KissMeData/308100/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	210300	29803635	2530	2530	2530	2530	602
3	20241122	210200	29803635	2530	2530	2530	2530	0
4	20241122	210100	29803635	2530	2530	2530	2530	0
5	20241122	210000	29803635	2530	2530	2530	2530	0
6	20241122	205900	29803635	2530	2530	2530	2530	0
7	20241122	205800	29803635	2530	2530	2530	2530	0
8	20241122	205700	29803635	2530	2530	2530	2530	0
9	20241122	205600	29803635	2530	2530	2530	2530	0
10	20241122	205500	29803635	2530	2530	2530	2530	0
11	20241122	205400	29803635	2530	2530	2530	2530	0
12	20241122	205300	29803635	2530	2530	2530	2530	0
13	20241122	205200	29803635	2530	2530	2530	2530	0
14	20241122	205100	29803635	2530	2530	2530	2530	0
15	20241122	205000	29803635	2530	2530	2530	2530	0
16	20241122	204900	29803635	2530	2530	2530	2530	0
17	20241122	204800	29803635	2530	2530	2530	2530	0
18	20241122	204700	29803635	2530	2530	2530	2530	0
19	20241122	204600	29803635	2530	2530	2530	2530	0
20	20241122	204500	29803635	2530	2530	2530	2530	0
21	20241122	204400	29803635	2530	2530	2530	2530	0
22	20241122	204300	29803635	2530	2530	2530	2530	0
23	20241122	204200	29803635	2530	2530	2530	2530	0
24	20241122	204100	29803635	2530	2530	2530	2530	0
25	20241122	204000	29803635	2530	2530	2530	2530	0
26	20241122	203900	29803635	2530	2530	2530	2530	0
27	20241122	203800	29803635	2530	2530	2530	2530	0
28	20241122	203700	29803635	2530	2530	2530	2530	0
29	20241122	203600	29803635	2530	2530	2530	2530	0
30	20241122	203500	29803635	2530	2530	2530	2530	0
31	20241122	203400	29803635	2530	2530	2530	2530	0
32	20241122	203300	29803635	2530	2530	2530	2530	602
33	20241122	203200	29803635	2530	2530	2530	2530	0
34	20241122	203100	29803635	2530	2530	2530	2530	0
35	20241122	203000	29803635	2530	2530	2530	2530	0
36	20241122	202900	29803635	2530	2530	2530	2530	0
37	20241122	202800	29803635	2530	2530	2530	2530	0
38	20241122	202700	29803635	2530	2530	2530	2530	0
39	20241122	202600	29803635	2530	2530	2530	2530	0
40	20241122	202500	29803635	2530	2530	2530	2530	0
41	20241122	202400	29803635	2530	2530	2530	2530	0
42	20241122	202300	29803635	2530	2530	2530	2530	0
43	20241122	202200	29803635	2530	2530	2530	2530	0
44	20241122	202100	29803635	2530	2530	2530	2530	0
45	20241122	202000	29803635	2530	2530	2530	2530	0
46	20241122	201900	29803635	2530	2530	2530	2530	0
47	20241122	201800	29803635	2530	2530	2530	2530	0
48	20241122	201700	29803635	2530	2530	2530	2530	0
49	20241122	201600	29803635	2530	2530	2530	2530	0
50	20241122	201500	29803635	2530	2530	2530	2530	0
51	20241122	201400	29803635	2530	2530	2530	2530	0
52	20241122	201300	29803635	2530	2530	2530	2530	0
53	20241122	201200	29803635	2530	2530	2530	2530	0
54	20241122	201100	29803635	2530	2530	2530	2530	0
55	20241122	201000	29803635	2530	2530	2530	2530	0
56	20241122	200900	29803635	2530	2530	2530	2530	0
57	20241122	200800	29803635	2530	2530	2530	2530	0
58	20241122	200700	29803635	2530	2530	2530	2530	0
59	20241122	200600	29803635	2530	2530	2530	2530	0
60	20241122	200500	29803635	2530	2530	2530	2530	0
61	20241122	200400	29803635	2530	2530	2530	2530	0
62	20241122	200300	29803635	2530	2530	2530	2530	602
63	20241122	200200	29803635	2530	2530	2530	2530	0
64	20241122	200100	29803635	2530	2530	2530	2530	0
65	20241122	200000	29803635	2530	2530	2530	2530	0
66	20241122	195900	29803635	2530	2530	2530	2530	0
67	20241122	195800	29803635	2530	2530	2530	2530	0
68	20241122	195700	29803635	2530	2530	2530	2530	0
69	20241122	195600	29803635	2530	2530	2530	2530	0
70	20241122	195500	29803635	2530	2530	2530	2530	0
71	20241122	195400	29803635	2530	2530	2530	2530	0
72	20241122	195300	29803635	2530	2530	2530	2530	0
73	20241122	195200	29803635	2530	2530	2530	2530	0
74	20241122	195100	29803635	2530	2530	2530	2530	0
75	20241122	195000	29803635	2530	2530	2530	2530	0
76	20241122	194900	29803635	2530	2530	2530	2530	0
77	20241122	194800	29803635	2530	2530	2530	2530	0
78	20241122	194700	29803635	2530	2530	2530	2530	0
79	20241122	194600	29803635	2530	2530	2530	2530	0
80	20241122	194500	29803635	2530	2530	2530	2530	0
81	20241122	194400	29803635	2530	2530	2530	2530	0
82	20241122	194300	29803635	2530	2530	2530	2530	0
83	20241122	194200	29803635	2530	2530	2530	2530	0
84	20241122	194100	29803635	2530	2530	2530	2530	0
85	20241122	194000	29803635	2530	2530	2530	2530	0
86	20241122	193900	29803635	2530	2530	2530	2530	0
87	20241122	193800	29803635	2530	2530	2530	2530	0
88	20241122	193700	29803635	2530	2530	2530	2530	0
89	20241122	193600	29803635	2530	2530	2530	2530	0
90	20241122	193500	29803635	2530	2530	2530	2530	0
91	20241122	193400	29803635	2530	2530	2530	2530	0
92	20241122	193300	29803635	2530	2530	2530	2530	602
93	20241122	193200	29803635	2530	2530	2530	2530	0
94	20241122	193100	29803635	2530	2530	2530	2530	0
95	20241122	193000	29803635	2530	2530	2530	2530	0
96	20241122	192900	29803635	2530	2530	2530	2530	0
97	20241122	192800	29803635	2530	2530	2530	2530	0
98	20241122	192700	29803635	2530	2530	2530	2530	0
99	20241122	192600	29803635	2530	2530	2530	2530	0
100	20241122	192500	29803635	2530	2530	2530	2530	0
101	20241122	192400	29803635	2530	2530	2530	2530	0
102	20241122	192300	29803635	2530	2530	2530	2530	0
103	20241122	192200	29803635	2530	2530	2530	2530	0
104	20241122	192100	29803635	2530	2530	2530	2530	0
105	20241122	192000	29803635	2530	2530	2530	2530	0
106	20241122	191900	29803635	2530	2530	2530	2530	0
107	20241122	191800	29803635	2530	2530	2530	2530	0
108	20241122	191700	29803635	2530	2530	2530	2530	0
109	20241122	191600	29803635	2530	2530	2530	2530	0
110	20241122	191500	29803635	2530	2530	2530	2530	0
111	20241122	191400	29803635	2530	2530	2530	2530	0
112	20241122	191300	29803635	2530	2530	2530	2530	0
113	20241122	191200	29803635	2530	2530	2530	2530	0
114	20241122	191100	29803635	2530	2530	2530	2530	0
115	20241122	191000	29803635	2530	2530	2530	2530	0
116	20241122	190900	29803635	2530	2530	2530	2530	0
117	20241122	190800	29803635	2530	2530	2530	2530	0
118	20241122	190700	29803635	2530	2530	2530	2530	0
119	20241122	190600	29803635	2530	2530	2530	2530	0
120	20241122	190500	29803635	2530	2530	2530	2530	0
121	20241122	190400	29803635	2530	2530	2530	2530	0
122	20241122	190300	29803635	2530	2530	2530	2530	602
123	20241122	190200	29803635	2530	2530	2530	2530	0
124	20241122	190100	29803635	2530	2530	2530	2530	0
125	20241122	190000	29803635	2530	2530	2530	2530	0
126	20241122	185900	29803635	2530	2530	2530	2530	0
127	20241122	185800	29803635	2530	2530	2530	2530	0
128	20241122	185700	29803635	2530	2530	2530	2530	0
129	20241122	185600	29803635	2530	2530	2530	2530	0
130	20241122	185500	29803635	2530	2530	2530	2530	0
131	20241122	185400	29803635	2530	2530	2530	2530	0
132	20241122	185300	29803635	2530	2530	2530	2530	0
133	20241122	185200	29803635	2530	2530	2530	2530	0
134	20241122	185100	29803635	2530	2530	2530	2530	0
135	20241122	185000	29803635	2530	2530	2530	2530	0
136	20241122	184900	29803635	2530	2530	2530	2530	0
137	20241122	184800	29803635	2530	2530	2530	2530	0
138	20241122	184700	29803635	2530	2530	2530	2530	0
139	20241122	184600	29803635	2530	2530	2530	2530	0
140	20241122	184500	29803635	2530	2530	2530	2530	0
141	20241122	184400	29803635	2530	2530	2530	2530	0
142	20241122	184300	29803635	2530	2530	2530	2530	0
143	20241122	184200	29803635	2530	2530	2530	2530	0
144	20241122	184100	29803635	2530	2530	2530	2530	0
145	20241122	184000	29803635	2530	2530	2530	2530	0
146	20241122	183900	29803635	2530	2530	2530	2530	0
147	20241122	183800	29803635	2530	2530	2530	2530	0
148	20241122	183700	29803635	2530	2530	2530	2530	0
149	20241122	183600	29803635	2530	2530	2530	2530	0
150	20241122	183500	29803635	2530	2530	2530	2530	0
151	20241122	183400	29803635	2530	2530	2530	2530	0
152	20241122	183300	29803635	2530	2530	2530	2530	602
153	20241122	183200	29803635	2530	2530	2530	2530	0
154	20241122	183100	29803635	2530	2530	2530	2530	0
155	20241122	183000	29803635	2530	2530	2530	2530	0
156	20241122	182900	29803635	2530	2530	2530	2530	0
157	20241122	182800	29803635	2530	2530	2530	2530	0
158	20241122	182700	29803635	2530	2530	2530	2530	0
159	20241122	182600	29803635	2530	2530	2530	2530	0
160	20241122	182500	29803635	2530	2530	2530	2530	0
161	20241122	182400	29803635	2530	2530	2530	2530	0
162	20241122	182300	29803635	2530	2530	2530	2530	0
163	20241122	182200	29803635	2530	2530	2530	2530	0
164	20241122	182100	29803635	2530	2530	2530	2530	0
165	20241122	182000	29803635	2530	2530	2530	2530	0
166	20241122	181900	29803635	2530	2530	2530	2530	0
167	20241122	181800	29803635	2530	2530	2530	2530	0
168	20241122	181700	29803635	2530	2530	2530	2530	0
169	20241122	181600	29803635	2530	2530	2530	2530	0
170	20241122	181500	29803635	2530	2530	2530	2530	0
171	20241122	181400	29803635	2530	2530	2530	2530	0
172	20241122	181300	29803635	2530	2530	2530	2530	0
173	20241122	181200	29803635	2530	2530	2530	2530	0
174	20241122	181100	29803635	2530	2530	2530	2530	0
175	20241122	181000	29803635	2530	2530	2530	2530	0
176	20241122	180900	29803635	2530	2530	2530	2530	0
177	20241122	180800	29803635	2530	2530	2530	2530	0
178	20241122	180700	29803635	2530	2530	2530	2530	0
179	20241122	180600	29803635	2530	2530	2530	2530	0
180	20241122	180500	29803635	2530	2530	2530	2530	0
181	20241122	180400	29803635	2530	2530	2530	2530	0
182	20241122	180300	29803635	2530	2530	2530	2530	602
183	20241122	180200	29803635	2530	2530	2530	2530	0
184	20241122	180100	29803635	2530	2530	2530	2530	0
185	20241122	180000	29803635	2530	2530	2530	2530	0
186	20241122	175900	29803635	2530	2530	2530	2530	0
187	20241122	175800	29803635	2530	2530	2530	2530	0
188	20241122	175700	29803635	2530	2530	2530	2530	0
189	20241122	175600	29803635	2530	2530	2530	2530	0
190	20241122	175500	29803635	2530	2530	2530	2530	0
191	20241122	175400	29803635	2530	2530	2530	2530	0
192	20241122	175300	29803635	2530	2530	2530	2530	0
193	20241122	175200	29803635	2530	2530	2530	2530	0
194	20241122	175100	29803635	2530	2530	2530	2530	0
195	20241122	175000	29803635	2530	2530	2530	2530	0
196	20241122	174900	29803635	2530	2530	2530	2530	0
197	20241122	174800	29803635	2530	2530	2530	2530	0
198	20241122	174700	29803635	2530	2530	2530	2530	0
199	20241122	174600	29803635	2530	2530	2530	2530	0
200	20241122	174500	29803635	2530	2530	2530	2530	0
201	20241122	174400	29803635	2530	2530	2530	2530	0
202	20241122	174300	29803635	2530	2530	2530	2530	0
203	20241122	174200	29803635	2530	2530	2530	2530	0
204	20241122	174100	29803635	2530	2530	2530	2530	0
205	20241122	174000	29803635	2530	2530	2530	2530	0
206	20241122	173900	29803635	2530	2530	2530	2530	0
207	20241122	173800	29803635	2530	2530	2530	2530	0
208	20241122	173700	29803635	2530	2530	2530	2530	0
209	20241122	173600	29803635	2530	2530	2530	2530	0
210	20241122	173500	29803635	2530	2530	2530	2530	0
211	20241122	173400	29803635	2530	2530	2530	2530	0
212	20241122	173300	29803635	2530	2530	2530	2530	602
213	20241122	173200	29803635	2530	2530	2530	2530	0
214	20241122	173100	29803635	2530	2530	2530	2530	0
215	20241122	173000	29803635	2530	2530	2530	2530	0
216	20241122	172900	29803635	2530	2530	2530	2530	0
217	20241122	172800	29803635	2530	2530	2530	2530	0
218	20241122	172700	29803635	2530	2530	2530	2530	0
219	20241122	172600	29803635	2530	2530	2530	2530	0
220	20241122	172500	29803635	2530	2530	2530	2530	0
221	20241122	172400	29803635	2530	2530	2530	2530	0
222	20241122	172300	29803635	2530	2530	2530	2530	0
223	20241122	172200	29803635	2530	2530	2530	2530	0
224	20241122	172100	29803635	2530	2530	2530	2530	0
225	20241122	172000	29803635	2530	2530	2530	2530	0
226	20241122	171900	29803635	2530	2530	2530	2530	0
227	20241122	171800	29803635	2530	2530	2530	2530	0
228	20241122	171700	29803635	2530	2530	2530	2530	0
229	20241122	171600	29803635	2530	2530	2530	2530	0
230	20241122	171500	29803635	2530	2530	2530	2530	0
231	20241122	171400	29803635	2530	2530	2530	2530	0
232	20241122	171300	29803635	2530	2530	2530	2530	0
233	20241122	171200	29803635	2530	2530	2530	2530	0
234	20241122	171100	29803635	2530	2530	2530	2530	0
235	20241122	171000	29803635	2530	2530	2530	2530	0
236	20241122	170900	29803635	2530	2530	2530	2530	0
237	20241122	170800	29803635	2530	2530	2530	2530	0
238	20241122	170700	29803635	2530	2530	2530	2530	0
239	20241122	170600	29803635	2530	2530	2530	2530	0
240	20241122	170500	29803635	2530	2530	2530	2530	0
241	20241122	170400	29803635	2530	2530	2530	2530	0
242	20241122	170300	29803635	2530	2530	2530	2530	602
243	20241122	170200	29803635	2530	2530	2530	2530	0
244	20241122	170100	29803635	2530	2530	2530	2530	0
245	20241122	170000	29803635	2530	2530	2530	2530	0
246	20241122	165900	29803635	2530	2530	2530	2530	0
247	20241122	165800	29803635	2530	2530	2530	2530	0
248	20241122	165700	29803635	2530	2530	2530	2530	0
249	20241122	165600	29803635	2530	2530	2530	2530	0
250	20241122	165500	29803635	2530	2530	2530	2530	0
251	20241122	165400	29803635	2530	2530	2530	2530	0
252	20241122	165300	29803635	2530	2530	2530	2530	0
253	20241122	165200	29803635	2530	2530	2530	2530	0
254	20241122	165100	29803635	2530	2530	2530	2530	0
255	20241122	165000	29803635	2530	2530	2530	2530	0
256	20241122	164900	29803635	2530	2530	2530	2530	0
257	20241122	164800	29803635	2530	2530	2530	2530	0
258	20241122	164700	29803635	2530	2530	2530	2530	0
259	20241122	164600	29803635	2530	2530	2530	2530	0
260	20241122	164500	29803635	2530	2530	2530	2530	0
261	20241122	164400	29803635	2530	2530	2530	2530	0
262	20241122	164300	29803635	2530	2530	2530	2530	0
263	20241122	164200	29803635	2530	2530	2530	2530	0
264	20241122	164100	29803635	2530	2530	2530	2530	0
265	20241122	164000	29803635	2530	2530	2530	2530	0
266	20241122	163900	29803635	2530	2530	2530	2530	0
267	20241122	163800	29803635	2530	2530	2530	2530	0
268	20241122	163700	29803635	2530	2530	2530	2530	0
269	20241122	163600	29803635	2530	2530	2530	2530	0
270	20241122	163500	29803635	2530	2530	2530	2530	0
271	20241122	163400	29803635	2530	2530	2530	2530	0
272	20241122	163300	29803635	2530	2530	2530	2530	602
273	20241122	163200	29803635	2530	2530	2530	2530	0
274	20241122	163100	29803635	2530	2530	2530	2530	0
275	20241122	163000	29803635	2530	2530	2530	2530	0
276	20241122	162900	29803635	2530	2530	2530	2530	0
277	20241122	162800	29803635	2530	2530	2530	2530	0
278	20241122	162700	29803635	2530	2530	2530	2530	0
279	20241122	162600	29803635	2530	2530	2530	2530	0
280	20241122	162500	29803635	2530	2530	2530	2530	0
281	20241122	162400	29803635	2530	2530	2530	2530	0
282	20241122	162300	29803635	2530	2530	2530	2530	0
283	20241122	162200	29803635	2530	2530	2530	2530	0
284	20241122	162100	29803635	2530	2530	2530	2530	0
285	20241122	162000	29803635	2530	2530	2530	2530	0
286	20241122	161900	29803635	2530	2530	2530	2530	0
287	20241122	161800	29803635	2530	2530	2530	2530	0
288	20241122	161700	29803635	2530	2530	2530	2530	0
289	20241122	161600	29803635	2530	2530	2530	2530	0
290	20241122	161500	29803635	2530	2530	2530	2530	0
291	20241122	161400	29803635	2530	2530	2530	2530	0
292	20241122	161300	29803635	2530	2530	2530	2530	0
293	20241122	161200	29803635	2530	2530	2530	2530	0
294	20241122	161100	29803635	2530	2530	2530	2530	0
295	20241122	161000	29803635	2530	2530	2530	2530	0
296	20241122	160900	29803635	2530	2530	2530	2530	0
297	20241122	160800	29803635	2530	2530	2530	2530	0
298	20241122	160700	29803635	2530	2530	2530	2530	0
299	20241122	160600	29803635	2530	2530	2530	2530	0
300	20241122	160500	29803635	2530	2530	2530	2530	0
301	20241122	160400	29803635	2530	2530	2530	2530	0
302	20241122	160300	29803635	2530	2530	2530	2530	602
303	20241122	160200	29803635	2530	2530	2530	2530	0
304	20241122	160100	29803635	2530	2530	2530	2530	0
305	20241122	160000	29803635	2530	2530	2530	2530	0
306	20241122	155900	29803635	2530	2530	2530	2530	0
307	20241122	155800	29803635	2530	2530	2530	2530	0
308	20241122	155700	29803635	2530	2530	2530	2530	0
309	20241122	155600	29803635	2530	2530	2530	2530	0
310	20241122	155500	29803635	2530	2530	2530	2530	0
311	20241122	155400	29803635	2530	2530	2530	2530	0
312	20241122	155300	29803635	2530	2530	2530	2530	0
313	20241122	155200	29803635	2530	2530	2530	2530	0
314	20241122	155100	29803635	2530	2530	2530	2530	0
315	20241122	155000	29803635	2530	2530	2530	2530	0
316	20241122	154900	29803635	2530	2530	2530	2530	0
317	20241122	154800	29803635	2530	2530	2530	2530	0
318	20241122	154700	29803635	2530	2530	2530	2530	0
319	20241122	154600	29803635	2530	2530	2530	2530	0
320	20241122	154500	29803635	2530	2530	2530	2530	0
321	20241122	154400	29803635	2530	2530	2530	2530	0
322	20241122	154300	29803635	2530	2530	2530	2530	0
323	20241122	154200	29803635	2530	2530	2530	2530	0
324	20241122	154100	29803635	2530	2530	2530	2530	0
325	20241122	154000	29803635	2530	2530	2530	2530	0
326	20241122	153900	29803635	2530	2530	2530	2530	0
327	20241122	153800	29803635	2530	2530	2530	2530	0
328	20241122	153700	29803635	2530	2530	2530	2530	0
329	20241122	153600	29803635	2530	2530	2530	2530	0
330	20241122	153500	29803635	2530	2530	2530	2530	0
331	20241122	153400	29803635	2530	2530	2530	2530	0
332	20241122	153300	29803635	2530	2530	2530	2530	602
333	20241122	153200	29803635	2530	2530	2530	2530	0
334	20241122	153100	29803635	2530	2530	2530	2530	0
335	20241122	153000	29803635	2530	2530	2530	2530	602
336	20241122	152900	28280575	2505	2505	2505	2505	0
337	20241122	152800	28280575	2505	2505	2505	2505	0
338	20241122	152700	28280575	2505	2505	2505	2505	0
339	20241122	152600	28280575	2505	2505	2505	2505	0
340	20241122	152500	28280575	2505	2505	2505	2505	0
341	20241122	152400	28280575	2505	2505	2505	2505	0
342	20241122	152300	28280575	2505	2505	2505	2505	0
343	20241122	152200	28280575	2505	2505	2505	2505	0
344	20241122	152100	28280575	2505	2505	2505	2505	0
345	20241122	152000	28280575	2505	2505	2505	2505	0
346	20241122	151900	28280575	2505	2505	2505	2505	2
347	20241122	151800	28275565	2530	2525	2530	2525	20
348	20241122	151700	28225060	2525	2525	2525	2525	0
349	20241122	151600	28225060	2525	2525	2525	2525	0
350	20241122	151500	28225060	2525	2525	2525	2525	0
351	20241122	151400	28225060	2525	2525	2525	2525	0
352	20241122	151300	28225060	2525	2525	2525	2525	0
353	20241122	151200	28225060	2525	2525	2525	2525	5
354	20241122	151100	28212435	2505	2505	2505	2505	0
355	20241122	151000	28212435	2505	2505	2505	2505	0
356	20241122	150900	28212435	2505	2505	2505	2505	0
357	20241122	150800	28212435	2505	2505	2505	2505	0
358	20241122	150700	28212435	2505	2505	2505	2505	0
359	20241122	150600	28212435	2505	2505	2505	2505	21
360	20241122	150500	28159830	2505	2505	2505	2505	0
361	20241122	150400	28159830	2505	2505	2505	2505	0
362	20241122	150300	28159830	2505	2505	2505	2505	0
363	20241122	150200	28159830	2505	2505	2505	2505	0
364	20241122	150100	28159830	2505	2505	2505	2505	0
365	20241122	150000	28159830	2505	2505	2505	2505	0
366	20241122	145900	28159830	2505	2505	2505	2505	0
367	20241122	145800	28159830	2505	2505	2505	2505	0
368	20241122	145700	28159830	2505	2505	2505	2505	0
369	20241122	145600	28159830	2505	2505	2505	2505	28
370	20241122	145500	28089690	2505	2505	2505	2505	0
371	20241122	145400	28089690	2505	2505	2505	2505	0
372	20241122	145300	28089690	2505	2505	2505	2505	0
373	20241122	145200	28089690	2505	2505	2505	2505	0
374	20241122	145100	28089690	2505	2505	2505	2505	0
375	20241122	145000	28089690	2505	2505	2505	2505	0
376	20241122	144900	28089690	2505	2505	2505	2505	25
377	20241122	144800	28027065	2505	2505	2505	2505	0
378	20241122	144700	28027065	2505	2505	2505	2505	0
379	20241122	144600	28027065	2505	2505	2505	2505	0
380	20241122	144500	28027065	2505	2505	2505	2505	0
381	20241122	144400	28027065	2505	2505	2505	2505	0
382	20241122	144300	28027065	2505	2505	2505	2505	10
383	20241122	144200	28002015	2505	2505	2505	2505	0
384	20241122	144100	28002015	2505	2505	2505	2505	0
385	20241122	144000	28002015	2505	2505	2505	2505	0
386	20241122	143900	28002015	2505	2505	2505	2505	25
387	20241122	143800	27939390	2505	2505	2505	2505	0
388	20241122	143700	27939390	2505	2505	2505	2505	0
389	20241122	143600	27939390	2505	2505	2505	2505	0
390	20241122	143500	27939390	2505	2505	2505	2505	0
391	20241122	143400	27939390	2505	2505	2505	2505	0
392	20241122	143300	27939390	2505	2505	2505	2505	110
393	20241122	143200	27663840	2505	2505	2505	2505	0
394	20241122	143100	27663840	2505	2505	2505	2505	0
395	20241122	143000	27663840	2505	2505	2505	2505	0
396	20241122	142900	27663840	2505	2505	2505	2505	0
397	20241122	142800	27663840	2505	2505	2505	2505	0
398	20241122	142700	27663840	2505	2505	2505	2505	0
399	20241122	142600	27663840	2505	2505	2505	2505	0
400	20241122	142500	27663840	2505	2505	2505	2505	0
401	20241122	142400	27663840	2505	2505	2505	2505	0
402	20241122	142300	27663840	2505	2505	2505	2505	0
403	20241122	142200	27663840	2505	2505	2505	2505	0
404	20241122	142100	27663840	2505	2505	2505	2505	0
405	20241122	142000	27663840	2505	2505	2505	2505	0
406	20241122	141900	27663840	2505	2505	2505	2505	0
407	20241122	141800	27663840	2505	2505	2505	2505	1
408	20241122	141700	27661335	2505	2505	2505	2505	0
409	20241122	141600	27661335	2505	2505	2505	2505	0
410	20241122	141500	27661335	2505	2505	2505	2505	0
411	20241122	141400	27661335	2505	2505	2505	2505	0
412	20241122	141300	27661335	2505	2505	2505	2505	0
413	20241122	141200	27661335	2505	2505	2505	2505	0
414	20241122	141100	27661335	2505	2505	2505	2505	0
415	20241122	141000	27661335	2505	2505	2505	2505	0
416	20241122	140900	27661335	2505	2505	2505	2505	1
417	20241122	140800	27658830	2500	2500	2500	2500	0
418	20241122	140700	27658830	2500	2500	2500	2500	0
419	20241122	140600	27658830	2500	2500	2500	2500	0
420	20241122	140500	27658830	2500	2500	2500	2500	0
421	20241122	140400	27658830	2500	2500	2500	2500	0
422	20241122	140300	27658830	2500	2500	2500	2500	0
423	20241122	140200	27658830	2500	2500	2500	2500	100
424	20241122	140100	27408830	2500	2510	2510	2500	3
425	20241122	140000	27401310	2525	2525	2525	2525	0
426	20241122	135900	27401310	2525	2525	2525	2525	0
427	20241122	135800	27401310	2525	2525	2525	2525	0
428	20241122	135700	27401310	2525	2525	2525	2525	0
429	20241122	135600	27401310	2525	2525	2525	2525	0
430	20241122	135500	27401310	2525	2525	2525	2525	0
431	20241122	135400	27401310	2525	2525	2525	2525	0
432	20241122	135300	27401310	2525	2525	2525	2525	0
433	20241122	135200	27401310	2525	2525	2525	2525	0
434	20241122	135100	27401310	2525	2525	2525	2525	0
435	20241122	135000	27401310	2525	2525	2525	2525	0
436	20241122	134900	27401310	2525	2525	2525	2525	0
437	20241122	134800	27401310	2525	2525	2525	2525	0
438	20241122	134700	27401310	2525	2525	2525	2525	0
439	20241122	134600	27401310	2525	2525	2525	2525	0
440	20241122	134500	27401310	2525	2525	2525	2525	0
441	20241122	134400	27401310	2525	2525	2525	2525	1
442	20241122	134300	27398785	2520	2520	2520	2520	0
443	20241122	134200	27398785	2520	2520	2520	2520	0
444	20241122	134100	27398785	2520	2520	2520	2520	0
445	20241122	134000	27398785	2520	2520	2520	2520	0
446	20241122	133900	27398785	2520	2520	2520	2520	0
447	20241122	133800	27398785	2520	2520	2520	2520	0
448	20241122	133700	27398785	2520	2520	2520	2520	0
449	20241122	133600	27398785	2520	2520	2520	2520	0
450	20241122	133500	27398785	2520	2520	2520	2520	0
451	20241122	133400	27398785	2520	2520	2520	2520	0
452	20241122	133300	27398785	2520	2520	2520	2520	0
453	20241122	133200	27398785	2520	2520	2520	2520	0
454	20241122	133100	27398785	2520	2520	2520	2520	0
455	20241122	133000	27398785	2520	2520	2520	2520	0
456	20241122	132900	27398785	2520	2520	2520	2520	0
457	20241122	132800	27398785	2520	2520	2520	2520	0
458	20241122	132700	27398785	2520	2520	2520	2520	5
459	20241122	132600	27386185	2500	2500	2500	2500	0
460	20241122	132500	27386185	2500	2500	2500	2500	0
461	20241122	132400	27386185	2500	2500	2500	2500	0
462	20241122	132300	27386185	2500	2510	2510	2500	561
463	20241122	132200	25983675	2530	2530	2530	2530	0
464	20241122	132100	25983675	2530	2530	2530	2530	0
465	20241122	132000	25983675	2530	2530	2530	2530	0
466	20241122	131900	25983675	2530	2515	2530	2500	502
467	20241122	131800	24728485	2510	2520	2540	2510	41
468	20241122	131700	24625395	2520	2520	2520	2520	0
469	20241122	131600	24625395	2520	2520	2520	2520	0
470	20241122	131500	24625395	2520	2520	2520	2520	0
471	20241122	131400	24625395	2520	2520	2520	2520	0
472	20241122	131300	24625395	2520	2515	2520	2515	250
473	20241122	131200	23996385	2520	2520	2520	2520	0
474	20241122	131100	23996385	2520	2520	2520	2520	0
475	20241122	131000	23996385	2520	2520	2520	2520	0
476	20241122	130900	23996385	2520	2520	2520	2520	0
477	20241122	130800	23996385	2520	2520	2520	2520	0
478	20241122	130700	23996385	2520	2520	2520	2520	0
479	20241122	130600	23996385	2520	2520	2520	2520	0
480	20241122	130500	23996385	2520	2520	2520	2520	0
481	20241122	130400	23996385	2520	2520	2520	2520	0
482	20241122	130300	23996385	2520	2520	2520	2520	0
483	20241122	130200	23996385	2520	2520	2520	2520	0
484	20241122	130100	23996385	2520	2520	2520	2520	0
485	20241122	130000	23996385	2520	2520	2520	2520	0
486	20241122	125900	23996385	2520	2520	2520	2520	0
487	20241122	125800	23996385	2520	2520	2520	2520	0
488	20241122	125700	23996385	2520	2520	2520	2520	0
489	20241122	125600	23996385	2520	2520	2520	2520	0
490	20241122	125500	23996385	2520	2520	2520	2520	0
491	20241122	125400	23996385	2520	2520	2520	2520	0
492	20241122	125300	23996385	2520	2515	2520	2515	6
493	20241122	125200	23981290	2515	2515	2515	2515	0
494	20241122	125100	23981290	2515	2515	2515	2515	0
495	20241122	125000	23981290	2515	2515	2515	2515	0
496	20241122	124900	23981290	2515	2515	2515	2515	0
497	20241122	124800	23981290	2515	2515	2515	2515	0
498	20241122	124700	23981290	2515	2515	2515	2515	0
499	20241122	124600	23981290	2515	2515	2515	2515	0
500	20241122	124500	23981290	2515	2515	2515	2515	0
501	20241122	124400	23981290	2515	2515	2515	2515	0
502	20241122	124300	23981290	2515	2515	2515	2515	0
503	20241122	124200	23981290	2515	2515	2515	2515	0
504	20241122	124100	23981290	2515	2515	2515	2515	0
505	20241122	124000	23981290	2515	2515	2515	2515	0
506	20241122	123900	23981290	2515	2515	2515	2515	0
507	20241122	123800	23981290	2515	2515	2515	2515	0
508	20241122	123700	23981290	2515	2515	2515	2515	0
509	20241122	123600	23981290	2515	2515	2515	2515	0
510	20241122	123500	23981290	2515	2515	2515	2515	0
511	20241122	123400	23981290	2515	2515	2515	2515	1
512	20241122	123300	23978775	2520	2520	2520	2520	0
513	20241122	123200	23978775	2520	2520	2520	2520	1
514	20241122	123100	23976255	2520	2520	2520	2520	0
515	20241122	123000	23976255	2520	2520	2520	2520	0
516	20241122	122900	23976255	2520	2520	2520	2520	0
517	20241122	122800	23976255	2520	2520	2520	2520	0
518	20241122	122700	23976255	2520	2520	2520	2520	0
519	20241122	122600	23976255	2520	2520	2520	2520	0
520	20241122	122500	23976255	2520	2520	2520	2520	0
521	20241122	122400	23976255	2520	2520	2520	2520	0
522	20241122	122300	23976255	2520	2520	2520	2520	0
523	20241122	122200	23976255	2520	2520	2520	2520	0
524	20241122	122100	23976255	2520	2520	2520	2520	0
525	20241122	122000	23976255	2520	2520	2520	2520	0
526	20241122	121900	23976255	2520	2520	2520	2520	0
527	20241122	121800	23976255	2520	2520	2520	2520	0
528	20241122	121700	23976255	2520	2520	2520	2520	0
529	20241122	121600	23976255	2520	2520	2520	2520	0
530	20241122	121500	23976255	2520	2520	2520	2520	0
531	20241122	121400	23976255	2520	2520	2520	2520	0
532	20241122	121300	23976255	2520	2520	2520	2520	0
533	20241122	121200	23976255	2520	2520	2520	2520	0
534	20241122	121100	23976255	2520	2520	2520	2520	0
535	20241122	121000	23976255	2520	2520	2520	2520	0
536	20241122	120900	23976255	2520	2520	2520	2520	0
537	20241122	120800	23976255	2520	2520	2520	2520	0
538	20241122	120700	23976255	2520	2520	2520	2520	0
539	20241122	120600	23976255	2520	2520	2520	2520	0
540	20241122	120500	23976255	2520	2520	2520	2520	0
541	20241122	120400	23976255	2520	2520	2520	2520	0
542	20241122	120300	23976255	2520	2520	2520	2520	0
543	20241122	120200	23976255	2520	2520	2520	2520	0
544	20241122	120100	23976255	2520	2520	2520	2520	0
545	20241122	120000	23976255	2520	2520	2520	2520	0
546	20241122	115900	23976255	2520	2520	2520	2520	0
547	20241122	115800	23976255	2520	2520	2520	2520	0
548	20241122	115700	23976255	2520	2520	2520	2520	0
549	20241122	115600	23976255	2520	2520	2520	2520	100
550	20241122	115500	23724255	2510	2510	2510	2510	1
551	20241122	115400	23721745	2520	2520	2520	2520	1
552	20241122	115300	23719225	2500	2510	2510	2500	500
553	20241122	115200	22468115	2520	2520	2520	2520	0
554	20241122	115100	22468115	2520	2520	2520	2520	0
555	20241122	115000	22468115	2520	2520	2520	2520	0
556	20241122	114900	22468115	2520	2520	2520	2520	0
557	20241122	114800	22468115	2520	2520	2520	2520	0
558	20241122	114700	22468115	2520	2520	2520	2520	0
559	20241122	114600	22468115	2520	2520	2520	2520	0
560	20241122	114500	22468115	2520	2520	2520	2520	0
561	20241122	114400	22468115	2520	2520	2520	2520	0
562	20241122	114300	22468115	2520	2520	2520	2520	1
563	20241122	114200	22465595	2500	2500	2500	2500	0
564	20241122	114100	22465595	2500	2500	2500	2500	0
565	20241122	114000	22465595	2500	2510	2510	2500	350
566	20241122	113900	21590585	2520	2520	2520	2520	0
567	20241122	113800	21590585	2520	2520	2520	2520	0
568	20241122	113700	21590585	2520	2520	2520	2520	0
569	20241122	113600	21590585	2520	2520	2520	2520	0
570	20241122	113500	21590585	2520	2520	2520	2520	5
571	20241122	113400	21577985	2500	2500	2500	2500	0
572	20241122	113300	21577985	2500	2500	2500	2500	0
573	20241122	113200	21577985	2500	2500	2500	2500	0
574	20241122	113100	21577985	2500	2500	2500	2500	1000
575	20241122	113000	19077985	2500	2510	2510	2500	5
576	20241122	112900	19065475	2500	2510	2510	2500	732
577	20241122	112800	17235445	2520	2520	2520	2520	0
578	20241122	112700	17235445	2520	2520	2520	2520	0
579	20241122	112600	17235445	2520	2520	2520	2520	0
580	20241122	112500	17235445	2520	2520	2520	2520	0
581	20241122	112400	17235445	2520	2520	2520	2520	5
582	20241122	112300	17222845	2500	2520	2520	2500	1005
583	20241122	112200	14710225	2500	2505	2520	2500	800
584	20241122	112100	12710100	2510	2525	2525	2510	302
585	20241122	112000	11951505	2525	2525	2525	2525	0
586	20241122	111900	11951505	2525	2525	2525	2525	0
587	20241122	111800	11951505	2525	2525	2525	2525	0
588	20241122	111700	11951505	2525	2525	2525	2525	0
589	20241122	111600	11951505	2525	2525	2525	2525	0
590	20241122	111500	11951505	2525	2525	2525	2525	6
591	20241122	111400	11936355	2540	2540	2540	2540	0
592	20241122	111300	11936355	2540	2540	2540	2540	0
593	20241122	111200	11936355	2540	2540	2540	2540	0
594	20241122	111100	11936355	2540	2540	2540	2540	5
595	20241122	111000	11923655	2525	2525	2525	2525	0
596	20241122	110900	11923655	2525	2525	2525	2525	0
597	20241122	110800	11923655	2525	2525	2525	2525	0
598	20241122	110700	11923655	2525	2525	2525	2525	0
599	20241122	110600	11923655	2525	2535	2535	2525	58
600	20241122	110500	11777185	2525	2525	2525	2525	0
601	20241122	110400	11777185	2525	2520	2525	2520	900
602	20241122	110300	9507755	2520	2520	2520	2520	0
603	20241122	110200	9507755	2520	2520	2520	2520	0
604	20241122	110100	9507755	2520	2520	2520	2520	5
605	20241122	110000	9495155	2520	2520	2520	2520	0
606	20241122	105900	9495155	2520	2520	2520	2520	0
607	20241122	105800	9495155	2520	2520	2520	2520	0
608	20241122	105700	9495155	2520	2520	2520	2520	0
609	20241122	105600	9495155	2520	2520	2520	2520	0
610	20241122	105500	9495155	2520	2520	2520	2520	0
611	20241122	105400	9495155	2520	2520	2520	2520	0
612	20241122	105300	9495155	2520	2520	2520	2520	0
613	20241122	105200	9495155	2520	2520	2520	2520	0
614	20241122	105100	9495155	2520	2520	2520	2520	0
615	20241122	105000	9495155	2520	2520	2520	2520	0
616	20241122	104900	9495155	2520	2520	2520	2520	0
617	20241122	104800	9495155	2520	2520	2520	2520	0
618	20241122	104700	9495155	2520	2520	2520	2520	0
619	20241122	104600	9495155	2520	2520	2520	2520	0
620	20241122	104500	9495155	2520	2520	2520	2520	0
621	20241122	104400	9495155	2520	2520	2520	2520	10
622	20241122	104300	9469955	2520	2520	2520	2520	0
623	20241122	104200	9469955	2520	2520	2520	2520	0
624	20241122	104100	9469955	2520	2520	2520	2520	0
625	20241122	104000	9469955	2520	2520	2520	2520	0
626	20241122	103900	9469955	2520	2520	2520	2520	0
627	20241122	103800	9469955	2520	2520	2520	2520	0
628	20241122	103700	9469955	2520	2520	2520	2520	0
629	20241122	103600	9469955	2520	2520	2520	2520	0
630	20241122	103500	9469955	2520	2520	2520	2520	0
631	20241122	103400	9469955	2520	2520	2520	2520	0
632	20241122	103300	9469955	2520	2520	2520	2520	0
633	20241122	103200	9469955	2520	2520	2520	2520	0
634	20241122	103100	9469955	2520	2520	2520	2520	0
635	20241122	103000	9469955	2520	2520	2520	2520	0
636	20241122	102900	9469955	2520	2520	2520	2520	0
637	20241122	102800	9469955	2520	2520	2520	2520	0
638	20241122	102700	9469955	2520	2520	2520	2520	0
639	20241122	102600	9469955	2520	2520	2520	2520	0
640	20241122	102500	9469955	2520	2520	2520	2520	0
641	20241122	102400	9469955	2520	2520	2520	2520	0
642	20241122	102300	9469955	2520	2520	2520	2520	0
643	20241122	102200	9469955	2520	2520	2520	2520	0
644	20241122	102100	9469955	2520	2520	2520	2520	0
645	20241122	102000	9469955	2520	2520	2520	2520	0
646	20241122	101900	9469955	2520	2520	2520	2520	0
647	20241122	101800	9469955	2520	2520	2520	2520	1
648	20241122	101700	9467435	2505	2505	2505	2505	0
649	20241122	101600	9467435	2505	2505	2505	2505	0
650	20241122	101500	9467435	2505	2505	2505	2505	0
651	20241122	101400	9467435	2505	2505	2505	2505	0
652	20241122	101300	9467435	2505	2515	2515	2505	110
653	20241122	101200	9191835	2520	2520	2520	2520	0
654	20241122	101100	9191835	2520	2520	2520	2520	0
655	20241122	101000	9191835	2520	2520	2520	2520	4
656	20241122	100900	9181755	2520	2520	2520	2520	0
657	20241122	100800	9181755	2520	2520	2520	2520	0
658	20241122	100700	9181755	2520	2520	2520	2520	0
659	20241122	100600	9181755	2520	2520	2520	2520	0
660	20241122	100500	9181755	2520	2520	2520	2520	0
661	20241122	100400	9181755	2520	2520	2520	2520	0
662	20241122	100300	9181755	2520	2520	2520	2520	0
663	20241122	100200	9181755	2520	2520	2520	2520	0
664	20241122	100100	9181755	2520	2520	2520	2520	1
665	20241122	100000	9179235	2525	2525	2525	2525	0
666	20241122	095900	9179235	2525	2525	2525	2525	0
667	20241122	095800	9179235	2525	2525	2525	2525	0
668	20241122	095700	9179235	2525	2525	2525	2525	0
669	20241122	095600	9179235	2525	2525	2525	2525	0
670	20241122	095500	9179235	2525	2525	2525	2525	0
671	20241122	095400	9179235	2525	2525	2525	2525	0
672	20241122	095300	9179235	2525	2520	2525	2520	3
673	20241122	095200	9171670	2525	2525	2525	2525	0
674	20241122	095100	9171670	2525	2525	2525	2525	0
675	20241122	095000	9171670	2525	2525	2525	2525	0
676	20241122	094900	9171670	2525	2525	2525	2525	0
677	20241122	094800	9171670	2525	2525	2525	2525	0
678	20241122	094700	9171670	2525	2525	2525	2525	0
679	20241122	094600	9171670	2525	2525	2525	2525	0
680	20241122	094500	9171670	2525	2525	2525	2525	0
681	20241122	094400	9171670	2525	2525	2525	2525	0
682	20241122	094300	9171670	2525	2525	2525	2525	0
683	20241122	094200	9171670	2525	2525	2525	2525	0
684	20241122	094100	9171670	2525	2525	2525	2525	0
685	20241122	094000	9171670	2525	2525	2525	2525	0
686	20241122	093900	9171670	2525	2525	2525	2525	0
687	20241122	093800	9171670	2525	2520	2525	2520	5
688	20241122	093700	9159050	2500	2500	2500	2500	0
689	20241122	093600	9159050	2500	2515	2515	2500	2
690	20241122	093500	9154035	2525	2525	2525	2525	0
691	20241122	093400	9154035	2525	2525	2525	2525	0
692	20241122	093300	9154035	2525	2525	2525	2525	10
693	20241122	093200	9128785	2525	2525	2525	2525	0
694	20241122	093100	9128785	2525	2525	2525	2525	0
695	20241122	093000	9128785	2525	2525	2525	2525	0
696	20241122	092900	9128785	2525	2525	2525	2525	0
697	20241122	092800	9128785	2525	2525	2525	2525	0
698	20241122	092700	9128785	2525	2525	2525	2525	0
699	20241122	092600	9128785	2525	2505	2525	2505	7
700	20241122	092500	9111150	2525	2525	2525	2525	0
701	20241122	092400	9111150	2525	2525	2525	2525	0
702	20241122	092300	9111150	2525	2525	2525	2525	8
703	20241122	092200	9090950	2525	2510	2525	2510	123
704	20241122	092100	8782195	2510	2505	2510	2500	1156
705	20241122	092000	5892050	2510	2510	2510	2510	0
706	20241122	091900	5892050	2510	2510	2510	2510	50
707	20241122	091800	5766550	2510	2510	2510	2510	0
708	20241122	091700	5766550	2510	2510	2510	2510	10
709	20241122	091600	5741450	2510	2510	2510	2510	0
710	20241122	091500	5741450	2510	2510	2510	2510	0
711	20241122	091400	5741450	2510	2510	2510	2510	0
712	20241122	091300	5741450	2510	2510	2510	2510	5
713	20241122	091200	5728900	2490	2490	2490	2490	0
714	20241122	091100	5728900	2490	2490	2490	2490	0
715	20241122	091000	5728900	2490	2490	2490	2490	619
716	20241122	090900	4187590	2490	2490	2490	2490	0
717	20241122	090800	4187590	2490	2490	2490	2490	5
718	20241122	090700	4175140	2480	2480	2480	2480	188
719	20241122	090600	3708900	2490	2490	2490	2490	0
720	20241122	090500	3708900	2490	2490	2490	2490	50
721	20241122	090400	3584400	2490	2490	2490	2490	50
722	20241122	090300	3459900	2490	2490	2490	2490	195
723	20241122	090200	2974350	2510	2510	2510	2510	0
724	20241122	090100	2974350	2510	2510	2510	2510	0
725	20241122	090000	2974350	2510	2510	2510	2510	1185