KissMeData/215480/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203800	49433510	2400	2400	2400	2400	429
3	20241121	203700	49433510	2400	2400	2400	2400	0
4	20241121	203600	49433510	2400	2400	2400	2400	0
5	20241121	203500	49433510	2400	2400	2400	2400	0
6	20241121	203400	49433510	2400	2400	2400	2400	0
7	20241121	203300	49433510	2400	2400	2400	2400	0
8	20241121	203200	49433510	2400	2400	2400	2400	0
9	20241121	203100	49433510	2400	2400	2400	2400	0
10	20241121	203000	49433510	2400	2400	2400	2400	0
11	20241121	202900	49433510	2400	2400	2400	2400	0
12	20241121	202800	49433510	2400	2400	2400	2400	0
13	20241121	202700	49433510	2400	2400	2400	2400	0
14	20241121	202600	49433510	2400	2400	2400	2400	0
15	20241121	202500	49433510	2400	2400	2400	2400	0
16	20241121	202400	49433510	2400	2400	2400	2400	0
17	20241121	202300	49433510	2400	2400	2400	2400	0
18	20241121	202200	49433510	2400	2400	2400	2400	0
19	20241121	202100	49433510	2400	2400	2400	2400	0
20	20241121	202000	49433510	2400	2400	2400	2400	0
21	20241121	201900	49433510	2400	2400	2400	2400	0
22	20241121	201800	49433510	2400	2400	2400	2400	0
23	20241121	201700	49433510	2400	2400	2400	2400	0
24	20241121	201600	49433510	2400	2400	2400	2400	0
25	20241121	201500	49433510	2400	2400	2400	2400	0
26	20241121	201400	49433510	2400	2400	2400	2400	0
27	20241121	201300	49433510	2400	2400	2400	2400	0
28	20241121	201200	49433510	2400	2400	2400	2400	0
29	20241121	201100	49433510	2400	2400	2400	2400	0
30	20241121	201000	49433510	2400	2400	2400	2400	0
31	20241121	200900	49433510	2400	2400	2400	2400	0
32	20241121	200800	49433510	2400	2400	2400	2400	429
33	20241121	200700	49433510	2400	2400	2400	2400	0
34	20241121	200600	49433510	2400	2400	2400	2400	0
35	20241121	200500	49433510	2400	2400	2400	2400	0
36	20241121	200400	49433510	2400	2400	2400	2400	0
37	20241121	200300	49433510	2400	2400	2400	2400	0
38	20241121	200200	49433510	2400	2400	2400	2400	0
39	20241121	200100	49433510	2400	2400	2400	2400	0
40	20241121	200000	49433510	2400	2400	2400	2400	0
41	20241121	195900	49433510	2400	2400	2400	2400	0
42	20241121	195800	49433510	2400	2400	2400	2400	0
43	20241121	195700	49433510	2400	2400	2400	2400	0
44	20241121	195600	49433510	2400	2400	2400	2400	0
45	20241121	195500	49433510	2400	2400	2400	2400	0
46	20241121	195400	49433510	2400	2400	2400	2400	0
47	20241121	195300	49433510	2400	2400	2400	2400	0
48	20241121	195200	49433510	2400	2400	2400	2400	0
49	20241121	195100	49433510	2400	2400	2400	2400	0
50	20241121	195000	49433510	2400	2400	2400	2400	0
51	20241121	194900	49433510	2400	2400	2400	2400	0
52	20241121	194800	49433510	2400	2400	2400	2400	0
53	20241121	194700	49433510	2400	2400	2400	2400	0
54	20241121	194600	49433510	2400	2400	2400	2400	0
55	20241121	194500	49433510	2400	2400	2400	2400	0
56	20241121	194400	49433510	2400	2400	2400	2400	0
57	20241121	194300	49433510	2400	2400	2400	2400	0
58	20241121	194200	49433510	2400	2400	2400	2400	0
59	20241121	194100	49433510	2400	2400	2400	2400	0
60	20241121	194000	49433510	2400	2400	2400	2400	0
61	20241121	193900	49433510	2400	2400	2400	2400	0
62	20241121	193800	49433510	2400	2400	2400	2400	429
63	20241121	193700	49433510	2400	2400	2400	2400	0
64	20241121	193600	49433510	2400	2400	2400	2400	0
65	20241121	193500	49433510	2400	2400	2400	2400	0
66	20241121	193400	49433510	2400	2400	2400	2400	0
67	20241121	193300	49433510	2400	2400	2400	2400	0
68	20241121	193200	49433510	2400	2400	2400	2400	0
69	20241121	193100	49433510	2400	2400	2400	2400	0
70	20241121	193000	49433510	2400	2400	2400	2400	0
71	20241121	192900	49433510	2400	2400	2400	2400	0
72	20241121	192800	49433510	2400	2400	2400	2400	0
73	20241121	192700	49433510	2400	2400	2400	2400	0
74	20241121	192600	49433510	2400	2400	2400	2400	0
75	20241121	192500	49433510	2400	2400	2400	2400	0
76	20241121	192400	49433510	2400	2400	2400	2400	0
77	20241121	192300	49433510	2400	2400	2400	2400	0
78	20241121	192200	49433510	2400	2400	2400	2400	0
79	20241121	192100	49433510	2400	2400	2400	2400	0
80	20241121	192000	49433510	2400	2400	2400	2400	0
81	20241121	191900	49433510	2400	2400	2400	2400	0
82	20241121	191800	49433510	2400	2400	2400	2400	0
83	20241121	191700	49433510	2400	2400	2400	2400	0
84	20241121	191600	49433510	2400	2400	2400	2400	0
85	20241121	191500	49433510	2400	2400	2400	2400	0
86	20241121	191400	49433510	2400	2400	2400	2400	0
87	20241121	191300	49433510	2400	2400	2400	2400	0
88	20241121	191200	49433510	2400	2400	2400	2400	0
89	20241121	191100	49433510	2400	2400	2400	2400	0
90	20241121	191000	49433510	2400	2400	2400	2400	0
91	20241121	190900	49433510	2400	2400	2400	2400	0
92	20241121	190800	49433510	2400	2400	2400	2400	429
93	20241121	190700	49433510	2400	2400	2400	2400	0
94	20241121	190600	49433510	2400	2400	2400	2400	0
95	20241121	190500	49433510	2400	2400	2400	2400	0
96	20241121	190400	49433510	2400	2400	2400	2400	0
97	20241121	190300	49433510	2400	2400	2400	2400	0
98	20241121	190200	49433510	2400	2400	2400	2400	0
99	20241121	190100	49433510	2400	2400	2400	2400	0
100	20241121	190000	49433510	2400	2400	2400	2400	0
101	20241121	185900	49433510	2400	2400	2400	2400	0
102	20241121	185800	49433510	2400	2400	2400	2400	0
103	20241121	185700	49433510	2400	2400	2400	2400	0
104	20241121	185600	49433510	2400	2400	2400	2400	0
105	20241121	185500	49433510	2400	2400	2400	2400	0
106	20241121	185400	49433510	2400	2400	2400	2400	0
107	20241121	185300	49433510	2400	2400	2400	2400	0
108	20241121	185200	49433510	2400	2400	2400	2400	0
109	20241121	185100	49433510	2400	2400	2400	2400	0
110	20241121	185000	49433510	2400	2400	2400	2400	0
111	20241121	184900	49433510	2400	2400	2400	2400	0
112	20241121	184800	49433510	2400	2400	2400	2400	0
113	20241121	184700	49433510	2400	2400	2400	2400	0
114	20241121	184600	49433510	2400	2400	2400	2400	0
115	20241121	184500	49433510	2400	2400	2400	2400	0
116	20241121	184400	49433510	2400	2400	2400	2400	0
117	20241121	184300	49433510	2400	2400	2400	2400	0
118	20241121	184200	49433510	2400	2400	2400	2400	0
119	20241121	184100	49433510	2400	2400	2400	2400	0
120	20241121	184000	49433510	2400	2400	2400	2400	0
121	20241121	183900	49433510	2400	2400	2400	2400	0
122	20241121	183800	49433510	2400	2400	2400	2400	429
123	20241121	183700	49433510	2400	2400	2400	2400	0
124	20241121	183600	49433510	2400	2400	2400	2400	0
125	20241121	183500	49433510	2400	2400	2400	2400	0
126	20241121	183400	49433510	2400	2400	2400	2400	0
127	20241121	183300	49433510	2400	2400	2400	2400	0
128	20241121	183200	49433510	2400	2400	2400	2400	0
129	20241121	183100	49433510	2400	2400	2400	2400	0
130	20241121	183000	49433510	2400	2400	2400	2400	0
131	20241121	182900	49433510	2400	2400	2400	2400	0
132	20241121	182800	49433510	2400	2400	2400	2400	0
133	20241121	182700	49433510	2400	2400	2400	2400	0
134	20241121	182600	49433510	2400	2400	2400	2400	0
135	20241121	182500	49433510	2400	2400	2400	2400	0
136	20241121	182400	49433510	2400	2400	2400	2400	0
137	20241121	182300	49433510	2400	2400	2400	2400	0
138	20241121	182200	49433510	2400	2400	2400	2400	0
139	20241121	182100	49433510	2400	2400	2400	2400	0
140	20241121	182000	49433510	2400	2400	2400	2400	0
141	20241121	181900	49433510	2400	2400	2400	2400	0
142	20241121	181800	49433510	2400	2400	2400	2400	0
143	20241121	181700	49433510	2400	2400	2400	2400	0
144	20241121	181600	49433510	2400	2400	2400	2400	0
145	20241121	181500	49433510	2400	2400	2400	2400	0
146	20241121	181400	49433510	2400	2400	2400	2400	0
147	20241121	181300	49433510	2400	2400	2400	2400	0
148	20241121	181200	49433510	2400	2400	2400	2400	0
149	20241121	181100	49433510	2400	2400	2400	2400	0
150	20241121	181000	49433510	2400	2400	2400	2400	0
151	20241121	180900	49433510	2400	2400	2400	2400	0
152	20241121	180800	49433510	2400	2400	2400	2400	429
153	20241121	180700	49433510	2400	2400	2400	2400	0
154	20241121	180600	49433510	2400	2400	2400	2400	0
155	20241121	180500	49433510	2400	2400	2400	2400	0
156	20241121	180400	49433510	2400	2400	2400	2400	0
157	20241121	180300	49433510	2400	2400	2400	2400	0
158	20241121	180200	49433510	2400	2400	2400	2400	0
159	20241121	180100	49433510	2400	2400	2400	2400	0
160	20241121	180000	49433510	2400	2400	2400	2400	0
161	20241121	175900	49433510	2400	2400	2400	2400	0
162	20241121	175800	49433510	2400	2400	2400	2400	0
163	20241121	175700	49433510	2400	2400	2400	2400	0
164	20241121	175600	49433510	2400	2400	2400	2400	0
165	20241121	175500	49433510	2400	2400	2400	2400	0
166	20241121	175400	49433510	2400	2400	2400	2400	0
167	20241121	175300	49433510	2400	2400	2400	2400	0
168	20241121	175200	49433510	2400	2400	2400	2400	0
169	20241121	175100	49433510	2400	2400	2400	2400	0
170	20241121	175000	49433510	2400	2400	2400	2400	0
171	20241121	174900	49433510	2400	2400	2400	2400	0
172	20241121	174800	49433510	2400	2400	2400	2400	0
173	20241121	174700	49433510	2400	2400	2400	2400	0
174	20241121	174600	49433510	2400	2400	2400	2400	0
175	20241121	174500	49433510	2400	2400	2400	2400	0
176	20241121	174400	49433510	2400	2400	2400	2400	0
177	20241121	174300	49433510	2400	2400	2400	2400	0
178	20241121	174200	49433510	2400	2400	2400	2400	0
179	20241121	174100	49433510	2400	2400	2400	2400	0
180	20241121	174000	49433510	2400	2400	2400	2400	0
181	20241121	173900	49433510	2400	2400	2400	2400	0
182	20241121	173800	49433510	2400	2400	2400	2400	429
183	20241121	173700	49433510	2400	2400	2400	2400	0
184	20241121	173600	49433510	2400	2400	2400	2400	0
185	20241121	173500	49433510	2400	2400	2400	2400	0
186	20241121	173400	49433510	2400	2400	2400	2400	0
187	20241121	173300	49433510	2400	2400	2400	2400	0
188	20241121	173200	49433510	2400	2400	2400	2400	0
189	20241121	173100	49433510	2400	2400	2400	2400	0
190	20241121	173000	49433510	2400	2400	2400	2400	0
191	20241121	172900	49433510	2400	2400	2400	2400	0
192	20241121	172800	49433510	2400	2400	2400	2400	0
193	20241121	172700	49433510	2400	2400	2400	2400	0
194	20241121	172600	49433510	2400	2400	2400	2400	0
195	20241121	172500	49433510	2400	2400	2400	2400	0
196	20241121	172400	49433510	2400	2400	2400	2400	0
197	20241121	172300	49433510	2400	2400	2400	2400	0
198	20241121	172200	49433510	2400	2400	2400	2400	0
199	20241121	172100	49433510	2400	2400	2400	2400	0
200	20241121	172000	49433510	2400	2400	2400	2400	0
201	20241121	171900	49433510	2400	2400	2400	2400	0
202	20241121	171800	49433510	2400	2400	2400	2400	0
203	20241121	171700	49433510	2400	2400	2400	2400	0
204	20241121	171600	49433510	2400	2400	2400	2400	0
205	20241121	171500	49433510	2400	2400	2400	2400	0
206	20241121	171400	49433510	2400	2400	2400	2400	0
207	20241121	171300	49433510	2400	2400	2400	2400	0
208	20241121	171200	49433510	2400	2400	2400	2400	0
209	20241121	171100	49433510	2400	2400	2400	2400	0
210	20241121	171000	49433510	2400	2400	2400	2400	0
211	20241121	170900	49433510	2400	2400	2400	2400	0
212	20241121	170800	49433510	2400	2400	2400	2400	429
213	20241121	170700	49433510	2400	2400	2400	2400	0
214	20241121	170600	49433510	2400	2400	2400	2400	0
215	20241121	170500	49433510	2400	2400	2400	2400	0
216	20241121	170400	49433510	2400	2400	2400	2400	0
217	20241121	170300	49433510	2400	2400	2400	2400	0
218	20241121	170200	49433510	2400	2400	2400	2400	0
219	20241121	170100	49433510	2400	2400	2400	2400	0
220	20241121	170000	49433510	2400	2400	2400	2400	0
221	20241121	165900	49433510	2400	2400	2400	2400	0
222	20241121	165800	49433510	2400	2400	2400	2400	0
223	20241121	165700	49433510	2400	2400	2400	2400	0
224	20241121	165600	49433510	2400	2400	2400	2400	0
225	20241121	165500	49433510	2400	2400	2400	2400	0
226	20241121	165400	49433510	2400	2400	2400	2400	0
227	20241121	165300	49433510	2400	2400	2400	2400	0
228	20241121	165200	49433510	2400	2400	2400	2400	0
229	20241121	165100	49433510	2400	2400	2400	2400	0
230	20241121	165000	49433510	2400	2400	2400	2400	0
231	20241121	164900	49433510	2400	2400	2400	2400	0
232	20241121	164800	49433510	2400	2400	2400	2400	0
233	20241121	164700	49433510	2400	2400	2400	2400	0
234	20241121	164600	49433510	2400	2400	2400	2400	0
235	20241121	164500	49433510	2400	2400	2400	2400	0
236	20241121	164400	49433510	2400	2400	2400	2400	0
237	20241121	164300	49433510	2400	2400	2400	2400	0
238	20241121	164200	49433510	2400	2400	2400	2400	0
239	20241121	164100	49433510	2400	2400	2400	2400	0
240	20241121	164000	49433510	2400	2400	2400	2400	0
241	20241121	163900	49433510	2400	2400	2400	2400	0
242	20241121	163800	49433510	2400	2400	2400	2400	429
243	20241121	163700	49433510	2400	2400	2400	2400	0
244	20241121	163600	49433510	2400	2400	2400	2400	0
245	20241121	163500	49433510	2400	2400	2400	2400	0
246	20241121	163400	49433510	2400	2400	2400	2400	0
247	20241121	163300	49433510	2400	2400	2400	2400	0
248	20241121	163200	49433510	2400	2400	2400	2400	0
249	20241121	163100	49433510	2400	2400	2400	2400	0
250	20241121	163000	49433510	2400	2400	2400	2400	0
251	20241121	162900	49433510	2400	2400	2400	2400	0
252	20241121	162800	49433510	2400	2400	2400	2400	0
253	20241121	162700	49433510	2400	2400	2400	2400	0
254	20241121	162600	49433510	2400	2400	2400	2400	0
255	20241121	162500	49433510	2400	2400	2400	2400	0
256	20241121	162400	49433510	2400	2400	2400	2400	0
257	20241121	162300	49433510	2400	2400	2400	2400	0
258	20241121	162200	49433510	2400	2400	2400	2400	0
259	20241121	162100	49433510	2400	2400	2400	2400	0
260	20241121	162000	49433510	2400	2400	2400	2400	0
261	20241121	161900	49433510	2400	2400	2400	2400	0
262	20241121	161800	49433510	2400	2400	2400	2400	0
263	20241121	161700	49433510	2400	2400	2400	2400	0
264	20241121	161600	49433510	2400	2400	2400	2400	0
265	20241121	161500	49433510	2400	2400	2400	2400	0
266	20241121	161400	49433510	2400	2400	2400	2400	0
267	20241121	161300	49433510	2400	2400	2400	2400	0
268	20241121	161200	49433510	2400	2400	2400	2400	0
269	20241121	161100	49433510	2400	2400	2400	2400	0
270	20241121	161000	49433510	2400	2400	2400	2400	0
271	20241121	160900	49433510	2400	2400	2400	2400	0
272	20241121	160800	49433510	2400	2400	2400	2400	429
273	20241121	160700	49433510	2400	2400	2400	2400	0
274	20241121	160600	49433510	2400	2400	2400	2400	0
275	20241121	160500	49433510	2400	2400	2400	2400	0
276	20241121	160400	49433510	2400	2400	2400	2400	0
277	20241121	160300	49433510	2400	2400	2400	2400	0
278	20241121	160200	49433510	2400	2400	2400	2400	0
279	20241121	160100	49433510	2400	2400	2400	2400	0
280	20241121	160000	49433510	2400	2400	2400	2400	0
281	20241121	155900	49433510	2400	2400	2400	2400	0
282	20241121	155800	49433510	2400	2400	2400	2400	0
283	20241121	155700	49433510	2400	2400	2400	2400	0
284	20241121	155600	49433510	2400	2400	2400	2400	0
285	20241121	155500	49433510	2400	2400	2400	2400	0
286	20241121	155400	49433510	2400	2400	2400	2400	0
287	20241121	155300	49433510	2400	2400	2400	2400	0
288	20241121	155200	49433510	2400	2400	2400	2400	0
289	20241121	155100	49433510	2400	2400	2400	2400	0
290	20241121	155000	49433510	2400	2400	2400	2400	0
291	20241121	154900	49433510	2400	2400	2400	2400	0
292	20241121	154800	49433510	2400	2400	2400	2400	0
293	20241121	154700	49433510	2400	2400	2400	2400	0
294	20241121	154600	49433510	2400	2400	2400	2400	0
295	20241121	154500	49433510	2400	2400	2400	2400	0
296	20241121	154400	49433510	2400	2400	2400	2400	0
297	20241121	154300	49433510	2400	2400	2400	2400	0
298	20241121	154200	49433510	2400	2400	2400	2400	0
299	20241121	154100	49433510	2400	2400	2400	2400	0
300	20241121	154000	49433510	2400	2400	2400	2400	0
301	20241121	153900	49433510	2400	2400	2400	2400	0
302	20241121	153800	49433510	2400	2400	2400	2400	429
303	20241121	153700	49433510	2400	2400	2400	2400	0
304	20241121	153600	49433510	2400	2400	2400	2400	0
305	20241121	153500	49433510	2400	2400	2400	2400	0
306	20241121	153400	49433510	2400	2400	2400	2400	0
307	20241121	153300	49433510	2400	2400	2400	2400	0
308	20241121	153200	49433510	2400	2400	2400	2400	0
309	20241121	153100	49433510	2400	2400	2400	2400	0
310	20241121	153000	49433510	2400	2400	2400	2400	429
311	20241121	152900	48403910	2400	2400	2400	2400	0
312	20241121	152800	48403910	2400	2400	2400	2400	0
313	20241121	152700	48403910	2400	2400	2400	2400	0
314	20241121	152600	48403910	2400	2400	2400	2400	0
315	20241121	152500	48403910	2400	2400	2400	2400	0
316	20241121	152400	48403910	2400	2400	2400	2400	0
317	20241121	152300	48403910	2400	2400	2400	2400	0
318	20241121	152200	48403910	2400	2400	2400	2400	0
319	20241121	152100	48403910	2400	2400	2400	2400	0
320	20241121	152000	48403910	2400	2400	2400	2400	0
321	20241121	151900	48403910	2400	2405	2405	2400	111
322	20241121	151800	48137010	2400	2400	2400	2400	15
323	20241121	151700	48101010	2400	2405	2405	2400	45
324	20241121	151600	47992860	2405	2405	2405	2405	60
325	20241121	151500	47848560	2405	2405	2405	2405	100
326	20241121	151400	47608060	2405	2405	2405	2405	50
327	20241121	151300	47487810	2405	2410	2410	2405	3106
328	20241121	151200	40017845	2410	2410	2410	2410	0
329	20241121	151100	40017845	2410	2410	2410	2410	1
330	20241121	151000	40015435	2410	2410	2410	2410	2
331	20241121	150900	40010615	2410	2410	2410	2410	0
332	20241121	150800	40010615	2410	2415	2415	2410	19
333	20241121	150700	39964800	2415	2410	2415	2410	6
334	20241121	150600	39950320	2410	2410	2410	2410	0
335	20241121	150500	39950320	2410	2410	2410	2410	10
336	20241121	150400	39926220	2410	2410	2410	2410	0
337	20241121	150300	39926220	2410	2410	2410	2410	6
338	20241121	150200	39911760	2405	2405	2405	2405	30
339	20241121	150100	39839610	2410	2410	2410	2410	0
340	20241121	150000	39839610	2410	2410	2410	2410	0
341	20241121	145900	39839610	2410	2410	2410	2410	50
342	20241121	145800	39719110	2410	2410	2410	2410	0
343	20241121	145700	39719110	2410	2410	2410	2410	24
344	20241121	145600	39661270	2405	2405	2405	2405	0
345	20241121	145500	39661270	2405	2405	2405	2405	0
346	20241121	145400	39661270	2405	2405	2405	2405	0
347	20241121	145300	39661270	2405	2405	2405	2405	0
348	20241121	145200	39661270	2405	2405	2405	2405	0
349	20241121	145100	39661270	2405	2405	2405	2405	0
350	20241121	145000	39661270	2405	2405	2405	2405	0
351	20241121	144900	39661270	2405	2410	2410	2405	170
352	20241121	144800	39252415	2410	2410	2410	2410	0
353	20241121	144700	39252415	2410	2410	2410	2410	0
354	20241121	144600	39252415	2410	2410	2410	2410	0
355	20241121	144500	39252415	2410	2410	2410	2410	0
356	20241121	144400	39252415	2410	2410	2410	2410	0
357	20241121	144300	39252415	2410	2410	2410	2410	0
358	20241121	144200	39252415	2410	2410	2410	2410	0
359	20241121	144100	39252415	2410	2410	2410	2410	0
360	20241121	144000	39252415	2410	2410	2410	2410	0
361	20241121	143900	39252415	2410	2410	2410	2410	0
362	20241121	143800	39252415	2410	2410	2410	2410	0
363	20241121	143700	39252415	2410	2410	2410	2410	0
364	20241121	143600	39252415	2410	2410	2410	2410	0
365	20241121	143500	39252415	2410	2410	2410	2410	0
366	20241121	143400	39252415	2410	2410	2410	2410	0
367	20241121	143300	39252415	2410	2410	2410	2410	0
368	20241121	143200	39252415	2410	2410	2410	2410	0
369	20241121	143100	39252415	2410	2410	2410	2410	0
370	20241121	143000	39252415	2410	2410	2410	2410	0
371	20241121	142900	39252415	2410	2410	2410	2410	0
372	20241121	142800	39252415	2410	2410	2410	2410	0
373	20241121	142700	39252415	2410	2410	2410	2410	0
374	20241121	142600	39252415	2410	2410	2410	2410	0
375	20241121	142500	39252415	2410	2410	2410	2410	44
376	20241121	142400	39146375	2405	2405	2405	2405	0
377	20241121	142300	39146375	2405	2405	2405	2405	0
378	20241121	142200	39146375	2405	2405	2405	2405	0
379	20241121	142100	39146375	2405	2405	2405	2405	0
380	20241121	142000	39146375	2405	2405	2405	2405	0
381	20241121	141900	39146375	2405	2405	2405	2405	0
382	20241121	141800	39146375	2405	2405	2405	2405	0
383	20241121	141700	39146375	2405	2405	2405	2405	0
384	20241121	141600	39146375	2405	2405	2405	2405	0
385	20241121	141500	39146375	2405	2405	2405	2405	0
386	20241121	141400	39146375	2405	2405	2405	2405	0
387	20241121	141300	39146375	2405	2405	2405	2405	30
388	20241121	141200	39074225	2405	2405	2405	2405	400
389	20241121	141100	38112225	2410	2410	2410	2410	0
390	20241121	141000	38112225	2410	2410	2410	2410	0
391	20241121	140900	38112225	2410	2410	2410	2410	0
392	20241121	140800	38112225	2410	2410	2410	2410	0
393	20241121	140700	38112225	2410	2410	2410	2410	0
394	20241121	140600	38112225	2410	2410	2410	2410	0
395	20241121	140500	38112225	2410	2410	2410	2410	0
396	20241121	140400	38112225	2410	2410	2410	2410	0
397	20241121	140300	38112225	2410	2410	2410	2410	0
398	20241121	140200	38112225	2410	2410	2410	2410	20
399	20241121	140100	38064025	2425	2425	2425	2425	0
400	20241121	140000	38064025	2425	2425	2425	2425	0
401	20241121	135900	38064025	2425	2425	2425	2425	0
402	20241121	135800	38064025	2425	2425	2425	2425	0
403	20241121	135700	38064025	2425	2425	2425	2425	0
404	20241121	135600	38064025	2425	2425	2425	2425	0
405	20241121	135500	38064025	2425	2425	2425	2425	0
406	20241121	135400	38064025	2425	2425	2425	2425	0
407	20241121	135300	38064025	2425	2425	2425	2425	0
408	20241121	135200	38064025	2425	2425	2425	2425	0
409	20241121	135100	38064025	2425	2425	2425	2425	0
410	20241121	135000	38064025	2425	2425	2425	2425	0
411	20241121	134900	38064025	2425	2425	2425	2425	1
412	20241121	134800	38061600	2425	2425	2425	2425	0
413	20241121	134700	38061600	2425	2425	2425	2425	0
414	20241121	134600	38061600	2425	2425	2425	2425	1
415	20241121	134500	38059175	2405	2405	2405	2405	0
416	20241121	134400	38059175	2405	2405	2405	2405	0
417	20241121	134300	38059175	2405	2405	2405	2405	0
418	20241121	134200	38059175	2405	2405	2405	2405	0
419	20241121	134100	38059175	2405	2405	2405	2405	0
420	20241121	134000	38059175	2405	2405	2405	2405	0
421	20241121	133900	38059175	2405	2405	2405	2405	0
422	20241121	133800	38059175	2405	2405	2405	2405	0
423	20241121	133700	38059175	2405	2405	2405	2405	1870
424	20241121	133600	33561825	2410	2410	2410	2410	30
425	20241121	133500	33489525	2410	2410	2410	2410	0
426	20241121	133400	33489525	2410	2410	2410	2410	0
427	20241121	133300	33489525	2410	2410	2410	2410	0
428	20241121	133200	33489525	2410	2410	2410	2410	0
429	20241121	133100	33489525	2410	2410	2410	2410	0
430	20241121	133000	33489525	2410	2410	2410	2410	0
431	20241121	132900	33489525	2410	2410	2410	2410	0
432	20241121	132800	33489525	2410	2410	2410	2410	0
433	20241121	132700	33489525	2410	2410	2410	2410	1540
434	20241121	132600	29778125	2415	2415	2415	2415	0
435	20241121	132500	29778125	2415	2415	2415	2415	0
436	20241121	132400	29778125	2415	2415	2415	2415	0
437	20241121	132300	29778125	2415	2415	2415	2415	0
438	20241121	132200	29778125	2415	2415	2415	2415	0
439	20241121	132100	29778125	2415	2415	2415	2415	0
440	20241121	132000	29778125	2415	2415	2415	2415	1257
441	20241121	131900	26742470	2415	2415	2415	2415	0
442	20241121	131800	26742470	2415	2415	2415	2415	0
443	20241121	131700	26742470	2415	2415	2415	2415	0
444	20241121	131600	26742470	2415	2415	2415	2415	110
445	20241121	131500	26476820	2415	2415	2415	2415	4
446	20241121	131400	26467160	2415	2415	2415	2415	0
447	20241121	131300	26467160	2415	2415	2415	2415	0
448	20241121	131200	26467160	2415	2415	2415	2415	0
449	20241121	131100	26467160	2415	2415	2415	2415	0
450	20241121	131000	26467160	2415	2415	2415	2415	0
451	20241121	130900	26467160	2415	2415	2415	2415	0
452	20241121	130800	26467160	2415	2415	2415	2415	0
453	20241121	130700	26467160	2415	2415	2415	2415	0
454	20241121	130600	26467160	2415	2415	2415	2415	0
455	20241121	130500	26467160	2415	2415	2415	2415	0
456	20241121	130400	26467160	2415	2415	2415	2415	0
457	20241121	130300	26467160	2415	2415	2415	2415	110
458	20241121	130200	26201510	2415	2415	2415	2415	0
459	20241121	130100	26201510	2415	2415	2415	2415	10
460	20241121	130000	26177360	2410	2410	2410	2410	0
461	20241121	125900	26177360	2410	2410	2410	2410	0
462	20241121	125800	26177360	2410	2410	2410	2410	0
463	20241121	125700	26177360	2410	2410	2410	2410	0
464	20241121	125600	26177360	2410	2410	2410	2410	0
465	20241121	125500	26177360	2410	2410	2410	2410	0
466	20241121	125400	26177360	2410	2410	2410	2410	0
467	20241121	125300	26177360	2410	2410	2410	2410	0
468	20241121	125200	26177360	2410	2410	2410	2410	0
469	20241121	125100	26177360	2410	2410	2410	2410	0
470	20241121	125000	26177360	2410	2410	2410	2410	0
471	20241121	124900	26177360	2410	2410	2410	2410	0
472	20241121	124800	26177360	2410	2410	2410	2410	0
473	20241121	124700	26177360	2410	2410	2410	2410	0
474	20241121	124600	26177360	2410	2410	2410	2410	0
475	20241121	124500	26177360	2410	2410	2410	2410	0
476	20241121	124400	26177360	2410	2410	2410	2410	0
477	20241121	124300	26177360	2410	2410	2410	2410	0
478	20241121	124200	26177360	2410	2410	2410	2410	1
479	20241121	124100	26174950	2410	2410	2410	2410	0
480	20241121	124000	26174950	2410	2410	2410	2410	0
481	20241121	123900	26174950	2410	2410	2410	2410	0
482	20241121	123800	26174950	2410	2410	2410	2410	0
483	20241121	123700	26174950	2410	2410	2410	2410	0
484	20241121	123600	26174950	2410	2410	2410	2410	1
485	20241121	123500	26172540	2410	2410	2410	2410	0
486	20241121	123400	26172540	2410	2410	2410	2410	0
487	20241121	123300	26172540	2410	2410	2410	2410	0
488	20241121	123200	26172540	2410	2410	2410	2410	0
489	20241121	123100	26172540	2410	2410	2410	2410	0
490	20241121	123000	26172540	2410	2410	2410	2410	1
491	20241121	122900	26170130	2415	2415	2415	2415	0
492	20241121	122800	26170130	2415	2415	2415	2415	0
493	20241121	122700	26170130	2415	2415	2415	2415	1
494	20241121	122600	26167715	2410	2410	2410	2410	0
495	20241121	122500	26167715	2410	2410	2410	2410	0
496	20241121	122400	26167715	2410	2410	2410	2410	1
497	20241121	122300	26165305	2415	2415	2415	2415	0
498	20241121	122200	26165305	2415	2415	2415	2415	0
499	20241121	122100	26165305	2415	2415	2415	2415	0
500	20241121	122000	26165305	2415	2415	2415	2415	555
501	20241121	121900	24824980	2415	2415	2415	2415	0
502	20241121	121800	24824980	2415	2415	2415	2415	1
503	20241121	121700	24822565	2415	2415	2415	2415	0
504	20241121	121600	24822565	2415	2415	2415	2415	0
505	20241121	121500	24822565	2415	2415	2415	2415	0
506	20241121	121400	24822565	2415	2415	2415	2415	0
507	20241121	121300	24822565	2415	2415	2415	2415	0
508	20241121	121200	24822565	2415	2415	2415	2415	1
509	20241121	121100	24820150	2415	2415	2415	2415	0
510	20241121	121000	24820150	2415	2415	2415	2415	0
511	20241121	120900	24820150	2415	2415	2415	2415	0
512	20241121	120800	24820150	2415	2415	2415	2415	0
513	20241121	120700	24820150	2415	2415	2415	2415	0
514	20241121	120600	24820150	2415	2415	2415	2415	1
515	20241121	120500	24817735	2435	2435	2435	2435	0
516	20241121	120400	24817735	2435	2435	2435	2435	0
517	20241121	120300	24817735	2435	2435	2435	2435	0
518	20241121	120200	24817735	2435	2435	2435	2435	0
519	20241121	120100	24817735	2435	2435	2435	2435	1
520	20241121	120000	24815300	2415	2415	2415	2415	1
521	20241121	115900	24812885	2415	2415	2415	2415	0
522	20241121	115800	24812885	2415	2415	2415	2415	0
523	20241121	115700	24812885	2415	2415	2415	2415	0
524	20241121	115600	24812885	2415	2415	2415	2415	0
525	20241121	115500	24812885	2415	2415	2415	2415	0
526	20241121	115400	24812885	2415	2415	2415	2415	1
527	20241121	115300	24810470	2410	2410	2410	2410	0
528	20241121	115200	24810470	2410	2410	2410	2410	0
529	20241121	115100	24810470	2410	2410	2410	2410	0
530	20241121	115000	24810470	2410	2410	2410	2410	0
531	20241121	114900	24810470	2410	2410	2410	2410	0
532	20241121	114800	24810470	2410	2410	2410	2410	131
533	20241121	114700	24494760	2415	2415	2415	2415	0
534	20241121	114600	24494760	2415	2415	2415	2415	0
535	20241121	114500	24494760	2415	2415	2415	2415	0
536	20241121	114400	24494760	2415	2415	2415	2415	0
537	20241121	114300	24494760	2415	2415	2415	2415	10
538	20241121	114200	24470610	2410	2410	2410	2410	1
539	20241121	114100	24468200	2415	2415	2415	2415	0
540	20241121	114000	24468200	2415	2415	2415	2415	0
541	20241121	113900	24468200	2415	2415	2415	2415	0
542	20241121	113800	24468200	2415	2415	2415	2415	0
543	20241121	113700	24468200	2415	2415	2415	2415	0
544	20241121	113600	24468200	2415	2415	2415	2415	1
545	20241121	113500	24465785	2415	2415	2415	2415	0
546	20241121	113400	24465785	2415	2415	2415	2415	0
547	20241121	113300	24465785	2415	2415	2415	2415	0
548	20241121	113200	24465785	2415	2415	2415	2415	0
549	20241121	113100	24465785	2415	2415	2415	2415	0
550	20241121	113000	24465785	2415	2415	2415	2415	211
551	20241121	112900	23956220	2420	2420	2420	2420	0
552	20241121	112800	23956220	2420	2420	2420	2420	0
553	20241121	112700	23956220	2420	2420	2420	2420	4561
554	20241121	112600	12918600	2440	2440	2440	2440	1
555	20241121	112500	12916160	2420	2420	2420	2420	0
556	20241121	112400	12916160	2420	2420	2420	2420	1
557	20241121	112300	12913740	2420	2420	2420	2420	0
558	20241121	112200	12913740	2420	2420	2420	2420	0
559	20241121	112100	12913740	2420	2420	2420	2420	0
560	20241121	112000	12913740	2420	2420	2420	2420	0
561	20241121	111900	12913740	2420	2420	2420	2420	0
562	20241121	111800	12913740	2420	2420	2420	2420	1
563	20241121	111700	12911320	2420	2420	2420	2420	0
564	20241121	111600	12911320	2420	2420	2420	2420	0
565	20241121	111500	12911320	2420	2420	2420	2420	0
566	20241121	111400	12911320	2420	2420	2420	2420	0
567	20241121	111300	12911320	2420	2420	2420	2420	0
568	20241121	111200	12911320	2420	2420	2420	2420	1
569	20241121	111100	12908900	2420	2420	2420	2420	0
570	20241121	111000	12908900	2420	2420	2420	2420	0
571	20241121	110900	12908900	2420	2420	2420	2420	0
572	20241121	110800	12908900	2420	2420	2420	2420	0
573	20241121	110700	12908900	2420	2420	2420	2420	0
574	20241121	110600	12908900	2420	2420	2420	2420	1
575	20241121	110500	12906480	2420	2420	2420	2420	0
576	20241121	110400	12906480	2420	2420	2420	2420	0
577	20241121	110300	12906480	2420	2420	2420	2420	0
578	20241121	110200	12906480	2420	2420	2420	2420	0
579	20241121	110100	12906480	2420	2420	2420	2420	0
580	20241121	110000	12906480	2420	2420	2420	2420	1
581	20241121	105900	12904060	2440	2440	2440	2440	0
582	20241121	105800	12904060	2440	2440	2440	2440	0
583	20241121	105700	12904060	2440	2440	2440	2440	0
584	20241121	105600	12904060	2440	2440	2440	2440	1
585	20241121	105500	12901620	2420	2420	2420	2420	0
586	20241121	105400	12901620	2420	2420	2420	2420	1
587	20241121	105300	12899200	2420	2420	2420	2420	6
588	20241121	105200	12884680	2420	2420	2420	2420	0
589	20241121	105100	12884680	2420	2420	2420	2420	0
590	20241121	105000	12884680	2420	2420	2420	2420	0
591	20241121	104900	12884680	2420	2420	2420	2420	0
592	20241121	104800	12884680	2420	2420	2420	2420	561
593	20241121	104700	11527060	2440	2440	2440	2440	1
594	20241121	104600	11524620	2420	2420	2420	2420	0
595	20241121	104500	11524620	2420	2420	2420	2420	0
596	20241121	104400	11524620	2420	2420	2420	2420	0
597	20241121	104300	11524620	2420	2420	2420	2420	0
598	20241121	104200	11524620	2420	2420	2420	2420	1
599	20241121	104100	11522200	2420	2420	2420	2420	0
600	20241121	104000	11522200	2420	2420	2420	2420	0
601	20241121	103900	11522200	2420	2420	2420	2420	0
602	20241121	103800	11522200	2420	2420	2420	2420	0
603	20241121	103700	11522200	2420	2420	2420	2420	0
604	20241121	103600	11522200	2420	2420	2420	2420	1
605	20241121	103500	11519780	2420	2420	2420	2420	0
606	20241121	103400	11519780	2420	2420	2420	2420	0
607	20241121	103300	11519780	2420	2420	2420	2420	0
608	20241121	103200	11519780	2420	2420	2420	2420	0
609	20241121	103100	11519780	2420	2430	2430	2420	2400
610	20241121	103000	5708360	2430	2430	2430	2430	1
611	20241121	102900	5705930	2430	2430	2430	2430	0
612	20241121	102800	5705930	2430	2430	2430	2430	0
613	20241121	102700	5705930	2430	2430	2430	2430	0
614	20241121	102600	5705930	2430	2430	2430	2430	0
615	20241121	102500	5705930	2430	2430	2430	2430	0
616	20241121	102400	5705930	2430	2430	2430	2430	1
617	20241121	102300	5703500	2425	2425	2425	2425	0
618	20241121	102200	5703500	2425	2425	2425	2425	0
619	20241121	102100	5703500	2425	2425	2425	2425	0
620	20241121	102000	5703500	2425	2425	2425	2425	0
621	20241121	101900	5703500	2425	2425	2425	2425	0
622	20241121	101800	5703500	2425	2425	2425	2425	1
623	20241121	101700	5701075	2445	2445	2445	2445	0
624	20241121	101600	5701075	2445	2445	2445	2445	0
625	20241121	101500	5701075	2445	2445	2445	2445	0
626	20241121	101400	5701075	2445	2445	2445	2445	10
627	20241121	101300	5676625	2425	2425	2425	2425	0
628	20241121	101200	5676625	2425	2425	2425	2425	1
629	20241121	101100	5674200	2425	2425	2425	2425	0
630	20241121	101000	5674200	2425	2425	2425	2425	0
631	20241121	100900	5674200	2425	2425	2425	2425	0
632	20241121	100800	5674200	2425	2425	2425	2425	0
633	20241121	100700	5674200	2425	2425	2425	2425	0
634	20241121	100600	5674200	2425	2425	2425	2425	1
635	20241121	100500	5671775	2425	2425	2425	2425	0
636	20241121	100400	5671775	2425	2425	2425	2425	0
637	20241121	100300	5671775	2425	2425	2425	2425	0
638	20241121	100200	5671775	2425	2425	2425	2425	0
639	20241121	100100	5671775	2425	2425	2425	2425	0
640	20241121	100000	5671775	2425	2450	2450	2425	2
641	20241121	095900	5666900	2425	2425	2425	2425	0
642	20241121	095800	5666900	2425	2430	2430	2425	200
643	20241121	095700	5181855	2435	2435	2435	2435	0
644	20241121	095600	5181855	2435	2435	2435	2435	0
645	20241121	095500	5181855	2435	2435	2435	2435	0
646	20241121	095400	5181855	2435	2435	2435	2435	63
647	20241121	095300	5028450	2455	2455	2455	2455	0
648	20241121	095200	5028450	2455	2455	2455	2455	0
649	20241121	095100	5028450	2455	2455	2455	2455	0
650	20241121	095000	5028450	2455	2455	2455	2455	0
651	20241121	094900	5028450	2455	2455	2455	2455	1
652	20241121	094800	5025995	2440	2440	2440	2440	0
653	20241121	094700	5025995	2440	2440	2440	2440	0
654	20241121	094600	5025995	2440	2440	2440	2440	11
655	20241121	094500	4999155	2445	2445	2445	2445	0
656	20241121	094400	4999155	2445	2450	2450	2445	24
657	20241121	094300	4940380	2450	2450	2450	2450	0
658	20241121	094200	4940380	2450	2450	2450	2450	0
659	20241121	094100	4940380	2450	2450	2450	2450	0
660	20241121	094000	4940380	2450	2450	2450	2450	0
661	20241121	093900	4940380	2450	2450	2450	2450	63
662	20241121	093800	4786030	2450	2450	2450	2450	0
663	20241121	093700	4786030	2450	2450	2450	2450	0
664	20241121	093600	4786030	2450	2450	2450	2450	41
665	20241121	093500	4685580	2455	2455	2455	2455	0
666	20241121	093400	4685580	2455	2455	2455	2455	10
667	20241121	093300	4661030	2450	2455	2455	2450	2
668	20241121	093200	4656125	2455	2455	2455	2455	10
669	20241121	093100	4631575	2455	2450	2455	2450	408
670	20241121	093000	3631935	2450	2450	2450	2450	0
671	20241121	092900	3631935	2450	2450	2450	2450	21
672	20241121	092800	3580485	2440	2440	2440	2440	0
673	20241121	092700	3580485	2440	2440	2440	2440	412
674	20241121	092600	2575205	2440	2440	2440	2440	488
675	20241121	092500	1384485	2445	2445	2445	2445	0
676	20241121	092400	1384485	2445	2440	2445	2440	76
677	20241121	092300	1198880	2440	2440	2440	2440	0
678	20241121	092200	1198880	2440	2440	2440	2440	6
679	20241121	092100	1184240	2435	2435	2435	2435	0
680	20241121	092000	1184240	2435	2435	2435	2435	0
681	20241121	091900	1184240	2435	2435	2435	2435	0
682	20241121	091800	1184240	2435	2435	2435	2435	0
683	20241121	091700	1184240	2435	2435	2435	2435	43
684	20241121	091600	1079535	2435	2435	2435	2435	0
685	20241121	091500	1079535	2435	2435	2435	2435	40
686	20241121	091400	982135	2435	2435	2435	2435	0
687	20241121	091300	982135	2435	2435	2435	2435	0
688	20241121	091200	982135	2435	2435	2435	2435	0
689	20241121	091100	982135	2435	2435	2435	2435	10
690	20241121	091000	957785	2435	2435	2435	2435	21
691	20241121	090900	906650	2430	2430	2430	2430	0
692	20241121	090800	906650	2430	2430	2430	2430	0
693	20241121	090700	906650	2430	2430	2430	2430	7
694	20241121	090600	889640	2425	2425	2425	2425	0
695	20241121	090500	889640	2425	2425	2425	2425	0
696	20241121	090400	889640	2425	2425	2425	2425	286
697	20241121	090300	196090	2425	2425	2425	2425	14
698	20241121	090200	162140	2420	2420	2420	2420	0
699	20241121	090100	162140	2420	2420	2420	2420	0
700	20241121	090000	162140	2420	2420	2420	2420	62