	20241121	161300	53338885	2980	2980	2980	2980	0
223	20241121	161200	53338885	2980	2980	2980	2980	0
224	20241121	161100	53338885	2980	2980	2980	2980	0
225	20241121	161000	53338885	2980	2980	2980	2980	0
226	20241121	160900	53338885	2980	2980	2980	2980	0
227	20241121	160800	53338885	2980	2980	2980	2980	0
228	20241121	160700	53338885	2980	2980	2980	2980	0
229	20241121	160600	53338885	2980	2980	2980	2980	0
230	20241121	160500	53338885	2980	2980	2980	2980	0
231	20241121	160400	53338885	2980	2980	2980	2980	0
232	20241121	160300	53338885	2980	2980	2980	2980	0
233	20241121	160200	53338885	2980	2980	2980	2980	0
234	20241121	160100	53338885	2980	2980	2980	2980	0
235	20241121	160000	53338885	2980	2980	2980	2980	0
236	20241121	155900	53338885	2980	2980	2980	2980	0
237	20241121	155800	53338885	2980	2980	2980	2980	0
238	20241121	155700	53338885	2980	2980	2980	2980	0
239	20241121	155600	53338885	2980	2980	2980	2980	0
240	20241121	155500	53338885	2980	2980	2980	2980	0
241	20241121	155400	53338885	2980	2980	2980	2980	0
242	20241121	155300	53338885	2980	2980	2980	2980	175
243	20241121	155200	53338885	2980	2980	2980	2980	0
244	20241121	155100	53338885	2980	2980	2980	2980	0
245	20241121	155000	53338885	2980	2980	2980	2980	0
246	20241121	154900	53338885	2980	2980	2980	2980	0
247	20241121	154800	53338885	2980	2980	2980	2980	0
248	20241121	154700	53338885	2980	2980	2980	2980	0
249	20241121	154600	53338885	2980	2980	2980	2980	0
250	20241121	154500	53338885	2980	2980	2980	2980	0
251	20241121	154400	53338885	2980	2980	2980	2980	0
252	20241121	154300	53338885	2980	2980	2980	2980	0
253	20241121	154200	53338885	2980	2980	2980	2980	0
254	20241121	154100	53338885	2980	2980	2980	2980	0
255	20241121	154000	53338885	2980	2980	2980	2980	0
256	20241121	153900	53338885	2980	2980	2980	2980	0
257	20241121	153800	53338885	2980	2980	2980	2980	0
258	20241121	153700	53338885	2980	2980	2980	2980	0
259	20241121	153600	53338885	2980	2980	2980	2980	0
260	20241121	153500	53338885	2980	2980	2980	2980	0
261	20241121	153400	53338885	2980	2980	2980	2980	0
262	20241121	153300	53338885	2980	2980	2980	2980	0
263	20241121	153200	53338885	2980	2980	2980	2980	0
264	20241121	153100	53338885	2980	2980	2980	2980	0
265	20241121	153000	53338885	2980	2980	2980	2980	175
266	20241121	152900	52817385	2975	2975	2975	2975	0
267	20241121	152800	52817385	2975	2975	2975	2975	0
268	20241121	152700	52817385	2975	2975	2975	2975	0
269	20241121	152600	52817385	2975	2975	2975	2975	0
270	20241121	152500	52817385	2975	2975	2975	2975	0
271	20241121	152400	52817385	2975	2975	2975	2975	0
272	20241121	152300	52817385	2975	2975	2975	2975	0
273	20241121	152200	52817385	2975	2975	2975	2975	0
274	20241121	152100	52817385	2975	2975	2975	2975	0
275	20241121	152000	52817385	2975	2975	2975	2975	0
276	20241121	151900	52817385	2975	2975	2975	2975	0
277	20241121	151800	52817385	2975	2975	2975	2975	0
278	20241121	151700	52817385	2975	2975	2975	2975	0
279	20241121	151600	52817385	2975	2975	2975	2975	0
280	20241121	151500	52817385	2975	2975	2975	2975	0
281	20241121	151400	52817385	2975	2975	2975	2975	26
282	20241121	151300	52740035	2975	2975	2975	2975	0
283	20241121	151200	52740035	2975	2975	2975	2975	0
284	20241121	151100	52740035	2975	2975	2975	2975	0
285	20241121	151000	52740035	2975	2975	2975	2975	0
286	20241121	150900	52740035	2975	2970	2975	2970	34
287	20241121	150800	52639040	2965	2965	2965	2965	0
288	20241121	150700	52639040	2965	2965	2965	2965	0
289	20241121	150600	52639040	2965	2965	2965	2965	0
290	20241121	150500	52639040	2965	2965	2965	2965	0
291	20241121	150400	52639040	2965	2965	2965	2965	0
292	20241121	150300	52639040	2965	2965	2965	2965	0
293	20241121	150200	52639040	2965	2965	2965	2965	0
294	20241121	150100	52639040	2965	2965	2965	2965	0
295	20241121	150000	52639040	2965	2965	2965	2965	0
296	20241121	145900	52639040	2965	2965	2965	2965	0
297	20241121	145800	52639040	2965	2965	2965	2965	0
298	20241121	145700	52639040	2965	2965	2965	2965	44
299	20241121	145600	52508580	2965	2965	2965	2965	0
300	20241121	145500	52508580	2965	2965	2965	2965	18
301	20241121	145400	52455210	2965	2965	2965	2965	0
302	20241121	145300	52455210	2965	2965	2965	2965	0
303	20241121	145200	52455210	2965	2965	2965	2965	22
304	20241121	145100	52389980	2965	2965	2965	2965	11
305	20241121	145000	52357365	2965	2965	2965	2965	22
306	20241121	144900	52292135	2965	2965	2965	2965	0
307	20241121	144800	52292135	2965	2965	2965	2965	33
308	20241121	144700	52194290	2965	2965	2965	2965	26
309	20241121	144600	52117200	2965	2965	2965	2965	0
310	20241121	144500	52117200	2965	2965	2965	2965	2
311	20241121	144400	52111270	2965	2965	2965	2965	1
312	20241121	144300	52108305	2960	2965	2965	2960	3
313	20241121	144200	52099415	2965	2965	2965	2965	0
314	20241121	144100	52099415	2965	2965	2965	2965	0
315	20241121	144000	52099415	2965	2965	2965	2965	0
316	20241121	143900	52099415	2965	2965	2965	2965	0
317	20241121	143800	52099415	2965	2965	2965	2965	7
318	20241121	143700	52078660	2965	2965	2965	2965	0
319	20241121	143600	52078660	2965	2965	2965	2965	0
320	20241121	143500	52078660	2965	2965	2965	2965	218
321	20241121	143400	51432290	2965	2965	2965	2965	0
322	20241121	143300	51432290	2965	2965	2965	2965	0
323	20241121	143200	51432290	2965	2965	2965	2965	253
324	20241121	143100	50682145	2970	2970	2970	2970	0
325	20241121	143000	50682145	2970	2970	2970	2970	0
326	20241121	142900	50682145	2970	2970	2970	2970	0
327	20241121	142800	50682145	2970	2970	2970	2970	1
328	20241121	142700	50679175	2970	2970	2970	2970	0
329	20241121	142600	50679175	2970	2970	2970	2970	0
330	20241121	142500	50679175	2970	2970	2970	2970	0
331	20241121	142400	50679175	2970	2970	2970	2970	0
332	20241121	142300	50679175	2970	2970	2970	2970	0
333	20241121	142200	50679175	2970	2970	2970	2970	0
334	20241121	142100	50679175	2970	2970	2970	2970	200
335	20241121	142000	50085175	2970	2970	2970	2970	0
336	20241121	141900	50085175	2970	2970	2970	2970	0
337	20241121	141800	50085175	2970	2970	2970	2970	0
338	20241121	141700	50085175	2970	2970	2970	2970	0
339	20241121	141600	50085175	2970	2970	2970	2970	0
340	20241121	141500	50085175	2970	2970	2970	2970	0
341	20241121	141400	50085175	2970	2970	2970	2970	79
342	20241121	141300	49850545	2970	2970	2970	2970	0
343	20241121	141200	49850545	2970	2970	2970	2970	0
344	20241121	141100	49850545	2970	2970	2970	2970	0
345	20241121	141000	49850545	2970	2970	2970	2970	0
346	20241121	140900	49850545	2970	2970	2970	2970	0
347	20241121	140800	49850545	2970	2970	2970	2970	0
348	20241121	140700	49850545	2970	2970	2970	2970	0
349	20241121	140600	49850545	2970	2970	2970	2970	0
350	20241121	140500	49850545	2970	2970	2970	2970	0
351	20241121	140400	49850545	2970	2970	2970	2970	0
352	20241121	140300	49850545	2970	2970	2970	2970	0
353	20241121	140200	49850545	2970	2970	2970	2970	0
354	20241121	140100	49850545	2970	2970	2970	2970	0
355	20241121	140000	49850545	2970	2970	2970	2970	0
356	20241121	135900	49850545	2970	2970	2970	2970	0
357	20241121	135800	49850545	2970	2970	2970	2970	0
358	20241121	135700	49850545	2970	2970	2970	2970	0
359	20241121	135600	49850545	2970	2970	2970	2970	0
360	20241121	135500	49850545	2970	2970	2970	2970	0
361	20241121	135400	49850545	2970	2970	2970	2970	0
362	20241121	135300	49850545	2970	2970	2970	2970	3
363	20241121	135200	49841635	2975	2975	2975	2975	0
364	20241121	135100	49841635	2975	2975	2975	2975	0
365	20241121	135000	49841635	2975	2975	2975	2975	0
366	20241121	134900	49841635	2975	2975	2975	2975	0
367	20241121	134800	49841635	2975	2975	2975	2975	4
368	20241121	134700	49829735	2975	2975	2975	2975	3
369	20241121	134600	49820810	2975	2975	2975	2975	0
370	20241121	134500	49820810	2975	2975	2975	2975	0
371	20241121	134400	49820810	2975	2975	2975	2975	0
372	20241121	134300	49820810	2975	2975	2975	2975	0
373	20241121	134200	49820810	2975	2975	2975	2975	0
374	20241121	134100	49820810	2975	2975	2975	2975	0
375	20241121	134000	49820810	2975	2975	2975	2975	0
376	20241121	133900	49820810	2975	2975	2975	2975	10
377	20241121	133800	49791060	2975	2975	2975	2975	0
378	20241121	133700	49791060	2975	2975	2975	2975	0
379	20241121	133600	49791060	2975	2975	2975	2975	0
380	20241121	133500	49791060	2975	2975	2975	2975	0
381	20241121	133400	49791060	2975	2975	2975	2975	0
382	20241121	133300	49791060	2975	2975	2975	2975	1
383	20241121	133200	49788085	2975	2975	2975	2975	0
384	20241121	133100	49788085	2975	2975	2975	2975	0
385	20241121	133000	49788085	2975	2975	2975	2975	0
386	20241121	132900	49788085	2975	2975	2975	2975	0
387	20241121	132800	49788085	2975	2975	2975	2975	0
388	20241121	132700	49788085	2975	2975	2975	2975	10
389	20241121	132600	49758335	2975	2975	2975	2975	0
390	20241121	132500	49758335	2975	2975	2975	2975	0
391	20241121	132400	49758335	2975	2975	2975	2975	0
392	20241121	132300	49758335	2975	2975	2975	2975	0
393	20241121	132200	49758335	2975	2975	2975	2975	0
394	20241121	132100	49758335	2975	2975	2975	2975	4
395	20241121	132000	49746435	2965	2970	2970	2965	508
396	20241121	131900	48239675	2970	2970	2970	2970	0
397	20241121	131800	48239675	2970	2970	2970	2970	0
398	20241121	131700	48239675	2970	2970	2970	2970	0
399	20241121	131600	48239675	2970	2970	2970	2970	0
400	20241121	131500	48239675	2970	2970	2970	2970	0
401	20241121	131400	48239675	2970	2970	2970	2970	0
402	20241121	131300	48239675	2970	2970	2970	2970	0
403	20241121	131200	48239675	2970	2970	2970	2970	0
404	20241121	131100	48239675	2970	2970	2970	2970	0
405	20241121	131000	48239675	2970	2970	2970	2970	0
406	20241121	130900	48239675	2970	2970	2970	2970	0
407	20241121	130800	48239675	2970	2970	2970	2970	0
408	20241121	130700	48239675	2970	2970	2970	2970	0
409	20241121	130600	48239675	2970	2970	2970	2970	0
410	20241121	130500	48239675	2970	2970	2970	2970	0
411	20241121	130400	48239675	2970	2970	2970	2970	0
412	20241121	130300	48239675	2970	2970	2970	2970	0
413	20241121	130200	48239675	2970	2970	2970	2970	0
414	20241121	130100	48239675	2970	2970	2970	2970	0
415	20241121	130000	48239675	2970	2970	2970	2970	0
416	20241121	125900	48239675	2970	2970	2970	2970	0
417	20241121	125800	48239675	2970	2970	2970	2970	0
418	20241121	125700	48239675	2970	2970	2970	2970	0
419	20241121	125600	48239675	2970	2970	2970	2970	0
420	20241121	125500	48239675	2970	2970	2970	2970	0
421	20241121	125400	48239675	2970	2970	2970	2970	155
422	20241121	125300	47779325	2970	2970	2970	2970	0
423	20241121	125200	47779325	2970	2970	2970	2970	0
424	20241121	125100	47779325	2970	2970	2970	2970	0
425	20241121	125000	47779325	2970	2970	2970	2970	0
426	20241121	124900	47779325	2970	2970	2970	2970	10
427	20241121	124800	47749625	2970	2970	2970	2970	500
428	20241121	124700	46264625	2965	2965	2965	2965	0
429	20241121	124600	46264625	2965	2965	2965	2965	0
430	20241121	124500	46264625	2965	2965	2965	2965	0
431	20241121	124400	46264625	2965	2965	2965	2965	0
432	20241121	124300	46264625	2965	2965	2965	2965	0
433	20241121	124200	46264625	2965	2965	2965	2965	0
434	20241121	124100	46264625	2965	2965	2965	2965	0
435	20241121	124000	46264625	2965	2965	2965	2965	15
436	20241121	123900	46220150	2975	2975	2975	2975	0
437	20241121	123800	46220150	2975	2975	2975	2975	0
438	20241121	123700	46220150	2975	2975	2975	2975	0
439	20241121	123600	46220150	2975	2975	2975	2975	0
440	20241121	123500	46220150	2975	2975	2975	2975	0
441	20241121	123400	46220150	2975	2975	2975	2975	0
442	20241121	123300	46220150	2975	2975	2975	2975	0
443	20241121	123200	46220150	2975	2975	2975	2975	0
444	20241121	123100	46220150	2975	2975	2975	2975	0
445	20241121	123000	46220150	2975	2975	2975	2975	0
446	20241121	122900	46220150	2975	2975	2975	2975	0
447	20241121	122800	46220150	2975	2975	2975	2975	0
448	20241121	122700	46220150	2975	2975	2975	2975	0
449	20241121	122600	46220150	2975	2975	2975	2975	0
450	20241121	122500	46220150	2975	2975	2975	2975	0
451	20241121	122400	46220150	2975	2975	2975	2975	0
452	20241121	122300	46220150	2975	2975	2975	2975	0
453	20241121	122200	46220150	2975	2975	2975	2975	0
454	20241121	122100	46220150	2975	2975	2975	2975	0
455	20241121	122000	46220150	2975	2970	2975	2970	134
456	20241121	121900	45822155	2970	2970	2970	2970	1
457	20241121	121800	45819185	2965	2965	2965	2965	0
458	20241121	121700	45819185	2965	2965	2965	2965	35
459	20241121	121600	45715410	2970	2970	2970	2970	0
460	20241121	121500	45715410	2970	2970	2970	2970	0
461	20241121	121400	45715410	2970	2970	2970	2970	0
462	20241121	121300	45715410	2970	2970	2970	2970	0
463	20241121	121200	45715410	2970	2970	2970	2970	0
464	20241121	121100	45715410	2970	2970	2970	2970	0
465	20241121	121000	45715410	2970	2970	2970	2970	0
466	20241121	120900	45715410	2970	2970	2970	2970	0
467	20241121	120800	45715410	2970	2970	2970	2970	0
468	20241121	120700	45715410	2970	2970	2970	2970	0
469	20241121	120600	45715410	2970	2970	2970	2970	0
470	20241121	120500	45715410	2970	2970	2970	2970	0
471	20241121	120400	45715410	2970	2970	2970	2970	0
472	20241121	120300	45715410	2970	2970	2970	2970	0
473	20241121	120200	45715410	2970	2970	2970	2970	0
474	20241121	120100	45715410	2970	2970	2970	2970	0
475	20241121	120000	45715410	2970	2970	2970	2970	0
476	20241121	115900	45715410	2970	2970	2970	2970	0
477	20241121	115800	45715410	2970	2970	2970	2970	0
478	20241121	115700	45715410	2970	2970	2970	2970	0
479	20241121	115600	45715410	2970	2970	2970	2970	0
480	20241121	115500	45715410	2970	2970	2970	2970	0
481	20241121	115400	45715410	2970	2970	2970	2970	0
482	20241121	115300	45715410	2970	2970	2970	2970	0
483	20241121	115200	45715410	2970	2970	2970	2970	0
484	20241121	115100	45715410	2970	2970	2970	2970	0
485	20241121	115000	45715410	2970	2970	2970	2970	0
486	20241121	114900	45715410	2970	2970	2970	2970	0
487	20241121	114800	45715410	2970	2970	2970	2970	0
488	20241121	114700	45715410	2970	2970	2970	2970	0
489	20241121	114600	45715410	2970	2970	2970	2970	0
490	20241121	114500	45715410	2970	2970	2970	2970	0
491	20241121	114400	45715410	2970	2970	2970	2970	0
492	20241121	114300	45715410	2970	2970	2970	2970	0
493	20241121	114200	45715410	2970	2970	2970	2970	1
494	20241121	114100	45712440	2970	2970	2970	2970	0
495	20241121	114000	45712440	2970	2970	2970	2970	0
496	20241121	113900	45712440	2970	2970	2970	2970	0
497	20241121	113800	45712440	2970	2970	2970	2970	0
498	20241121	113700	45712440	2970	2970	2970	2970	0
499	20241121	113600	45712440	2970	2970	2970	2970	0
500	20241121	113500	45712440	2970	2970	2970	2970	0
501	20241121	113400	45712440	2970	2970	2970	2970	0
502	20241121	113300	45712440	2970	2970	2970	2970	0
503	20241121	113200	45712440	2970	2970	2970	2970	0
504	20241121	113100	45712440	2970	2970	2970	2970	0
505	20241121	113000	45712440	2970	2970	2970	2970	0
506	20241121	112900	45712440	2970	2970	2970	2970	0
507	20241121	112800	45712440	2970	2970	2970	2970	0
508	20241121	112700	45712440	2970	2970	2970	2970	0
509	20241121	112600	45712440	2970	2970	2970	2970	0
510	20241121	112500	45712440	2970	2970	2970	2970	0
511	20241121	112400	45712440	2970	2970	2970	2970	0
512	20241121	112300	45712440	2970	2970	2970	2970	0
513	20241121	112200	45712440	2970	2970	2970	2970	0
514	20241121	112100	45712440	2970	2970	2970	2970	0
515	20241121	112000	45712440	2970	2970	2970	2970	0
516	20241121	111900	45712440	2970	2970	2970	2970	0
517	20241121	111800	45712440	2970	2970	2970	2970	0
518	20241121	111700	45712440	2970	2970	2970	2970	0
519	20241121	111600	45712440	2970	2975	2975	2970	656
520	20241121	111500	43763380	2975	2975	2975	2975	0
521	20241121	111400	43763380	2975	2975	2975	2975	0
522	20241121	111300	43763380	2975	2975	2975	2975	0
523	20241121	111200	43763380	2975	2975	2975	2975	0
524	20241121	111100	43763380	2975	2975	2975	2975	0
525	20241121	111000	43763380	2975	2975	2975	2975	0
526	20241121	110900	43763380	2975	2975	2975	2975	0
527	20241121	110800	43763380	2975	2975	2975	2975	2
528	20241121	110700	43757430	2970	2970	2970	2970	0
529	20241121	110600	43757430	2970	2970	2970	2970	0
530	20241121	110500	43757430	2970	2970	2970	2970	0
531	20241121	110400	43757430	2970	2970	2970	2970	0
532	20241121	110300	43757430	2970	2970	2970	2970	0
533	20241121	110200	43757430	2970	2970	2970	2970	0
534	20241121	110100	43757430	2970	2970	2970	2970	0
535	20241121	110000	43757430	2970	2970	2970	2970	0
536	20241121	105900	43757430	2970	2970	2970	2970	2
537	20241121	105800	43751490	2970	2970	2970	2970	0
538	20241121	105700	43751490	2970	2970	2970	2970	0
539	20241121	105600	43751490	2970	2970	2970	2970	0
540	20241121	105500	43751490	2970	2970	2970	2970	0
541	20241121	105400	43751490	2970	2970	2970	2970	2
542	20241121	105300	43745550	2970	2970	2970	2970	4
543	20241121	105200	43733670	2970	2970	2970	2970	0
544	20241121	105100	43733670	2970	2970	2970	2970	0
545	20241121	105000	43733670	2970	2970	2970	2970	0
546	20241121	104900	43733670	2970	2970	2970	2970	0
547	20241121	104800	43733670	2970	2970	2970	2970	0
548	20241121	104700	43733670	2970	2970	2970	2970	0
549	20241121	104600	43733670	2970	2970	2970	2970	0
550	20241121	104500	43733670	2970	2970	2970	2970	30
551	20241121	104400	43644570	2960	2960	2960	2960	88
552	20241121	104300	43384090	2960	2960	2960	2960	0
553	20241121	104200	43384090	2960	2960	2960	2960	0
554	20241121	104100	43384090	2960	2960	2960	2960	10
555	20241121	104000	43354490	2985	2985	2985	2985	0
556	20241121	103900	43354490	2985	2985	2985	2985	0
557	20241121	103800	43354490	2985	2965	2985	2940	3001
558	20241121	103700	34506460	2960	2985	2985	2960	485
559	20241121	103600	33065015	2995	2995	2995	2995	0
560	20241121	103500	33065015	2995	2995	2995	2995	0
561	20241121	103400	33065015	2995	2995	2995	2995	0
562	20241121	103300	33065015	2995	2995	2995	2995	0
563	20241121	103200	33065015	2995	2995	2995	2995	0
564	20241121	103100	33065015	2995	2995	2995	2995	0
565	20241121	103000	33065015	2995	2995	2995	2995	0
566	20241121	102900	33065015	2995	2995	2995	2995	0
567	20241121	102800	33065015	2995	2995	2995	2995	0
568	20241121	102700	33065015	2995	2995	3000	2995	18
569	20241121	102600	33011100	2980	2980	2980	2980	0
570	20241121	102500	33011100	2980	2980	2980	2980	0
571	20241121	102400	33011100	2980	2980	2980	2980	301
572	20241121	102300	32114120	3000	3000	3000	3000	0
573	20241121	102200	32114120	3000	3000	3000	3000	0
574	20241121	102100	32114120	3000	3000	3000	3000	0
575	20241121	102000	32114120	3000	3000	3000	3000	0
576	20241121	101900	32114120	3000	3000	3000	3000	0
577	20241121	101800	32114120	3000	3000	3000	3000	0
578	20241121	101700	32114120	3000	3000	3000	3000	0
579	20241121	101600	32114120	3000	3000	3000	3000	0
580	20241121	101500	32114120	3000	3000	3000	3000	0
581	20241121	101400	32114120	3000	3000	3000	3000	0
582	20241121	101300	32114120	3000	3000	3000	3000	400
583	20241121	101200	30914120	3000	3000	3000	3000	0
584	20241121	101100	30914120	3000	3000	3000	3000	0
585	20241121	101000	30914120	3000	3000	3000	3000	0
586	20241121	100900	30914120	3000	3000	3000	3000	0
587	20241121	100800	30914120	3000	3000	3000	3000	0
588	20241121	100700	30914120	3000	3000	3000	3000	0
589	20241121	100600	30914120	3000	3000	3000	3000	0
590	20241121	100500	30914120	3000	3000	3000	3000	0
591	20241121	100400	30914120	3000	2980	3000	2980	100
592	20241121	100300	30614425	2980	2980	2980	2980	0
593	20241121	100200	30614425	2980	2980	2980	2980	1
594	20241121	100100	30611445	2980	2980	2980	2980	0
595	20241121	100000	30611445	2980	2975	2980	2975	10
596	20241121	095900	30581685	2975	2975	2975	2975	34
597	20241121	095800	30480535	2975	2975	2975	2975	200
598	20241121	095700	29885535	2975	2975	2975	2975	66
599	20241121	095600	29689185	2975	2975	2975	2975	0
600	20241121	095500	29689185	2975	2975	2975	2975	0
601	20241121	095400	29689185	2975	2975	2975	2975	0
602	20241121	095300	29689185	2975	2975	2975	2975	0
603	20241121	095200	29689185	2975	2975	2975	2975	0
604	20241121	095100	29689185	2975	2975	2975	2975	1000
605	20241121	095000	26714185	2960	2965	2965	2960	2040
606	20241121	094900	20675755	2960	2960	2960	2960	0
607	20241121	094800	20675755	2960	2960	2960	2960	0
608	20241121	094700	20675755	2960	2960	2960	2960	0
609	20241121	094600	20675755	2960	2960	2960	2960	1
610	20241121	094500	20672795	2960	2960	2960	2960	900
611	20241121	094400	18008795	2960	2960	2960	2960	0
612	20241121	094300	18008795	2960	2965	2965	2960	500
613	20241121	094200	16528255	2975	2975	2975	2975	1
614	20241121	094100	16525280	2975	2975	2975	2975	0
615	20241121	094000	16525280	2975	2975	2975	2975	0
616	20241121	093900	16525280	2975	2975	2975	2975	1
617	20241121	093800	16522305	2975	2975	2975	2975	0
618	20241121	093700	16522305	2975	2975	2975	2975	1756
619	20241121	093600	11298205	2975	2975	2975	2975	10
620	20241121	093500	11268455	2975	2975	2975	2975	0
621	20241121	093400	11268455	2975	2975	2975	2975	30
622	20241121	093300	11179205	2975	2975	2975	2975	25
623	20241121	093200	11104830	2950	2950	2950	2950	0
624	20241121	093100	11104830	2950	2950	2950	2950	0
625	20241121	093000	11104830	2950	2950	2950	2950	0
626	20241121	092900	11104830	2950	2950	2950	2950	0
627	20241121	092800	11104830	2950	2950	2950	2950	213
628	20241121	092700	10476480	2945	2945	2945	2945	7
629	20241121	092600	10455865	2950	2950	2950	2950	0
630	20241121	092500	10455865	2950	2970	2985	2950	2862
631	20241121	092400	1985690	2970	2970	2970	2970	0
632	20241121	092300	1985690	2970	2970	2970	2970	1
633	20241121	092200	1982720	2975	2975	2975	2975	461
634	20241121	092100	611245	2975	2975	2975	2975	11
635	20241121	092000	578520	2980	2980	2980	2980	0
636	20241121	091900	578520	2980	2980	2980	2980	0
637	20241121	091800	578520	2980	2980	2980	2980	0
638	20241121	091700	578520	2980	2980	2980	2980	0
639	20241121	091600	578520	2980	2980	2980	2980	0
640	20241121	091500	578520	2980	2980	2980	2980	28
641	20241121	091400	495080	2985	2985	2985	2985	0
642	20241121	091300	495080	2985	2985	2985	2985	0
643	20241121	091200	495080	2985	2985	2985	2985	0
644	20241121	091100	495080	2985	2985	2985	2985	37
645	20241121	091000	384635	2990	2990	2990	2990	0
646	20241121	090900	384635	2990	2990	2990	2990	0
647	20241121	090800	384635	2990	2990	2990	2990	6
648	20241121	090700	366695	2990	2990	2990	2990	18
649	20241121	090600	312875	2995	2995	2995	2995	0
650	20241121	090500	312875	2995	2995	2995	2995	17
651	20241121	090400	261960	3015	3000	3015	3000	14
652	20241121	090300	219945	3005	3005	3005	3005	40
653	20241121	090200	99745	3005	3005	3005	3005	9
654	20241121	090100	72700	3020	3020	3020	3020	0
655	20241121	090000	72700	3020	3030	3030	3020	24