KissMeData/148250/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202300	76655860	4165	4165	4165	4165	5341
3	20241121	202200	76655860	4165	4165	4165	4165	0
4	20241121	202100	76655860	4165	4165	4165	4165	0
5	20241121	202000	76655860	4165	4165	4165	4165	0
6	20241121	201900	76655860	4165	4165	4165	4165	0
7	20241121	201800	76655860	4165	4165	4165	4165	0
8	20241121	201700	76655860	4165	4165	4165	4165	0
9	20241121	201600	76655860	4165	4165	4165	4165	0
10	20241121	201500	76655860	4165	4165	4165	4165	0
11	20241121	201400	76655860	4165	4165	4165	4165	0
12	20241121	201300	76655860	4165	4165	4165	4165	0
13	20241121	201200	76655860	4165	4165	4165	4165	0
14	20241121	201100	76655860	4165	4165	4165	4165	0
15	20241121	201000	76655860	4165	4165	4165	4165	0
16	20241121	200900	76655860	4165	4165	4165	4165	0
17	20241121	200800	76655860	4165	4165	4165	4165	0
18	20241121	200700	76655860	4165	4165	4165	4165	0
19	20241121	200600	76655860	4165	4165	4165	4165	0
20	20241121	200500	76655860	4165	4165	4165	4165	0
21	20241121	200400	76655860	4165	4165	4165	4165	0
22	20241121	200300	76655860	4165	4165	4165	4165	0
23	20241121	200200	76655860	4165	4165	4165	4165	0
24	20241121	200100	76655860	4165	4165	4165	4165	0
25	20241121	200000	76655860	4165	4165	4165	4165	0
26	20241121	195900	76655860	4165	4165	4165	4165	0
27	20241121	195800	76655860	4165	4165	4165	4165	0
28	20241121	195700	76655860	4165	4165	4165	4165	0
29	20241121	195600	76655860	4165	4165	4165	4165	0
30	20241121	195500	76655860	4165	4165	4165	4165	0
31	20241121	195400	76655860	4165	4165	4165	4165	0
32	20241121	195300	76655860	4165	4165	4165	4165	5341
33	20241121	195200	76655860	4165	4165	4165	4165	0
34	20241121	195100	76655860	4165	4165	4165	4165	0
35	20241121	195000	76655860	4165	4165	4165	4165	0
36	20241121	194900	76655860	4165	4165	4165	4165	0
37	20241121	194800	76655860	4165	4165	4165	4165	0
38	20241121	194700	76655860	4165	4165	4165	4165	0
39	20241121	194600	76655860	4165	4165	4165	4165	0
40	20241121	194500	76655860	4165	4165	4165	4165	0
41	20241121	194400	76655860	4165	4165	4165	4165	0
42	20241121	194300	76655860	4165	4165	4165	4165	0
43	20241121	194200	76655860	4165	4165	4165	4165	0
44	20241121	194100	76655860	4165	4165	4165	4165	0
45	20241121	194000	76655860	4165	4165	4165	4165	0
46	20241121	193900	76655860	4165	4165	4165	4165	0
47	20241121	193800	76655860	4165	4165	4165	4165	0
48	20241121	193700	76655860	4165	4165	4165	4165	0
49	20241121	193600	76655860	4165	4165	4165	4165	0
50	20241121	193500	76655860	4165	4165	4165	4165	0
51	20241121	193400	76655860	4165	4165	4165	4165	0
52	20241121	193300	76655860	4165	4165	4165	4165	0
53	20241121	193200	76655860	4165	4165	4165	4165	0
54	20241121	193100	76655860	4165	4165	4165	4165	0
55	20241121	193000	76655860	4165	4165	4165	4165	0
56	20241121	192900	76655860	4165	4165	4165	4165	0
57	20241121	192800	76655860	4165	4165	4165	4165	0
58	20241121	192700	76655860	4165	4165	4165	4165	0
59	20241121	192600	76655860	4165	4165	4165	4165	0
60	20241121	192500	76655860	4165	4165	4165	4165	0
61	20241121	192400	76655860	4165	4165	4165	4165	0
62	20241121	192300	76655860	4165	4165	4165	4165	5341
63	20241121	192200	76655860	4165	4165	4165	4165	0
64	20241121	192100	76655860	4165	4165	4165	4165	0
65	20241121	192000	76655860	4165	4165	4165	4165	0
66	20241121	191900	76655860	4165	4165	4165	4165	0
67	20241121	191800	76655860	4165	4165	4165	4165	0
68	20241121	191700	76655860	4165	4165	4165	4165	0
69	20241121	191600	76655860	4165	4165	4165	4165	0
70	20241121	191500	76655860	4165	4165	4165	4165	0
71	20241121	191400	76655860	4165	4165	4165	4165	0
72	20241121	191300	76655860	4165	4165	4165	4165	0
73	20241121	191200	76655860	4165	4165	4165	4165	0
74	20241121	191100	76655860	4165	4165	4165	4165	0
75	20241121	191000	76655860	4165	4165	4165	4165	0
76	20241121	190900	76655860	4165	4165	4165	4165	0
77	20241121	190800	76655860	4165	4165	4165	4165	0
78	20241121	190700	76655860	4165	4165	4165	4165	0
79	20241121	190600	76655860	4165	4165	4165	4165	0
80	20241121	190500	76655860	4165	4165	4165	4165	0
81	20241121	190400	76655860	4165	4165	4165	4165	0
82	20241121	190300	76655860	4165	4165	4165	4165	0
83	20241121	190200	76655860	4165	4165	4165	4165	0
84	20241121	190100	76655860	4165	4165	4165	4165	0
85	20241121	190000	76655860	4165	4165	4165	4165	0
86	20241121	185900	76655860	4165	4165	4165	4165	0
87	20241121	185800	76655860	4165	4165	4165	4165	0
88	20241121	185700	76655860	4165	4165	4165	4165	0
89	20241121	185600	76655860	4165	4165	4165	4165	0
90	20241121	185500	76655860	4165	4165	4165	4165	0
91	20241121	185400	76655860	4165	4165	4165	4165	0
92	20241121	185300	76655860	4165	4165	4165	4165	5341
93	20241121	185200	76655860	4165	4165	4165	4165	0
94	20241121	185100	76655860	4165	4165	4165	4165	0
95	20241121	185000	76655860	4165	4165	4165	4165	0
96	20241121	184900	76655860	4165	4165	4165	4165	0
97	20241121	184800	76655860	4165	4165	4165	4165	0
98	20241121	184700	76655860	4165	4165	4165	4165	0
99	20241121	184600	76655860	4165	4165	4165	4165	0
100	20241121	184500	76655860	4165	4165	4165	4165	0
101	20241121	184400	76655860	4165	4165	4165	4165	0
102	20241121	184300	76655860	4165	4165	4165	4165	0
103	20241121	184200	76655860	4165	4165	4165	4165	0
104	20241121	184100	76655860	4165	4165	4165	4165	0
105	20241121	184000	76655860	4165	4165	4165	4165	0
106	20241121	183900	76655860	4165	4165	4165	4165	0
107	20241121	183800	76655860	4165	4165	4165	4165	0
108	20241121	183700	76655860	4165	4165	4165	4165	0
109	20241121	183600	76655860	4165	4165	4165	4165	0
110	20241121	183500	76655860	4165	4165	4165	4165	0
111	20241121	183400	76655860	4165	4165	4165	4165	0
112	20241121	183300	76655860	4165	4165	4165	4165	0
113	20241121	183200	76655860	4165	4165	4165	4165	0
114	20241121	183100	76655860	4165	4165	4165	4165	0
115	20241121	183000	76655860	4165	4165	4165	4165	0
116	20241121	182900	76655860	4165	4165	4165	4165	0
117	20241121	182800	76655860	4165	4165	4165	4165	0
118	20241121	182700	76655860	4165	4165	4165	4165	0
119	20241121	182600	76655860	4165	4165	4165	4165	0
120	20241121	182500	76655860	4165	4165	4165	4165	0
121	20241121	182400	76655860	4165	4165	4165	4165	0
122	20241121	182300	76655860	4165	4165	4165	4165	5341
123	20241121	182200	76655860	4165	4165	4165	4165	0
124	20241121	182100	76655860	4165	4165	4165	4165	0
125	20241121	182000	76655860	4165	4165	4165	4165	0
126	20241121	181900	76655860	4165	4165	4165	4165	0
127	20241121	181800	76655860	4165	4165	4165	4165	0
128	20241121	181700	76655860	4165	4165	4165	4165	0
129	20241121	181600	76655860	4165	4165	4165	4165	0
130	20241121	181500	76655860	4165	4165	4165	4165	0
131	20241121	181400	76655860	4165	4165	4165	4165	0
132	20241121	181300	76655860	4165	4165	4165	4165	0
133	20241121	181200	76655860	4165	4165	4165	4165	0
134	20241121	181100	76655860	4165	4165	4165	4165	0
135	20241121	181000	76655860	4165	4165	4165	4165	0
136	20241121	180900	76655860	4165	4165	4165	4165	0
137	20241121	180800	76655860	4165	4165	4165	4165	0
138	20241121	180700	76655860	4165	4165	4165	4165	0
139	20241121	180600	76655860	4165	4165	4165	4165	0
140	20241121	180500	76655860	4165	4165	4165	4165	0
141	20241121	180400	76655860	4165	4165	4165	4165	0
142	20241121	180300	76655860	4165	4165	4165	4165	0
143	20241121	180200	76655860	4165	4165	4165	4165	0
144	20241121	180100	76655860	4165	4165	4165	4165	0
145	20241121	180000	76655860	4165	4165	4165	4165	0
146	20241121	175900	76655860	4165	4165	4165	4165	0
147	20241121	175800	76655860	4165	4165	4165	4165	0
148	20241121	175700	76655860	4165	4165	4165	4165	0
149	20241121	175600	76655860	4165	4165	4165	4165	0
150	20241121	175500	76655860	4165	4165	4165	4165	0
151	20241121	175400	76655860	4165	4165	4165	4165	0
152	20241121	175300	76655860	4165	4165	4165	4165	5341
153	20241121	175200	76655860	4165	4165	4165	4165	0
154	20241121	175100	76655860	4165	4165	4165	4165	0
155	20241121	175000	76655860	4165	4165	4165	4165	0
156	20241121	174900	76655860	4165	4165	4165	4165	0
157	20241121	174800	76655860	4165	4165	4165	4165	0
158	20241121	174700	76655860	4165	4165	4165	4165	0
159	20241121	174600	76655860	4165	4165	4165	4165	0
160	20241121	174500	76655860	4165	4165	4165	4165	0
161	20241121	174400	76655860	4165	4165	4165	4165	0
162	20241121	174300	76655860	4165	4165	4165	4165	0
163	20241121	174200	76655860	4165	4165	4165	4165	0
164	20241121	174100	76655860	4165	4165	4165	4165	0
165	20241121	174000	76655860	4165	4165	4165	4165	0
166	20241121	173900	76655860	4165	4165	4165	4165	0
167	20241121	173800	76655860	4165	4165	4165	4165	0
168	20241121	173700	76655860	4165	4165	4165	4165	0
169	20241121	173600	76655860	4165	4165	4165	4165	0
170	20241121	173500	76655860	4165	4165	4165	4165	0
171	20241121	173400	76655860	4165	4165	4165	4165	0
172	20241121	173300	76655860	4165	4165	4165	4165	0
173	20241121	173200	76655860	4165	4165	4165	4165	0
174	20241121	173100	76655860	4165	4165	4165	4165	0
175	20241121	173000	76655860	4165	4165	4165	4165	0
176	20241121	172900	76655860	4165	4165	4165	4165	0
177	20241121	172800	76655860	4165	4165	4165	4165	0
178	20241121	172700	76655860	4165	4165	4165	4165	0
179	20241121	172600	76655860	4165	4165	4165	4165	0
180	20241121	172500	76655860	4165	4165	4165	4165	0
181	20241121	172400	76655860	4165	4165	4165	4165	0
182	20241121	172300	76655860	4165	4165	4165	4165	5341
183	20241121	172200	76655860	4165	4165	4165	4165	0
184	20241121	172100	76655860	4165	4165	4165	4165	0
185	20241121	172000	76655860	4165	4165	4165	4165	0
186	20241121	171900	76655860	4165	4165	4165	4165	0
187	20241121	171800	76655860	4165	4165	4165	4165	0
188	20241121	171700	76655860	4165	4165	4165	4165	0
189	20241121	171600	76655860	4165	4165	4165	4165	0
190	20241121	171500	76655860	4165	4165	4165	4165	0
191	20241121	171400	76655860	4165	4165	4165	4165	0
192	20241121	171300	76655860	4165	4165	4165	4165	0
193	20241121	171200	76655860	4165	4165	4165	4165	0
194	20241121	171100	76655860	4165	4165	4165	4165	0
195	20241121	171000	76655860	4165	4165	4165	4165	0
196	20241121	170900	76655860	4165	4165	4165	4165	0
197	20241121	170800	76655860	4165	4165	4165	4165	0
198	20241121	170700	76655860	4165	4165	4165	4165	0
199	20241121	170600	76655860	4165	4165	4165	4165	0
200	20241121	170500	76655860	4165	4165	4165	4165	0
201	20241121	170400	76655860	4165	4165	4165	4165	0
202	20241121	170300	76655860	4165	4165	4165	4165	0
203	20241121	170200	76655860	4165	4165	4165	4165	0
204	20241121	170100	76655860	4165	4165	4165	4165	0
205	20241121	170000	76655860	4165	4165	4165	4165	0
206	20241121	165900	76655860	4165	4165	4165	4165	0
207	20241121	165800	76655860	4165	4165	4165	4165	0
208	20241121	165700	76655860	4165	4165	4165	4165	0
209	20241121	165600	76655860	4165	4165	4165	4165	0
210	20241121	165500	76655860	4165	4165	4165	4165	0
211	20241121	165400	76655860	4165	4165	4165	4165	0
212	20241121	165300	76655860	4165	4165	4165	4165	5341
213	20241121	165200	76655860	4165	4165	4165	4165	0
214	20241121	165100	76655860	4165	4165	4165	4165	0
215	20241121	165000	76655860	4165	4165	4165	4165	0
216	20241121	164900	76655860	4165	4165	4165	4165	0
217	20241121	164800	76655860	4165	4165	4165	4165	0
218	20241121	164700	76655860	4165	4165	4165	4165	0
219	20241121	164600	76655860	4165	4165	4165	4165	0
220	20241121	164500	76655860	4165	4165	4165	4165	0
221	20241121	164400	76655860	4165	4165	4165	4165	0
222	20241121	164300	76655860	4165	4165	4165	4165	0
223	20241121	164200	76655860	4165	4165	4165	4165	0
224	20241121	164100	76655860	4165	4165	4165	4165	0
225	20241121	164000	76655860	4165	4165	4165	4165	0
226	20241121	163900	76655860	4165	4165	4165	4165	0
227	20241121	163800	76655860	4165	4165	4165	4165	0
228	20241121	163700	76655860	4165	4165	4165	4165	0
229	20241121	163600	76655860	4165	4165	4165	4165	0
230	20241121	163500	76655860	4165	4165	4165	4165	0
231	20241121	163400	76655860	4165	4165	4165	4165	0
232	20241121	163300	76655860	4165	4165	4165	4165	0
233	20241121	163200	76655860	4165	4165	4165	4165	0
234	20241121	163100	76655860	4165	4165	4165	4165	0
235	20241121	163000	76655860	4165	4165	4165	4165	0
236	20241121	162900	76655860	4165	4165	4165	4165	0
237	20241121	162800	76655860	4165	4165	4165	4165	0
238	20241121	162700	76655860	4165	4165	4165	4165	0
239	20241121	162600	76655860	4165	4165	4165	4165	0
240	20241121	162500	76655860	4165	4165	4165	4165	0
241	20241121	162400	76655860	4165	4165	4165	4165	0
242	20241121	162300	76655860	4165	4165	4165	4165	5341
243	20241121	162200	76655860	4165	4165	4165	4165	0
244	20241121	162100	76655860	4165	4165	4165	4165	0
245	20241121	162000	76655860	4165	4165	4165	4165	0
246	20241121	161900	76655860	4165	4165	4165	4165	0
247	20241121	161800	76655860	4165	4165	4165	4165	0
248	20241121	161700	76655860	4165	4165	4165	4165	0
249	20241121	161600	76655860	4165	4165	4165	4165	0
250	20241121	161500	76655860	4165	4165	4165	4165	0
251	20241121	161400	76655860	4165	4165	4165	4165	0
252	20241121	161300	76655860	4165	4165	4165	4165	0
253	20241121	161200	76655860	4165	4165	4165	4165	0
254	20241121	161100	76655860	4165	4165	4165	4165	0
255	20241121	161000	76655860	4165	4165	4165	4165	0
256	20241121	160900	76655860	4165	4165	4165	4165	0
257	20241121	160800	76655860	4165	4165	4165	4165	0
258	20241121	160700	76655860	4165	4165	4165	4165	0
259	20241121	160600	76655860	4165	4165	4165	4165	0
260	20241121	160500	76655860	4165	4165	4165	4165	0
261	20241121	160400	76655860	4165	4165	4165	4165	0
262	20241121	160300	76655860	4165	4165	4165	4165	0
263	20241121	160200	76655860	4165	4165	4165	4165	0
264	20241121	160100	76655860	4165	4165	4165	4165	0
265	20241121	160000	76655860	4165	4165	4165	4165	0
266	20241121	155900	76655860	4165	4165	4165	4165	0
267	20241121	155800	76655860	4165	4165	4165	4165	0
268	20241121	155700	76655860	4165	4165	4165	4165	0
269	20241121	155600	76655860	4165	4165	4165	4165	0
270	20241121	155500	76655860	4165	4165	4165	4165	0
271	20241121	155400	76655860	4165	4165	4165	4165	0
272	20241121	155300	76655860	4165	4165	4165	4165	5341
273	20241121	155200	76655860	4165	4165	4165	4165	0
274	20241121	155100	76655860	4165	4165	4165	4165	0
275	20241121	155000	76655860	4165	4165	4165	4165	0
276	20241121	154900	76655860	4165	4165	4165	4165	0
277	20241121	154800	76655860	4165	4165	4165	4165	0
278	20241121	154700	76655860	4165	4165	4165	4165	0
279	20241121	154600	76655860	4165	4165	4165	4165	0
280	20241121	154500	76655860	4165	4165	4165	4165	0
281	20241121	154400	76655860	4165	4165	4165	4165	0
282	20241121	154300	76655860	4165	4165	4165	4165	0
283	20241121	154200	76655860	4165	4165	4165	4165	0
284	20241121	154100	76655860	4165	4165	4165	4165	0
285	20241121	154000	76655860	4165	4165	4165	4165	0
286	20241121	153900	76655860	4165	4165	4165	4165	0
287	20241121	153800	76655860	4165	4165	4165	4165	0
288	20241121	153700	76655860	4165	4165	4165	4165	0
289	20241121	153600	76655860	4165	4165	4165	4165	0
290	20241121	153500	76655860	4165	4165	4165	4165	0
291	20241121	153400	76655860	4165	4165	4165	4165	0
292	20241121	153300	76655860	4165	4165	4165	4165	0
293	20241121	153200	76655860	4165	4165	4165	4165	0
294	20241121	153100	76655860	4165	4165	4165	4165	0
295	20241121	153000	76655860	4165	4165	4165	4165	5341
296	20241121	152900	54410595	4195	4195	4195	4195	0
297	20241121	152800	54410595	4195	4195	4195	4195	0
298	20241121	152700	54410595	4195	4195	4195	4195	0
299	20241121	152600	54410595	4195	4195	4195	4195	0
300	20241121	152500	54410595	4195	4195	4195	4195	0
301	20241121	152400	54410595	4195	4195	4195	4195	0
302	20241121	152300	54410595	4195	4195	4195	4195	0
303	20241121	152200	54410595	4195	4195	4195	4195	0
304	20241121	152100	54410595	4195	4195	4195	4195	0
305	20241121	152000	54410595	4195	4195	4195	4195	0
306	20241121	151900	54410595	4195	4050	4195	4045	2000
307	20241121	151800	46270100	3795	3795	3795	3795	0
308	20241121	151700	46270100	3795	3925	4035	3795	1017
309	20241121	151600	42213000	3970	3855	3970	3855	1051
310	20241121	151500	38113065	3890	3850	3890	3850	1000
311	20241121	151400	34245130	3850	3845	3850	3845	100
312	20241121	151300	33860480	3785	3850	3855	3785	51
313	20241121	151200	33663950	3780	3770	3860	3770	1005
314	20241121	151100	29790110	3850	3825	3850	3825	1100
315	20241121	151000	25562890	3830	3830	3830	3830	0
316	20241121	150900	25562890	3830	3825	3830	3825	100
317	20241121	150800	25180190	3830	3825	3830	3825	110
318	20241121	150700	24759225	3750	3760	3765	3750	999
319	20241121	150600	21012355	3760	3760	3760	3760	58
320	20241121	150500	20794275	3760	3765	3765	3760	443
321	20241121	150400	19128370	3765	3765	3765	3765	501
322	20241121	150300	17242105	3840	3840	3840	3840	0
323	20241121	150200	17242105	3840	3840	3840	3840	0
324	20241121	150100	17242105	3840	3830	3840	3830	200
325	20241121	150000	16475485	3830	3820	3830	3820	200
326	20241121	145900	15710925	3820	3800	3820	3800	100
327	20241121	145800	15329415	3800	3800	3800	3800	10
328	20241121	145700	15291415	3750	3770	3770	3750	100
329	20241121	145600	14915215	3770	3790	3790	3770	10
330	20241121	145500	14877470	3800	3800	3800	3800	2
331	20241121	145400	14869870	3800	3800	3800	3800	3
332	20241121	145300	14858470	3780	3780	3780	3780	3
333	20241121	145200	14847130	3835	3835	3835	3835	0
334	20241121	145100	14847130	3835	3835	3835	3835	0
335	20241121	145000	14847130	3835	3835	3835	3835	0
336	20241121	144900	14847130	3835	3835	3835	3835	10
337	20241121	144800	14808780	3775	3820	3820	3720	1490
338	20241121	144700	9193970	3820	3820	3820	3820	0
339	20241121	144600	9193970	3820	3820	3820	3820	20
340	20241121	144500	9117570	3840	3840	3840	3840	0
341	20241121	144400	9117570	3840	3840	3840	3840	0
342	20241121	144300	9117570	3840	3840	3840	3840	100
343	20241121	144200	8733570	3845	3845	3845	3845	0
344	20241121	144100	8733570	3845	3845	3845	3845	0
345	20241121	144000	8733570	3845	3845	3845	3845	0
346	20241121	143900	8733570	3845	3845	3845	3845	0
347	20241121	143800	8733570	3845	3845	3845	3845	0
348	20241121	143700	8733570	3845	3845	3845	3845	0
349	20241121	143600	8733570	3845	3845	3845	3845	1
350	20241121	143500	8729725	3845	3845	3845	3845	0
351	20241121	143400	8729725	3845	3845	3845	3845	0
352	20241121	143300	8729725	3845	3845	3845	3845	0
353	20241121	143200	8729725	3845	3845	3845	3845	0
354	20241121	143100	8729725	3845	3845	3845	3845	0
355	20241121	143000	8729725	3845	3845	3845	3845	0
356	20241121	142900	8729725	3845	3845	3845	3845	0
357	20241121	142800	8729725	3845	3845	3845	3845	0
358	20241121	142700	8729725	3845	3845	3845	3845	0
359	20241121	142600	8729725	3845	3845	3845	3845	0
360	20241121	142500	8729725	3845	3845	3845	3845	0
361	20241121	142400	8729725	3845	3845	3845	3845	0
362	20241121	142300	8729725	3845	3845	3845	3845	0
363	20241121	142200	8729725	3845	3845	3845	3845	0
364	20241121	142100	8729725	3845	3845	3845	3845	0
365	20241121	142000	8729725	3845	3845	3845	3845	0
366	20241121	141900	8729725	3845	3845	3845	3845	0
367	20241121	141800	8729725	3845	3845	3845	3845	0
368	20241121	141700	8729725	3845	3845	3845	3845	0
369	20241121	141600	8729725	3845	3845	3845	3845	0
370	20241121	141500	8729725	3845	3845	3845	3845	0
371	20241121	141400	8729725	3845	3845	3845	3845	0
372	20241121	141300	8729725	3845	3845	3845	3845	0
373	20241121	141200	8729725	3845	3845	3845	3845	0
374	20241121	141100	8729725	3845	3845	3845	3845	0
375	20241121	141000	8729725	3845	3845	3845	3845	0
376	20241121	140900	8729725	3845	3845	3845	3845	0
377	20241121	140800	8729725	3845	3845	3845	3845	0
378	20241121	140700	8729725	3845	3845	3845	3845	52
379	20241121	140600	8529785	3845	3845	3845	3845	0
380	20241121	140500	8529785	3845	3845	3845	3845	0
381	20241121	140400	8529785	3845	3845	3845	3845	0
382	20241121	140300	8529785	3845	3845	3845	3845	0
383	20241121	140200	8529785	3845	3845	3845	3845	0
384	20241121	140100	8529785	3845	3845	3845	3845	0
385	20241121	140000	8529785	3845	3845	3845	3845	0
386	20241121	135900	8529785	3845	3845	3845	3845	0
387	20241121	135800	8529785	3845	3845	3845	3845	0
388	20241121	135700	8529785	3845	3845	3845	3845	0
389	20241121	135600	8529785	3845	3845	3845	3845	0
390	20241121	135500	8529785	3845	3845	3845	3845	0
391	20241121	135400	8529785	3845	3845	3845	3845	0
392	20241121	135300	8529785	3845	3845	3845	3845	0
393	20241121	135200	8529785	3845	3845	3845	3845	0
394	20241121	135100	8529785	3845	3845	3845	3845	11
395	20241121	135000	8487490	3825	3825	3825	3825	0
396	20241121	134900	8487490	3825	3825	3825	3825	0
397	20241121	134800	8487490	3825	3825	3825	3825	0
398	20241121	134700	8487490	3825	3825	3825	3825	20
399	20241121	134600	8410990	3825	3825	3825	3825	0
400	20241121	134500	8410990	3825	3825	3825	3825	0
401	20241121	134400	8410990	3825	3825	3825	3825	0
402	20241121	134300	8410990	3825	3825	3825	3825	0
403	20241121	134200	8410990	3825	3825	3825	3825	0
404	20241121	134100	8410990	3825	3825	3825	3825	0
405	20241121	134000	8410990	3825	3825	3825	3825	0
406	20241121	133900	8410990	3825	3825	3825	3825	50
407	20241121	133800	8219740	3850	3850	3850	3850	0
408	20241121	133700	8219740	3850	3850	3850	3850	0
409	20241121	133600	8219740	3850	3850	3850	3850	0
410	20241121	133500	8219740	3850	3850	3850	3850	0
411	20241121	133400	8219740	3850	3850	3850	3850	0
412	20241121	133300	8219740	3850	3850	3850	3850	0
413	20241121	133200	8219740	3850	3850	3850	3850	0
414	20241121	133100	8219740	3850	3850	3850	3850	0
415	20241121	133000	8219740	3850	3850	3850	3850	0
416	20241121	132900	8219740	3850	3850	3850	3850	0
417	20241121	132800	8219740	3850	3850	3850	3850	0
418	20241121	132700	8219740	3850	3850	3850	3850	0
419	20241121	132600	8219740	3850	3850	3850	3850	0
420	20241121	132500	8219740	3850	3850	3850	3850	0
421	20241121	132400	8219740	3850	3850	3850	3850	0
422	20241121	132300	8219740	3850	3850	3850	3850	0
423	20241121	132200	8219740	3850	3850	3850	3850	0
424	20241121	132100	8219740	3850	3850	3850	3850	0
425	20241121	132000	8219740	3850	3850	3850	3850	0
426	20241121	131900	8219740	3850	3850	3850	3850	0
427	20241121	131800	8219740	3850	3850	3850	3850	0
428	20241121	131700	8219740	3850	3850	3850	3850	0
429	20241121	131600	8219740	3850	3850	3850	3850	0
430	20241121	131500	8219740	3850	3850	3850	3850	0
431	20241121	131400	8219740	3850	3850	3850	3850	0
432	20241121	131300	8219740	3850	3850	3850	3850	3
433	20241121	131200	8208190	3840	3840	3840	3840	0
434	20241121	131100	8208190	3840	3840	3840	3840	0
435	20241121	131000	8208190	3840	3840	3840	3840	0
436	20241121	130900	8208190	3840	3840	3840	3840	1
437	20241121	130800	8204350	3830	3830	3830	3830	1
438	20241121	130700	8200520	3850	3850	3850	3850	0
439	20241121	130600	8200520	3850	3850	3850	3850	0
440	20241121	130500	8200520	3850	3850	3850	3850	0
441	20241121	130400	8200520	3850	3850	3850	3850	1
442	20241121	130300	8196670	3840	3840	3840	3840	0
443	20241121	130200	8196670	3840	3840	3840	3840	0
444	20241121	130100	8196670	3840	3840	3840	3840	0
445	20241121	130000	8196670	3840	3840	3840	3840	1
446	20241121	125900	8192830	3820	3820	3820	3820	1
447	20241121	125800	8189010	3850	3850	3850	3850	0
448	20241121	125700	8189010	3850	3850	3850	3850	0
449	20241121	125600	8189010	3850	3850	3850	3850	0
450	20241121	125500	8189010	3850	3850	3850	3850	0
451	20241121	125400	8189010	3850	3850	3850	3850	0
452	20241121	125300	8189010	3850	3850	3850	3850	0
453	20241121	125200	8189010	3850	3850	3850	3850	0
454	20241121	125100	8189010	3850	3850	3850	3850	0
455	20241121	125000	8189010	3850	3850	3850	3850	0
456	20241121	124900	8189010	3850	3850	3850	3850	0
457	20241121	124800	8189010	3850	3850	3850	3850	0
458	20241121	124700	8189010	3850	3850	3850	3850	0
459	20241121	124600	8189010	3850	3850	3850	3850	0
460	20241121	124500	8189010	3850	3850	3850	3850	0
461	20241121	124400	8189010	3850	3850	3850	3850	0
462	20241121	124300	8189010	3850	3850	3850	3850	0
463	20241121	124200	8189010	3850	3850	3850	3850	0
464	20241121	124100	8189010	3850	3850	3850	3850	0
465	20241121	124000	8189010	3850	3850	3850	3850	0
466	20241121	123900	8189010	3850	3850	3850	3850	0
467	20241121	123800	8189010	3850	3850	3850	3850	0
468	20241121	123700	8189010	3850	3850	3850	3850	0
469	20241121	123600	8189010	3850	3850	3850	3850	0
470	20241121	123500	8189010	3850	3850	3850	3850	0
471	20241121	123400	8189010	3850	3850	3850	3850	0
472	20241121	123300	8189010	3850	3850	3850	3850	0
473	20241121	123200	8189010	3850	3850	3850	3850	0
474	20241121	123100	8189010	3850	3850	3850	3850	0
475	20241121	123000	8189010	3850	3850	3850	3850	0
476	20241121	122900	8189010	3850	3850	3850	3850	0
477	20241121	122800	8189010	3850	3850	3850	3850	0
478	20241121	122700	8189010	3850	3850	3850	3850	0
479	20241121	122600	8189010	3850	3850	3850	3850	0
480	20241121	122500	8189010	3850	3850	3850	3850	0
481	20241121	122400	8189010	3850	3850	3850	3850	0
482	20241121	122300	8189010	3850	3850	3850	3850	0
483	20241121	122200	8189010	3850	3850	3850	3850	0
484	20241121	122100	8189010	3850	3850	3850	3850	0
485	20241121	122000	8189010	3850	3850	3850	3850	0
486	20241121	121900	8189010	3850	3850	3850	3850	0
487	20241121	121800	8189010	3850	3850	3850	3850	0
488	20241121	121700	8189010	3850	3840	3850	3840	10
489	20241121	121600	8150520	3850	3850	3850	3850	0
490	20241121	121500	8150520	3850	3850	3850	3850	0
491	20241121	121400	8150520	3850	3850	3850	3850	0
492	20241121	121300	8150520	3850	3850	3850	3850	0
493	20241121	121200	8150520	3850	3850	3850	3850	0
494	20241121	121100	8150520	3850	3850	3850	3850	0
495	20241121	121000	8150520	3850	3850	3850	3850	0
496	20241121	120900	8150520	3850	3850	3850	3850	0
497	20241121	120800	8150520	3850	3850	3850	3850	0
498	20241121	120700	8150520	3850	3850	3850	3850	0
499	20241121	120600	8150520	3850	3850	3850	3850	0
500	20241121	120500	8150520	3850	3850	3850	3850	0
501	20241121	120400	8150520	3850	3850	3850	3850	0
502	20241121	120300	8150520	3850	3850	3850	3850	0
503	20241121	120200	8150520	3850	3850	3850	3850	0
504	20241121	120100	8150520	3850	3850	3850	3850	0
505	20241121	120000	8150520	3850	3850	3850	3850	0
506	20241121	115900	8150520	3850	3850	3850	3850	0
507	20241121	115800	8150520	3850	3850	3850	3850	0
508	20241121	115700	8150520	3850	3850	3850	3850	0
509	20241121	115600	8150520	3850	3850	3850	3850	0
510	20241121	115500	8150520	3850	3850	3850	3850	0
511	20241121	115400	8150520	3850	3850	3850	3850	0
512	20241121	115300	8150520	3850	3840	3850	3840	10
513	20241121	115200	8112030	3830	3830	3830	3830	0
514	20241121	115100	8112030	3830	3830	3830	3830	0
515	20241121	115000	8112030	3830	3830	3830	3830	0
516	20241121	114900	8112030	3830	3830	3830	3830	0
517	20241121	114800	8112030	3830	3830	3830	3830	0
518	20241121	114700	8112030	3830	3830	3830	3830	0
519	20241121	114600	8112030	3830	3830	3830	3830	0
520	20241121	114500	8112030	3830	3830	3830	3830	0
521	20241121	114400	8112030	3830	3830	3830	3830	0
522	20241121	114300	8112030	3830	3830	3830	3830	0
523	20241121	114200	8112030	3830	3830	3830	3830	0
524	20241121	114100	8112030	3830	3830	3830	3830	0
525	20241121	114000	8112030	3830	3830	3830	3830	1
526	20241121	113900	8108200	3850	3850	3850	3850	0
527	20241121	113800	8108200	3850	3850	3850	3850	0
528	20241121	113700	8108200	3850	3850	3850	3850	0
529	20241121	113600	8108200	3850	3850	3850	3850	0
530	20241121	113500	8108200	3850	3850	3850	3850	0
531	20241121	113400	8108200	3850	3850	3850	3850	0
532	20241121	113300	8108200	3850	3850	3850	3850	0
533	20241121	113200	8108200	3850	3845	3850	3845	10
534	20241121	113100	8069705	3840	3840	3840	3840	0
535	20241121	113000	8069705	3840	3840	3840	3840	1
536	20241121	112900	8065865	3775	3845	3845	3775	30
537	20241121	112800	7951810	3860	3860	3860	3860	0
538	20241121	112700	7951810	3860	3860	3860	3860	0
539	20241121	112600	7951810	3860	3860	3860	3860	0
540	20241121	112500	7951810	3860	3860	3860	3860	0
541	20241121	112400	7951810	3860	3860	3860	3860	0
542	20241121	112300	7951810	3860	3860	3860	3860	0
543	20241121	112200	7951810	3860	3860	3860	3860	0
544	20241121	112100	7951810	3860	3860	3860	3860	0
545	20241121	112000	7951810	3860	3860	3860	3860	0
546	20241121	111900	7951810	3860	3860	3860	3860	0
547	20241121	111800	7951810	3860	3860	3860	3860	0
548	20241121	111700	7951810	3860	3860	3860	3860	0
549	20241121	111600	7951810	3860	3860	3860	3860	0
550	20241121	111500	7951810	3860	3860	3860	3860	0
551	20241121	111400	7951810	3860	3860	3860	3860	0
552	20241121	111300	7951810	3860	3860	3860	3860	0
553	20241121	111200	7951810	3860	3860	3860	3860	0
554	20241121	111100	7951810	3860	3860	3860	3860	0
555	20241121	111000	7951810	3860	3860	3860	3860	0
556	20241121	110900	7951810	3860	3860	3860	3860	0
557	20241121	110800	7951810	3860	3860	3860	3860	86
558	20241121	110700	7619850	3860	3860	3860	3860	0
559	20241121	110600	7619850	3860	3860	3860	3860	0
560	20241121	110500	7619850	3860	3860	3860	3860	0
561	20241121	110400	7619850	3860	3860	3860	3860	0
562	20241121	110300	7619850	3860	3860	3860	3860	0
563	20241121	110200	7619850	3860	3860	3860	3860	0
564	20241121	110100	7619850	3860	3860	3860	3860	2
565	20241121	110000	7612130	3860	3860	3860	3860	0
566	20241121	105900	7612130	3860	3860	3860	3860	0
567	20241121	105800	7612130	3860	3850	3860	3850	12
568	20241121	105700	7565820	3865	3865	3865	3865	0
569	20241121	105600	7565820	3865	3865	3865	3865	0
570	20241121	105500	7565820	3865	3865	3865	3865	0
571	20241121	105400	7565820	3865	3865	3865	3865	0
572	20241121	105300	7565820	3865	3865	3865	3865	0
573	20241121	105200	7565820	3865	3865	3865	3865	0
574	20241121	105100	7565820	3865	3865	3865	3865	0
575	20241121	105000	7565820	3865	3865	3865	3865	0
576	20241121	104900	7565820	3865	3865	3865	3865	0
577	20241121	104800	7565820	3865	3865	3865	3865	0
578	20241121	104700	7565820	3865	3865	3865	3865	0
579	20241121	104600	7565820	3865	3865	3865	3865	0
580	20241121	104500	7565820	3865	3865	3865	3865	0
581	20241121	104400	7565820	3865	3865	3865	3865	0
582	20241121	104300	7565820	3865	3865	3865	3865	0
583	20241121	104200	7565820	3865	3865	3865	3865	0
584	20241121	104100	7565820	3865	3865	3865	3865	0
585	20241121	104000	7565820	3865	3865	3865	3865	0
586	20241121	103900	7565820	3865	3865	3865	3865	0
587	20241121	103800	7565820	3865	3865	3865	3865	0
588	20241121	103700	7565820	3865	3865	3865	3865	0
589	20241121	103600	7565820	3865	3865	3865	3865	0
590	20241121	103500	7565820	3865	3865	3865	3865	0
591	20241121	103400	7565820	3865	3865	3865	3865	0
592	20241121	103300	7565820	3865	3865	3865	3865	0
593	20241121	103200	7565820	3865	3865	3865	3865	0
594	20241121	103100	7565820	3865	3865	3865	3865	0
595	20241121	103000	7565820	3865	3865	3865	3865	0
596	20241121	102900	7565820	3865	3865	3865	3865	0
597	20241121	102800	7565820	3865	3865	3865	3865	0
598	20241121	102700	7565820	3865	3865	3865	3865	20
599	20241121	102600	7488520	3865	3865	3865	3865	0
600	20241121	102500	7488520	3865	3865	3865	3865	0
601	20241121	102400	7488520	3865	3865	3865	3865	30
602	20241121	102300	7372570	3845	3845	3845	3845	0
603	20241121	102200	7372570	3845	3845	3845	3845	100
604	20241121	102100	6988070	3860	3850	3860	3850	2
605	20241121	102000	6980360	3845	3850	3850	3845	171
606	20241121	101900	6322370	3850	3850	3850	3850	1
607	20241121	101800	6318520	3870	3870	3870	3870	0
608	20241121	101700	6318520	3870	3860	3870	3860	150
609	20241121	101600	5739350	3855	3855	3855	3855	0
610	20241121	101500	5739350	3855	3855	3855	3855	0
611	20241121	101400	5739350	3855	3855	3855	3855	0
612	20241121	101300	5739350	3855	3855	3855	3855	0
613	20241121	101200	5739350	3855	3855	3855	3855	0
614	20241121	101100	5739350	3855	3855	3855	3855	0
615	20241121	101000	5739350	3855	3845	3855	3845	113
616	20241121	100900	5303865	3845	3855	3860	3845	112
617	20241121	100800	4872165	3855	3855	3855	3855	0
618	20241121	100700	4872165	3855	3855	3855	3855	0
619	20241121	100600	4872165	3855	3855	3855	3855	0
620	20241121	100500	4872165	3855	3855	3855	3855	0
621	20241121	100400	4872165	3855	3855	3855	3855	0
622	20241121	100300	4872165	3855	3855	3855	3855	0
623	20241121	100200	4872165	3855	3855	3855	3855	0
624	20241121	100100	4872165	3855	3855	3855	3855	10
625	20241121	100000	4833615	3850	3850	3850	3850	2
626	20241121	095900	4825915	3860	3860	3860	3860	0
627	20241121	095800	4825915	3860	3860	3860	3860	0
628	20241121	095700	4825915	3860	3860	3860	3860	0
629	20241121	095600	4825915	3860	3860	3860	3860	0
630	20241121	095500	4825915	3860	3860	3860	3860	0
631	20241121	095400	4825915	3860	3860	3860	3860	0
632	20241121	095300	4825915	3860	3860	3860	3860	0
633	20241121	095200	4825915	3860	3860	3860	3860	1
634	20241121	095100	4822055	3850	3835	3850	3835	19
635	20241121	095000	4749170	3810	3810	3810	3810	83
636	20241121	094900	4432940	3810	3810	3810	3810	0
637	20241121	094800	4432940	3810	3810	3810	3810	0
638	20241121	094700	4432940	3810	3810	3810	3810	0
639	20241121	094600	4432940	3810	3810	3810	3810	0
640	20241121	094500	4432940	3810	3810	3810	3810	0
641	20241121	094400	4432940	3810	3810	3810	3810	0
642	20241121	094300	4432940	3810	3810	3810	3810	0
643	20241121	094200	4432940	3810	3810	3810	3810	0
644	20241121	094100	4432940	3810	3810	3810	3810	0
645	20241121	094000	4432940	3810	3810	3810	3810	0
646	20241121	093900	4432940	3810	3810	3810	3810	0
647	20241121	093800	4432940	3810	3810	3810	3810	0
648	20241121	093700	4432940	3810	3810	3810	3810	0
649	20241121	093600	4432940	3810	3810	3810	3810	0
650	20241121	093500	4432940	3810	3810	3810	3810	0
651	20241121	093400	4432940	3810	3810	3810	3810	0
652	20241121	093300	4432940	3810	3810	3810	3810	1
653	20241121	093200	4429130	3835	3835	3835	3835	0
654	20241121	093100	4429130	3835	3835	3835	3835	0
655	20241121	093000	4429130	3835	3835	3835	3835	0
656	20241121	092900	4429130	3835	3835	3835	3835	0
657	20241121	092800	4429130	3835	3800	3835	3760	161
658	20241121	092700	3822165	3860	3860	3860	3860	0
659	20241121	092600	3822165	3860	3860	3860	3860	0
660	20241121	092500	3822165	3860	3860	3860	3860	0
661	20241121	092400	3822165	3860	3860	3860	3860	0
662	20241121	092300	3822165	3860	3860	3860	3860	0
663	20241121	092200	3822165	3860	3860	3860	3860	0
664	20241121	092100	3822165	3860	3860	3860	3860	0
665	20241121	092000	3822165	3860	3860	3860	3860	0
666	20241121	091900	3822165	3860	3860	3860	3860	0
667	20241121	091800	3822165	3860	3860	3860	3860	0
668	20241121	091700	3822165	3860	3860	3860	3860	0
669	20241121	091600	3822165	3860	3860	3860	3860	0
670	20241121	091500	3822165	3860	3860	3860	3860	0
671	20241121	091400	3822165	3860	3860	3860	3860	0
672	20241121	091300	3822165	3860	3860	3860	3860	0
673	20241121	091200	3822165	3860	3860	3860	3860	0
674	20241121	091100	3822165	3860	3805	3860	3805	902
675	20241121	091000	390000	3805	3805	3805	3805	0
676	20241121	090900	390000	3805	3830	3830	3805	99
677	20241121	090800	11570	3860	3860	3860	3860	0
678	20241121	090700	11570	3860	3860	3860	3860	0
679	20241121	090600	11570	3860	3860	3860	3860	0
680	20241121	090500	11570	3860	3860	3860	3860	0
681	20241121	090400	11570	3860	3860	3860	3860	0
682	20241121	090300	11570	3860	3860	3860	3860	0
683	20241121	090200	11570	3860	3860	3860	3860	0
684	20241121	090100	11570	3860	3850	3860	3850	3
685	20241121	090000	0	3855	3855	3855	3855	0