KissMeData/425290/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212900	85225335	2090	2090	2090	2090	50
3	20241121	212800	85225335	2090	2090	2090	2090	0
4	20241121	212700	85225335	2090	2090	2090	2090	0
5	20241121	212600	85225335	2090	2090	2090	2090	0
6	20241121	212500	85225335	2090	2090	2090	2090	0
7	20241121	212400	85225335	2090	2090	2090	2090	0
8	20241121	212300	85225335	2090	2090	2090	2090	0
9	20241121	212200	85225335	2090	2090	2090	2090	0
10	20241121	212100	85225335	2090	2090	2090	2090	0
11	20241121	212000	85225335	2090	2090	2090	2090	0
12	20241121	211900	85225335	2090	2090	2090	2090	0
13	20241121	211800	85225335	2090	2090	2090	2090	0
14	20241121	211700	85225335	2090	2090	2090	2090	0
15	20241121	211600	85225335	2090	2090	2090	2090	0
16	20241121	211500	85225335	2090	2090	2090	2090	0
17	20241121	211400	85225335	2090	2090	2090	2090	0
18	20241121	211300	85225335	2090	2090	2090	2090	0
19	20241121	211200	85225335	2090	2090	2090	2090	0
20	20241121	211100	85225335	2090	2090	2090	2090	0
21	20241121	211000	85225335	2090	2090	2090	2090	0
22	20241121	210900	85225335	2090	2090	2090	2090	0
23	20241121	210800	85225335	2090	2090	2090	2090	0
24	20241121	210700	85225335	2090	2090	2090	2090	0
25	20241121	210600	85225335	2090	2090	2090	2090	0
26	20241121	210500	85225335	2090	2090	2090	2090	0
27	20241121	210400	85225335	2090	2090	2090	2090	0
28	20241121	210300	85225335	2090	2090	2090	2090	0
29	20241121	210200	85225335	2090	2090	2090	2090	0
30	20241121	210100	85225335	2090	2090	2090	2090	0
31	20241121	210000	85225335	2090	2090	2090	2090	0
32	20241121	205900	85225335	2090	2090	2090	2090	50
33	20241121	205800	85225335	2090	2090	2090	2090	0
34	20241121	205700	85225335	2090	2090	2090	2090	0
35	20241121	205600	85225335	2090	2090	2090	2090	0
36	20241121	205500	85225335	2090	2090	2090	2090	0
37	20241121	205400	85225335	2090	2090	2090	2090	0
38	20241121	205300	85225335	2090	2090	2090	2090	0
39	20241121	205200	85225335	2090	2090	2090	2090	0
40	20241121	205100	85225335	2090	2090	2090	2090	0
41	20241121	205000	85225335	2090	2090	2090	2090	0
42	20241121	204900	85225335	2090	2090	2090	2090	0
43	20241121	204800	85225335	2090	2090	2090	2090	0
44	20241121	204700	85225335	2090	2090	2090	2090	0
45	20241121	204600	85225335	2090	2090	2090	2090	0
46	20241121	204500	85225335	2090	2090	2090	2090	0
47	20241121	204400	85225335	2090	2090	2090	2090	0
48	20241121	204300	85225335	2090	2090	2090	2090	0
49	20241121	204200	85225335	2090	2090	2090	2090	0
50	20241121	204100	85225335	2090	2090	2090	2090	0
51	20241121	204000	85225335	2090	2090	2090	2090	0
52	20241121	203900	85225335	2090	2090	2090	2090	0
53	20241121	203800	85225335	2090	2090	2090	2090	0
54	20241121	203700	85225335	2090	2090	2090	2090	0
55	20241121	203600	85225335	2090	2090	2090	2090	0
56	20241121	203500	85225335	2090	2090	2090	2090	0
57	20241121	203400	85225335	2090	2090	2090	2090	0
58	20241121	203300	85225335	2090	2090	2090	2090	0
59	20241121	203200	85225335	2090	2090	2090	2090	0
60	20241121	203100	85225335	2090	2090	2090	2090	0
61	20241121	203000	85225335	2090	2090	2090	2090	0
62	20241121	202900	85225335	2090	2090	2090	2090	50
63	20241121	202800	85225335	2090	2090	2090	2090	0
64	20241121	202700	85225335	2090	2090	2090	2090	0
65	20241121	202600	85225335	2090	2090	2090	2090	0
66	20241121	202500	85225335	2090	2090	2090	2090	0
67	20241121	202400	85225335	2090	2090	2090	2090	0
68	20241121	202300	85225335	2090	2090	2090	2090	0
69	20241121	202200	85225335	2090	2090	2090	2090	0
70	20241121	202100	85225335	2090	2090	2090	2090	0
71	20241121	202000	85225335	2090	2090	2090	2090	0
72	20241121	201900	85225335	2090	2090	2090	2090	0
73	20241121	201800	85225335	2090	2090	2090	2090	0
74	20241121	201700	85225335	2090	2090	2090	2090	0
75	20241121	201600	85225335	2090	2090	2090	2090	0
76	20241121	201500	85225335	2090	2090	2090	2090	0
77	20241121	201400	85225335	2090	2090	2090	2090	0
78	20241121	201300	85225335	2090	2090	2090	2090	0
79	20241121	201200	85225335	2090	2090	2090	2090	0
80	20241121	201100	85225335	2090	2090	2090	2090	0
81	20241121	201000	85225335	2090	2090	2090	2090	0
82	20241121	200900	85225335	2090	2090	2090	2090	0
83	20241121	200800	85225335	2090	2090	2090	2090	0
84	20241121	200700	85225335	2090	2090	2090	2090	0
85	20241121	200600	85225335	2090	2090	2090	2090	0
86	20241121	200500	85225335	2090	2090	2090	2090	0
87	20241121	200400	85225335	2090	2090	2090	2090	0
88	20241121	200300	85225335	2090	2090	2090	2090	0
89	20241121	200200	85225335	2090	2090	2090	2090	0
90	20241121	200100	85225335	2090	2090	2090	2090	0
91	20241121	200000	85225335	2090	2090	2090	2090	0
92	20241121	195900	85225335	2090	2090	2090	2090	50
93	20241121	195800	85225335	2090	2090	2090	2090	0
94	20241121	195700	85225335	2090	2090	2090	2090	0
95	20241121	195600	85225335	2090	2090	2090	2090	0
96	20241121	195500	85225335	2090	2090	2090	2090	0
97	20241121	195400	85225335	2090	2090	2090	2090	0
98	20241121	195300	85225335	2090	2090	2090	2090	0
99	20241121	195200	85225335	2090	2090	2090	2090	0
100	20241121	195100	85225335	2090	2090	2090	2090	0
101	20241121	195000	85225335	2090	2090	2090	2090	0
102	20241121	194900	85225335	2090	2090	2090	2090	0
103	20241121	194800	85225335	2090	2090	2090	2090	0
104	20241121	194700	85225335	2090	2090	2090	2090	0
105	20241121	194600	85225335	2090	2090	2090	2090	0
106	20241121	194500	85225335	2090	2090	2090	2090	0
107	20241121	194400	85225335	2090	2090	2090	2090	0
108	20241121	194300	85225335	2090	2090	2090	2090	0
109	20241121	194200	85225335	2090	2090	2090	2090	0
110	20241121	194100	85225335	2090	2090	2090	2090	0
111	20241121	194000	85225335	2090	2090	2090	2090	0
112	20241121	193900	85225335	2090	2090	2090	2090	0
113	20241121	193800	85225335	2090	2090	2090	2090	0
114	20241121	193700	85225335	2090	2090	2090	2090	0
115	20241121	193600	85225335	2090	2090	2090	2090	0
116	20241121	193500	85225335	2090	2090	2090	2090	0
117	20241121	193400	85225335	2090	2090	2090	2090	0
118	20241121	193300	85225335	2090	2090	2090	2090	0
119	20241121	193200	85225335	2090	2090	2090	2090	0
120	20241121	193100	85225335	2090	2090	2090	2090	0
121	20241121	193000	85225335	2090	2090	2090	2090	0
122	20241121	192900	85225335	2090	2090	2090	2090	50
123	20241121	192800	85225335	2090	2090	2090	2090	0
124	20241121	192700	85225335	2090	2090	2090	2090	0
125	20241121	192600	85225335	2090	2090	2090	2090	0
126	20241121	192500	85225335	2090	2090	2090	2090	0
127	20241121	192400	85225335	2090	2090	2090	2090	0
128	20241121	192300	85225335	2090	2090	2090	2090	0
129	20241121	192200	85225335	2090	2090	2090	2090	0
130	20241121	192100	85225335	2090	2090	2090	2090	0
131	20241121	192000	85225335	2090	2090	2090	2090	0
132	20241121	191900	85225335	2090	2090	2090	2090	0
133	20241121	191800	85225335	2090	2090	2090	2090	0
134	20241121	191700	85225335	2090	2090	2090	2090	0
135	20241121	191600	85225335	2090	2090	2090	2090	0
136	20241121	191500	85225335	2090	2090	2090	2090	0
137	20241121	191400	85225335	2090	2090	2090	2090	0
138	20241121	191300	85225335	2090	2090	2090	2090	0
139	20241121	191200	85225335	2090	2090	2090	2090	0
140	20241121	191100	85225335	2090	2090	2090	2090	0
141	20241121	191000	85225335	2090	2090	2090	2090	0
142	20241121	190900	85225335	2090	2090	2090	2090	0
143	20241121	190800	85225335	2090	2090	2090	2090	0
144	20241121	190700	85225335	2090	2090	2090	2090	0
145	20241121	190600	85225335	2090	2090	2090	2090	0
146	20241121	190500	85225335	2090	2090	2090	2090	0
147	20241121	190400	85225335	2090	2090	2090	2090	0
148	20241121	190300	85225335	2090	2090	2090	2090	0
149	20241121	190200	85225335	2090	2090	2090	2090	0
150	20241121	190100	85225335	2090	2090	2090	2090	0
151	20241121	190000	85225335	2090	2090	2090	2090	0
152	20241121	185900	85225335	2090	2090	2090	2090	50
153	20241121	185800	85225335	2090	2090	2090	2090	0
154	20241121	185700	85225335	2090	2090	2090	2090	0
155	20241121	185600	85225335	2090	2090	2090	2090	0
156	20241121	185500	85225335	2090	2090	2090	2090	0
157	20241121	185400	85225335	2090	2090	2090	2090	0
158	20241121	185300	85225335	2090	2090	2090	2090	0
159	20241121	185200	85225335	2090	2090	2090	2090	0
160	20241121	185100	85225335	2090	2090	2090	2090	0
161	20241121	185000	85225335	2090	2090	2090	2090	0
162	20241121	184900	85225335	2090	2090	2090	2090	0
163	20241121	184800	85225335	2090	2090	2090	2090	0
164	20241121	184700	85225335	2090	2090	2090	2090	0
165	20241121	184600	85225335	2090	2090	2090	2090	0
166	20241121	184500	85225335	2090	2090	2090	2090	0
167	20241121	184400	85225335	2090	2090	2090	2090	0
168	20241121	184300	85225335	2090	2090	2090	2090	0
169	20241121	184200	85225335	2090	2090	2090	2090	0
170	20241121	184100	85225335	2090	2090	2090	2090	0
171	20241121	184000	85225335	2090	2090	2090	2090	0
172	20241121	183900	85225335	2090	2090	2090	2090	0
173	20241121	183800	85225335	2090	2090	2090	2090	0
174	20241121	183700	85225335	2090	2090	2090	2090	0
175	20241121	183600	85225335	2090	2090	2090	2090	0
176	20241121	183500	85225335	2090	2090	2090	2090	0
177	20241121	183400	85225335	2090	2090	2090	2090	0
178	20241121	183300	85225335	2090	2090	2090	2090	0
179	20241121	183200	85225335	2090	2090	2090	2090	0
180	20241121	183100	85225335	2090	2090	2090	2090	0
181	20241121	183000	85225335	2090	2090	2090	2090	0
182	20241121	182900	85225335	2090	2090	2090	2090	50
183	20241121	182800	85225335	2090	2090	2090	2090	0
184	20241121	182700	85225335	2090	2090	2090	2090	0
185	20241121	182600	85225335	2090	2090	2090	2090	0
186	20241121	182500	85225335	2090	2090	2090	2090	0
187	20241121	182400	85225335	2090	2090	2090	2090	0
188	20241121	182300	85225335	2090	2090	2090	2090	0
189	20241121	182200	85225335	2090	2090	2090	2090	0
190	20241121	182100	85225335	2090	2090	2090	2090	0
191	20241121	182000	85225335	2090	2090	2090	2090	0
192	20241121	181900	85225335	2090	2090	2090	2090	0
193	20241121	181800	85225335	2090	2090	2090	2090	0
194	20241121	181700	85225335	2090	2090	2090	2090	0
195	20241121	181600	85225335	2090	2090	2090	2090	0
196	20241121	181500	85225335	2090	2090	2090	2090	0
197	20241121	181400	85225335	2090	2090	2090	2090	0
198	20241121	181300	85225335	2090	2090	2090	2090	0
199	20241121	181200	85225335	2090	2090	2090	2090	0
200	20241121	181100	85225335	2090	2090	2090	2090	0
201	20241121	181000	85225335	2090	2090	2090	2090	0
202	20241121	180900	85225335	2090	2090	2090	2090	0
203	20241121	180800	85225335	2090	2090	2090	2090	0
204	20241121	180700	85225335	2090	2090	2090	2090	0
205	20241121	180600	85225335	2090	2090	2090	2090	0
206	20241121	180500	85225335	2090	2090	2090	2090	0
207	20241121	180400	85225335	2090	2090	2090	2090	0
208	20241121	180300	85225335	2090	2090	2090	2090	0
209	20241121	180200	85225335	2090	2090	2090	2090	0
210	20241121	180100	85225335	2090	2090	2090	2090	0
211	20241121	180000	85225335	2090	2090	2090	2090	0
212	20241121	175900	85225335	2090	2090	2090	2090	50
213	20241121	175800	85225335	2090	2090	2090	2090	0
214	20241121	175700	85225335	2090	2090	2090	2090	0
215	20241121	175600	85225335	2090	2090	2090	2090	0
216	20241121	175500	85225335	2090	2090	2090	2090	0
217	20241121	175400	85225335	2090	2090	2090	2090	0
218	20241121	175300	85225335	2090	2090	2090	2090	0
219	20241121	175200	85225335	2090	2090	2090	2090	0
220	20241121	175100	85225335	2090	2090	2090	2090	0
221	20241121	175000	85225335	2090	2090	2090	2090	0
222	20241121	174900	85225335	2090	2090	2090	2090	0
223	20241121	174800	85225335	2090	2090	2090	2090	0
224	20241121	174700	85225335	2090	2090	2090	2090	0
225	20241121	174600	85225335	2090	2090	2090	2090	0
226	20241121	174500	85225335	2090	2090	2090	2090	0
227	20241121	174400	85225335	2090	2090	2090	2090	0
228	20241121	174300	85225335	2090	2090	2090	2090	0
229	20241121	174200	85225335	2090	2090	2090	2090	0
230	20241121	174100	85225335	2090	2090	2090	2090	0
231	20241121	174000	85225335	2090	2090	2090	2090	0
232	20241121	173900	85225335	2090	2090	2090	2090	0
233	20241121	173800	85225335	2090	2090	2090	2090	0
234	20241121	173700	85225335	2090	2090	2090	2090	0
235	20241121	173600	85225335	2090	2090	2090	2090	0
236	20241121	173500	85225335	2090	2090	2090	2090	0
237	20241121	173400	85225335	2090	2090	2090	2090	0
238	20241121	173300	85225335	2090	2090	2090	2090	0
239	20241121	173200	85225335	2090	2090	2090	2090	0
240	20241121	173100	85225335	2090	2090	2090	2090	0
241	20241121	173000	85225335	2090	2090	2090	2090	0
242	20241121	172900	85225335	2090	2090	2090	2090	50
243	20241121	172800	85225335	2090	2090	2090	2090	0
244	20241121	172700	85225335	2090	2090	2090	2090	0
245	20241121	172600	85225335	2090	2090	2090	2090	0
246	20241121	172500	85225335	2090	2090	2090	2090	0
247	20241121	172400	85225335	2090	2090	2090	2090	0
248	20241121	172300	85225335	2090	2090	2090	2090	0
249	20241121	172200	85225335	2090	2090	2090	2090	0
250	20241121	172100	85225335	2090	2090	2090	2090	0
251	20241121	172000	85225335	2090	2090	2090	2090	0
252	20241121	171900	85225335	2090	2090	2090	2090	0
253	20241121	171800	85225335	2090	2090	2090	2090	0
254	20241121	171700	85225335	2090	2090	2090	2090	0
255	20241121	171600	85225335	2090	2090	2090	2090	0
256	20241121	171500	85225335	2090	2090	2090	2090	0
257	20241121	171400	85225335	2090	2090	2090	2090	0
258	20241121	171300	85225335	2090	2090	2090	2090	0
259	20241121	171200	85225335	2090	2090	2090	2090	0
260	20241121	171100	85225335	2090	2090	2090	2090	0
261	20241121	171000	85225335	2090	2090	2090	2090	0
262	20241121	170900	85225335	2090	2090	2090	2090	0
263	20241121	170800	85225335	2090	2090	2090	2090	0
264	20241121	170700	85225335	2090	2090	2090	2090	0
265	20241121	170600	85225335	2090	2090	2090	2090	0
266	20241121	170500	85225335	2090	2090	2090	2090	0
267	20241121	170400	85225335	2090	2090	2090	2090	0
268	20241121	170300	85225335	2090	2090	2090	2090	0
269	20241121	170200	85225335	2090	2090	2090	2090	0
270	20241121	170100	85225335	2090	2090	2090	2090	0
271	20241121	170000	85225335	2090	2090	2090	2090	0
272	20241121	165900	85225335	2090	2090	2090	2090	50
273	20241121	165800	85225335	2090	2090	2090	2090	0
274	20241121	165700	85225335	2090	2090	2090	2090	0
275	20241121	165600	85225335	2090	2090	2090	2090	0
276	20241121	165500	85225335	2090	2090	2090	2090	0
277	20241121	165400	85225335	2090	2090	2090	2090	0
278	20241121	165300	85225335	2090	2090	2090	2090	0
279	20241121	165200	85225335	2090	2090	2090	2090	0
280	20241121	165100	85225335	2090	2090	2090	2090	0
281	20241121	165000	85225335	2090	2090	2090	2090	0
282	20241121	164900	85225335	2090	2090	2090	2090	0
283	20241121	164800	85225335	2090	2090	2090	2090	0
284	20241121	164700	85225335	2090	2090	2090	2090	0
285	20241121	164600	85225335	2090	2090	2090	2090	0
286	20241121	164500	85225335	2090	2090	2090	2090	0
287	20241121	164400	85225335	2090	2090	2090	2090	0
288	20241121	164300	85225335	2090	2090	2090	2090	0
289	20241121	164200	85225335	2090	2090	2090	2090	0
290	20241121	164100	85225335	2090	2090	2090	2090	0
291	20241121	164000	85225335	2090	2090	2090	2090	0
292	20241121	163900	85225335	2090	2090	2090	2090	0
293	20241121	163800	85225335	2090	2090	2090	2090	0
294	20241121	163700	85225335	2090	2090	2090	2090	0
295	20241121	163600	85225335	2090	2090	2090	2090	0
296	20241121	163500	85225335	2090	2090	2090	2090	0
297	20241121	163400	85225335	2090	2090	2090	2090	0
298	20241121	163300	85225335	2090	2090	2090	2090	0
299	20241121	163200	85225335	2090	2090	2090	2090	0
300	20241121	163100	85225335	2090	2090	2090	2090	0
301	20241121	163000	85225335	2090	2090	2090	2090	0
302	20241121	162900	85225335	2090	2090	2090	2090	50
303	20241121	162800	85225335	2090	2090	2090	2090	0
304	20241121	162700	85225335	2090	2090	2090	2090	0
305	20241121	162600	85225335	2090	2090	2090	2090	0
306	20241121	162500	85225335	2090	2090	2090	2090	0
307	20241121	162400	85225335	2090	2090	2090	2090	0
308	20241121	162300	85225335	2090	2090	2090	2090	0
309	20241121	162200	85225335	2090	2090	2090	2090	0
310	20241121	162100	85225335	2090	2090	2090	2090	0
311	20241121	162000	85225335	2090	2090	2090	2090	0
312	20241121	161900	85225335	2090	2090	2090	2090	0
313	20241121	161800	85225335	2090	2090	2090	2090	0
314	20241121	161700	85225335	2090	2090	2090	2090	0
315	20241121	161600	85225335	2090	2090	2090	2090	0
316	20241121	161500	85225335	2090	2090	2090	2090	0
317	20241121	161400	85225335	2090	2090	2090	2090	0
318	20241121	161300	85225335	2090	2090	2090	2090	0
319	20241121	161200	85225335	2090	2090	2090	2090	0
320	20241121	161100	85225335	2090	2090	2090	2090	0
321	20241121	161000	85225335	2090	2090	2090	2090	0
322	20241121	160900	85225335	2090	2090	2090	2090	0
323	20241121	160800	85225335	2090	2090	2090	2090	0
324	20241121	160700	85225335	2090	2090	2090	2090	0
325	20241121	160600	85225335	2090	2090	2090	2090	0
326	20241121	160500	85225335	2090	2090	2090	2090	0
327	20241121	160400	85225335	2090	2090	2090	2090	0
328	20241121	160300	85225335	2090	2090	2090	2090	0
329	20241121	160200	85225335	2090	2090	2090	2090	0
330	20241121	160100	85225335	2090	2090	2090	2090	0
331	20241121	160000	85225335	2090	2090	2090	2090	0
332	20241121	155900	85225335	2090	2090	2090	2090	50
333	20241121	155800	85225335	2090	2090	2090	2090	0
334	20241121	155700	85225335	2090	2090	2090	2090	0
335	20241121	155600	85225335	2090	2090	2090	2090	0
336	20241121	155500	85225335	2090	2090	2090	2090	0
337	20241121	155400	85225335	2090	2090	2090	2090	0
338	20241121	155300	85225335	2090	2090	2090	2090	0
339	20241121	155200	85225335	2090	2090	2090	2090	0
340	20241121	155100	85225335	2090	2090	2090	2090	0
341	20241121	155000	85225335	2090	2090	2090	2090	0
342	20241121	154900	85225335	2090	2090	2090	2090	0
343	20241121	154800	85225335	2090	2090	2090	2090	0
344	20241121	154700	85225335	2090	2090	2090	2090	0
345	20241121	154600	85225335	2090	2090	2090	2090	0
346	20241121	154500	85225335	2090	2090	2090	2090	0
347	20241121	154400	85225335	2090	2090	2090	2090	0
348	20241121	154300	85225335	2090	2090	2090	2090	0
349	20241121	154200	85225335	2090	2090	2090	2090	0
350	20241121	154100	85225335	2090	2090	2090	2090	0
351	20241121	154000	85225335	2090	2090	2090	2090	0
352	20241121	153900	85225335	2090	2090	2090	2090	0
353	20241121	153800	85225335	2090	2090	2090	2090	0
354	20241121	153700	85225335	2090	2090	2090	2090	0
355	20241121	153600	85225335	2090	2090	2090	2090	0
356	20241121	153500	85225335	2090	2090	2090	2090	0
357	20241121	153400	85225335	2090	2090	2090	2090	0
358	20241121	153300	85225335	2090	2090	2090	2090	0
359	20241121	153200	85225335	2090	2090	2090	2090	0
360	20241121	153100	85225335	2090	2090	2090	2090	0
361	20241121	153000	85225335	2090	2090	2090	2090	50
362	20241121	152900	85120835	2095	2095	2095	2095	0
363	20241121	152800	85120835	2095	2095	2095	2095	0
364	20241121	152700	85120835	2095	2095	2095	2095	0
365	20241121	152600	85120835	2095	2095	2095	2095	0
366	20241121	152500	85120835	2095	2095	2095	2095	0
367	20241121	152400	85120835	2095	2095	2095	2095	0
368	20241121	152300	85120835	2095	2095	2095	2095	0
369	20241121	152200	85120835	2095	2095	2095	2095	0
370	20241121	152100	85120835	2095	2095	2095	2095	0
371	20241121	152000	85120835	2095	2095	2095	2095	0
372	20241121	151900	85120835	2095	2095	2095	2095	0
373	20241121	151800	85120835	2095	2095	2095	2095	1
374	20241121	151700	85118740	2090	2090	2090	2090	6300
375	20241121	151600	71951740	2095	2095	2095	2095	0
376	20241121	151500	71951740	2095	2095	2095	2095	0
377	20241121	151400	71951740	2095	2095	2095	2095	0
378	20241121	151300	71951740	2095	2095	2095	2095	0
379	20241121	151200	71951740	2095	2095	2095	2095	0
380	20241121	151100	71951740	2095	2095	2095	2095	0
381	20241121	151000	71951740	2095	2095	2095	2095	0
382	20241121	150900	71951740	2095	2095	2095	2095	0
383	20241121	150800	71951740	2095	2095	2095	2095	0
384	20241121	150700	71951740	2095	2095	2095	2095	0
385	20241121	150600	71951740	2095	2095	2095	2095	0
386	20241121	150500	71951740	2095	2095	2095	2095	1
387	20241121	150400	71949645	2095	2095	2095	2095	0
388	20241121	150300	71949645	2095	2095	2095	2095	0
389	20241121	150200	71949645	2095	2095	2095	2095	0
390	20241121	150100	71949645	2095	2095	2095	2095	0
391	20241121	150000	71949645	2095	2095	2095	2095	0
392	20241121	145900	71949645	2095	2095	2095	2095	0
393	20241121	145800	71949645	2095	2095	2095	2095	0
394	20241121	145700	71949645	2095	2095	2095	2095	0
395	20241121	145600	71949645	2095	2095	2095	2095	0
396	20241121	145500	71949645	2095	2095	2095	2095	0
397	20241121	145400	71949645	2095	2095	2095	2095	0
398	20241121	145300	71949645	2095	2095	2095	2095	0
399	20241121	145200	71949645	2095	2095	2095	2095	0
400	20241121	145100	71949645	2095	2095	2095	2095	0
401	20241121	145000	71949645	2095	2095	2095	2095	0
402	20241121	144900	71949645	2095	2095	2095	2095	1
403	20241121	144800	71947550	2090	2090	2090	2090	0
404	20241121	144700	71947550	2090	2090	2090	2090	0
405	20241121	144600	71947550	2090	2090	2090	2090	0
406	20241121	144500	71947550	2090	2090	2090	2090	0
407	20241121	144400	71947550	2090	2090	2090	2090	0
408	20241121	144300	71947550	2090	2090	2090	2090	0
409	20241121	144200	71947550	2090	2090	2090	2090	1857
410	20241121	144100	68066420	2090	2090	2090	2090	0
411	20241121	144000	68066420	2090	2090	2090	2090	0
412	20241121	143900	68066420	2090	2090	2090	2090	0
413	20241121	143800	68066420	2090	2090	2090	2090	0
414	20241121	143700	68066420	2090	2090	2090	2090	0
415	20241121	143600	68066420	2090	2090	2090	2090	0
416	20241121	143500	68066420	2090	2090	2090	2090	0
417	20241121	143400	68066420	2090	2090	2090	2090	200
418	20241121	143300	67648420	2095	2095	2095	2095	0
419	20241121	143200	67648420	2095	2095	2095	2095	0
420	20241121	143100	67648420	2095	2095	2095	2095	0
421	20241121	143000	67648420	2095	2095	2095	2095	0
422	20241121	142900	67648420	2095	2095	2095	2095	0
423	20241121	142800	67648420	2095	2095	2095	2095	0
424	20241121	142700	67648420	2095	2095	2095	2095	0
425	20241121	142600	67648420	2095	2095	2095	2095	0
426	20241121	142500	67648420	2095	2095	2095	2095	0
427	20241121	142400	67648420	2095	2095	2095	2095	0
428	20241121	142300	67648420	2095	2095	2095	2095	0
429	20241121	142200	67648420	2095	2095	2095	2095	0
430	20241121	142100	67648420	2095	2095	2095	2095	1
431	20241121	142000	67646325	2090	2090	2090	2090	0
432	20241121	141900	67646325	2090	2090	2090	2090	0
433	20241121	141800	67646325	2090	2090	2090	2090	1
434	20241121	141700	67644235	2090	2090	2090	2090	0
435	20241121	141600	67644235	2090	2090	2090	2090	0
436	20241121	141500	67644235	2090	2090	2090	2090	0
437	20241121	141400	67644235	2090	2090	2090	2090	0
438	20241121	141300	67644235	2090	2090	2090	2090	0
439	20241121	141200	67644235	2090	2090	2090	2090	0
440	20241121	141100	67644235	2090	2090	2090	2090	0
441	20241121	141000	67644235	2090	2090	2090	2090	0
442	20241121	140900	67644235	2090	2090	2090	2090	0
443	20241121	140800	67644235	2090	2090	2090	2090	0
444	20241121	140700	67644235	2090	2090	2090	2090	6
445	20241121	140600	67631695	2095	2095	2095	2095	0
446	20241121	140500	67631695	2095	2095	2095	2095	0
447	20241121	140400	67631695	2095	2095	2095	2095	0
448	20241121	140300	67631695	2095	2095	2095	2095	0
449	20241121	140200	67631695	2095	2095	2095	2095	0
450	20241121	140100	67631695	2095	2095	2095	2095	0
451	20241121	140000	67631695	2095	2095	2095	2095	0
452	20241121	135900	67631695	2095	2095	2095	2095	0
453	20241121	135800	67631695	2095	2095	2095	2095	0
454	20241121	135700	67631695	2095	2095	2095	2095	0
455	20241121	135600	67631695	2095	2095	2095	2095	0
456	20241121	135500	67631695	2095	2095	2095	2095	0
457	20241121	135400	67631695	2095	2095	2095	2095	0
458	20241121	135300	67631695	2095	2095	2095	2095	0
459	20241121	135200	67631695	2095	2095	2095	2095	0
460	20241121	135100	67631695	2095	2095	2095	2095	0
461	20241121	135000	67631695	2095	2095	2095	2095	0
462	20241121	134900	67631695	2095	2095	2095	2095	0
463	20241121	134800	67631695	2095	2095	2095	2095	20
464	20241121	134700	67589795	2095	2095	2095	2095	250
465	20241121	134600	67066045	2090	2090	2090	2090	0
466	20241121	134500	67066045	2090	2090	2090	2090	0
467	20241121	134400	67066045	2090	2090	2090	2090	0
468	20241121	134300	67066045	2090	2090	2090	2090	0
469	20241121	134200	67066045	2090	2090	2090	2090	0
470	20241121	134100	67066045	2090	2090	2090	2090	0
471	20241121	134000	67066045	2090	2090	2090	2090	550
472	20241121	133900	65916545	2095	2095	2095	2095	0
473	20241121	133800	65916545	2095	2095	2095	2095	0
474	20241121	133700	65916545	2095	2095	2095	2095	0
475	20241121	133600	65916545	2095	2095	2095	2095	0
476	20241121	133500	65916545	2095	2095	2095	2095	0
477	20241121	133400	65916545	2095	2095	2095	2095	0
478	20241121	133300	65916545	2095	2095	2095	2095	0
479	20241121	133200	65916545	2095	2095	2095	2095	0
480	20241121	133100	65916545	2095	2095	2095	2095	0
481	20241121	133000	65916545	2095	2095	2095	2095	0
482	20241121	132900	65916545	2095	2095	2095	2095	0
483	20241121	132800	65916545	2095	2095	2095	2095	0
484	20241121	132700	65916545	2095	2095	2095	2095	0
485	20241121	132600	65916545	2095	2095	2095	2095	0
486	20241121	132500	65916545	2095	2095	2095	2095	0
487	20241121	132400	65916545	2095	2095	2095	2095	0
488	20241121	132300	65916545	2095	2095	2095	2095	0
489	20241121	132200	65916545	2095	2095	2095	2095	0
490	20241121	132100	65916545	2095	2095	2095	2095	0
491	20241121	132000	65916545	2095	2095	2095	2095	0
492	20241121	131900	65916545	2095	2095	2095	2095	0
493	20241121	131800	65916545	2095	2095	2095	2095	0
494	20241121	131700	65916545	2095	2095	2095	2095	0
495	20241121	131600	65916545	2095	2095	2095	2095	0
496	20241121	131500	65916545	2095	2095	2095	2095	0
497	20241121	131400	65916545	2095	2095	2095	2095	0
498	20241121	131300	65916545	2095	2095	2095	2095	0
499	20241121	131200	65916545	2095	2095	2095	2095	0
500	20241121	131100	65916545	2095	2095	2095	2095	0
501	20241121	131000	65916545	2095	2095	2095	2095	0
502	20241121	130900	65916545	2095	2095	2095	2095	1
503	20241121	130800	65914450	2085	2085	2085	2085	0
504	20241121	130700	65914450	2085	2085	2085	2085	0
505	20241121	130600	65914450	2085	2085	2085	2085	0
506	20241121	130500	65914450	2085	2085	2085	2085	0
507	20241121	130400	65914450	2085	2085	2085	2085	0
508	20241121	130300	65914450	2085	2085	2085	2085	0
509	20241121	130200	65914450	2085	2085	2085	2085	0
510	20241121	130100	65914450	2085	2085	2085	2085	0
511	20241121	130000	65914450	2085	2085	2085	2085	0
512	20241121	125900	65914450	2085	2085	2085	2085	0
513	20241121	125800	65914450	2085	2085	2085	2085	0
514	20241121	125700	65914450	2085	2085	2085	2085	67
515	20241121	125600	65774755	2085	2085	2085	2085	0
516	20241121	125500	65774755	2085	2085	2085	2085	0
517	20241121	125400	65774755	2085	2085	2085	2085	0
518	20241121	125300	65774755	2085	2090	2090	2085	10359
519	20241121	125200	44134685	2095	2095	2095	2095	0
520	20241121	125100	44134685	2095	2095	2095	2095	0
521	20241121	125000	44134685	2095	2095	2095	2095	0
522	20241121	124900	44134685	2095	2095	2095	2095	0
523	20241121	124800	44134685	2095	2095	2095	2095	0
524	20241121	124700	44134685	2095	2095	2095	2095	0
525	20241121	124600	44134685	2095	2095	2095	2095	0
526	20241121	124500	44134685	2095	2095	2095	2095	0
527	20241121	124400	44134685	2095	2095	2095	2095	0
528	20241121	124300	44134685	2095	2095	2095	2095	0
529	20241121	124200	44134685	2095	2095	2095	2095	0
530	20241121	124100	44134685	2095	2095	2095	2095	0
531	20241121	124000	44134685	2095	2095	2095	2095	0
532	20241121	123900	44134685	2095	2095	2095	2095	0
533	20241121	123800	44134685	2095	2095	2095	2095	0
534	20241121	123700	44134685	2095	2095	2095	2095	0
535	20241121	123600	44134685	2095	2095	2095	2095	0
536	20241121	123500	44134685	2095	2095	2095	2095	0
537	20241121	123400	44134685	2095	2095	2095	2095	0
538	20241121	123300	44134685	2095	2095	2095	2095	0
539	20241121	123200	44134685	2095	2095	2095	2095	0
540	20241121	123100	44134685	2095	2095	2095	2095	0
541	20241121	123000	44134685	2095	2095	2095	2095	0
542	20241121	122900	44134685	2095	2095	2095	2095	0
543	20241121	122800	44134685	2095	2095	2095	2095	0
544	20241121	122700	44134685	2095	2095	2095	2095	0
545	20241121	122600	44134685	2095	2095	2095	2095	0
546	20241121	122500	44134685	2095	2095	2095	2095	0
547	20241121	122400	44134685	2095	2095	2095	2095	0
548	20241121	122300	44134685	2095	2095	2095	2095	0
549	20241121	122200	44134685	2095	2095	2095	2095	0
550	20241121	122100	44134685	2095	2095	2095	2095	0
551	20241121	122000	44134685	2095	2095	2095	2095	0
552	20241121	121900	44134685	2095	2095	2095	2095	0
553	20241121	121800	44134685	2095	2095	2095	2095	0
554	20241121	121700	44134685	2095	2095	2095	2095	0
555	20241121	121600	44134685	2095	2095	2095	2095	0
556	20241121	121500	44134685	2095	2095	2095	2095	0
557	20241121	121400	44134685	2095	2095	2095	2095	0
558	20241121	121300	44134685	2095	2095	2095	2095	0
559	20241121	121200	44134685	2095	2095	2095	2095	0
560	20241121	121100	44134685	2095	2095	2095	2095	0
561	20241121	121000	44134685	2095	2095	2095	2095	0
562	20241121	120900	44134685	2095	2095	2095	2095	0
563	20241121	120800	44134685	2095	2095	2095	2095	0
564	20241121	120700	44134685	2095	2095	2095	2095	0
565	20241121	120600	44134685	2095	2095	2095	2095	0
566	20241121	120500	44134685	2095	2095	2095	2095	0
567	20241121	120400	44134685	2095	2095	2095	2095	0
568	20241121	120300	44134685	2095	2095	2095	2095	0
569	20241121	120200	44134685	2095	2095	2095	2095	0
570	20241121	120100	44134685	2095	2095	2095	2095	0
571	20241121	120000	44134685	2095	2095	2095	2095	0
572	20241121	115900	44134685	2095	2095	2095	2095	0
573	20241121	115800	44134685	2095	2095	2095	2095	0
574	20241121	115700	44134685	2095	2095	2095	2095	0
575	20241121	115600	44134685	2095	2095	2095	2095	0
576	20241121	115500	44134685	2095	2095	2095	2095	0
577	20241121	115400	44134685	2095	2095	2095	2095	0
578	20241121	115300	44134685	2095	2095	2095	2095	0
579	20241121	115200	44134685	2095	2095	2095	2095	0
580	20241121	115100	44134685	2095	2095	2095	2095	0
581	20241121	115000	44134685	2095	2095	2095	2095	0
582	20241121	114900	44134685	2095	2095	2095	2095	0
583	20241121	114800	44134685	2095	2095	2095	2095	1
584	20241121	114700	44132590	2090	2090	2090	2090	0
585	20241121	114600	44132590	2090	2090	2090	2090	0
586	20241121	114500	44132590	2090	2090	2090	2090	5000
587	20241121	114400	33682590	2100	2100	2100	2100	0
588	20241121	114300	33682590	2100	2100	2100	2100	0
589	20241121	114200	33682590	2100	2100	2100	2100	0
590	20241121	114100	33682590	2100	2100	2100	2100	0
591	20241121	114000	33682590	2100	2100	2100	2100	0
592	20241121	113900	33682590	2100	2100	2100	2100	0
593	20241121	113800	33682590	2100	2100	2100	2100	0
594	20241121	113700	33682590	2100	2100	2100	2100	0
595	20241121	113600	33682590	2100	2100	2100	2100	0
596	20241121	113500	33682590	2100	2100	2100	2100	1
597	20241121	113400	33680490	2100	2100	2100	2100	0
598	20241121	113300	33680490	2100	2100	2100	2100	0
599	20241121	113200	33680490	2100	2100	2100	2100	0
600	20241121	113100	33680490	2100	2100	2100	2100	0
601	20241121	113000	33680490	2100	2100	2100	2100	0
602	20241121	112900	33680490	2100	2100	2100	2100	0
603	20241121	112800	33680490	2100	2100	2100	2100	0
604	20241121	112700	33680490	2100	2100	2100	2100	0
605	20241121	112600	33680490	2100	2100	2100	2100	0
606	20241121	112500	33680490	2100	2100	2100	2100	0
607	20241121	112400	33680490	2100	2100	2100	2100	0
608	20241121	112300	33680490	2100	2100	2100	2100	0
609	20241121	112200	33680490	2100	2100	2100	2100	0
610	20241121	112100	33680490	2100	2100	2100	2100	0
611	20241121	112000	33680490	2100	2100	2100	2100	0
612	20241121	111900	33680490	2100	2100	2100	2100	0
613	20241121	111800	33680490	2100	2100	2100	2100	0
614	20241121	111700	33680490	2100	2100	2100	2100	0
615	20241121	111600	33680490	2100	2100	2100	2100	0
616	20241121	111500	33680490	2100	2100	2100	2100	0
617	20241121	111400	33680490	2100	2100	2100	2100	0
618	20241121	111300	33680490	2100	2100	2100	2100	0
619	20241121	111200	33680490	2100	2100	2100	2100	0
620	20241121	111100	33680490	2100	2100	2100	2100	0
621	20241121	111000	33680490	2100	2100	2100	2100	0
622	20241121	110900	33680490	2100	2100	2100	2100	0
623	20241121	110800	33680490	2100	2100	2100	2100	0
624	20241121	110700	33680490	2100	2100	2100	2100	0
625	20241121	110600	33680490	2100	2100	2100	2100	0
626	20241121	110500	33680490	2100	2100	2100	2100	0
627	20241121	110400	33680490	2100	2100	2100	2100	0
628	20241121	110300	33680490	2100	2100	2100	2100	0
629	20241121	110200	33680490	2100	2100	2100	2100	0
630	20241121	110100	33680490	2100	2100	2100	2100	0
631	20241121	110000	33680490	2100	2100	2100	2100	3
632	20241121	105900	33674190	2100	2100	2100	2100	0
633	20241121	105800	33674190	2100	2100	2100	2100	0
634	20241121	105700	33674190	2100	2100	2100	2100	0
635	20241121	105600	33674190	2100	2100	2100	2100	0
636	20241121	105500	33674190	2100	2100	2100	2100	0
637	20241121	105400	33674190	2100	2100	2100	2100	0
638	20241121	105300	33674190	2100	2100	2100	2100	0
639	20241121	105200	33674190	2100	2100	2100	2100	0
640	20241121	105100	33674190	2100	2100	2100	2100	0
641	20241121	105000	33674190	2100	2100	2100	2100	0
642	20241121	104900	33674190	2100	2100	2100	2100	0
643	20241121	104800	33674190	2100	2100	2100	2100	0
644	20241121	104700	33674190	2100	2100	2100	2100	0
645	20241121	104600	33674190	2100	2100	2100	2100	0
646	20241121	104500	33674190	2100	2100	2100	2100	0
647	20241121	104400	33674190	2100	2100	2100	2100	0
648	20241121	104300	33674190	2100	2095	2100	2095	500
649	20241121	104200	32624360	2090	2090	2090	2090	0
650	20241121	104100	32624360	2090	2090	2090	2090	0
651	20241121	104000	32624360	2090	2090	2090	2090	0
652	20241121	103900	32624360	2090	2090	2090	2090	0
653	20241121	103800	32624360	2090	2090	2090	2090	21
654	20241121	103700	32580470	2090	2090	2090	2090	67
655	20241121	103600	32440440	2090	2090	2090	2090	0
656	20241121	103500	32440440	2090	2090	2090	2090	0
657	20241121	103400	32440440	2090	2090	2090	2090	0
658	20241121	103300	32440440	2090	2090	2090	2090	1000
659	20241121	103200	30350440	2100	2100	2100	2100	0
660	20241121	103100	30350440	2100	2100	2100	2100	0
661	20241121	103000	30350440	2100	2100	2100	2100	0
662	20241121	102900	30350440	2100	2100	2100	2100	0
663	20241121	102800	30350440	2100	2100	2100	2100	0
664	20241121	102700	30350440	2100	2100	2100	2100	0
665	20241121	102600	30350440	2100	2100	2100	2100	0
666	20241121	102500	30350440	2100	2100	2100	2100	1
667	20241121	102400	30348340	2100	2100	2100	2100	0
668	20241121	102300	30348340	2100	2100	2100	2100	0
669	20241121	102200	30348340	2100	2100	2100	2100	0
670	20241121	102100	30348340	2100	2100	2100	2100	0
671	20241121	102000	30348340	2100	2100	2100	2100	0
672	20241121	101900	30348340	2100	2100	2100	2100	0
673	20241121	101800	30348340	2100	2100	2100	2100	0
674	20241121	101700	30348340	2100	2100	2100	2100	0
675	20241121	101600	30348340	2100	2100	2100	2100	0
676	20241121	101500	30348340	2100	2100	2100	2100	10
677	20241121	101400	30327340	2100	2100	2100	2100	0
678	20241121	101300	30327340	2100	2100	2100	2100	0
679	20241121	101200	30327340	2100	2100	2100	2100	0
680	20241121	101100	30327340	2100	2100	2100	2100	0
681	20241121	101000	30327340	2100	2100	2100	2100	0
682	20241121	100900	30327340	2100	2100	2100	2100	0
683	20241121	100800	30327340	2100	2100	2100	2100	0
684	20241121	100700	30327340	2100	2100	2100	2100	0
685	20241121	100600	30327340	2100	2100	2100	2100	1
686	20241121	100500	30325240	2090	2090	2090	2090	0
687	20241121	100400	30325240	2090	2095	2095	2090	220
688	20241121	100300	29864440	2100	2100	2100	2100	0
689	20241121	100200	29864440	2100	2100	2100	2100	0
690	20241121	100100	29864440	2100	2100	2100	2100	0
691	20241121	100000	29864440	2100	2100	2100	2100	0
692	20241121	095900	29864440	2100	2100	2100	2100	0
693	20241121	095800	29864440	2100	2100	2100	2100	0
694	20241121	095700	29864440	2100	2100	2100	2100	0
695	20241121	095600	29864440	2100	2100	2100	2100	0
696	20241121	095500	29864440	2100	2100	2100	2100	0
697	20241121	095400	29864440	2100	2100	2100	2100	0
698	20241121	095300	29864440	2100	2100	2100	2100	0
699	20241121	095200	29864440	2100	2100	2100	2100	0
700	20241121	095100	29864440	2100	2100	2100	2100	0
701	20241121	095000	29864440	2100	2100	2100	2100	0
702	20241121	094900	29864440	2100	2100	2100	2100	0
703	20241121	094800	29864440	2100	2100	2100	2100	0
704	20241121	094700	29864440	2100	2100	2100	2100	0
705	20241121	094600	29864440	2100	2100	2100	2100	0
706	20241121	094500	29864440	2100	2100	2100	2100	0
707	20241121	094400	29864440	2100	2100	2100	2100	0
708	20241121	094300	29864440	2100	2100	2100	2100	0
709	20241121	094200	29864440	2100	2100	2100	2100	0
710	20241121	094100	29864440	2100	2100	2100	2100	0
711	20241121	094000	29864440	2100	2100	2100	2100	0
712	20241121	093900	29864440	2100	2100	2100	2100	0
713	20241121	093800	29864440	2100	2100	2100	2100	0
714	20241121	093700	29864440	2100	2100	2100	2100	0
715	20241121	093600	29864440	2100	2100	2100	2100	0
716	20241121	093500	29864440	2100	2100	2100	2100	0
717	20241121	093400	29864440	2100	2100	2100	2100	0
718	20241121	093300	29864440	2100	2100	2100	2100	0
719	20241121	093200	29864440	2100	2100	2100	2100	0
720	20241121	093100	29864440	2100	2100	2100	2100	1
721	20241121	093000	29862340	2085	2085	2085	2085	0
722	20241121	092900	29862340	2085	2085	2085	2085	0
723	20241121	092800	29862340	2085	2085	2085	2085	0
724	20241121	092700	29862340	2085	2085	2085	2085	0
725	20241121	092600	29862340	2085	2085	2085	2085	2500
726	20241121	092500	24649840	2085	2085	2085	2085	145
727	20241121	092400	24347515	2100	2100	2100	2100	1
728	20241121	092300	24345415	2085	2090	2090	2085	2600
729	20241121	092200	18920975	2095	2100	2100	2095	21
730	20241121	092100	18876955	2090	2090	2090	2090	0
731	20241121	092000	18876955	2090	2090	2090	2090	0
732	20241121	091900	18876955	2090	2090	2090	2090	355
733	20241121	091800	18135005	2090	2090	2090	2090	0
734	20241121	091700	18135005	2090	2090	2090	2090	0
735	20241121	091600	18135005	2090	2090	2090	2090	0
736	20241121	091500	18135005	2090	2090	2090	2090	5
737	20241121	091400	18124555	2090	2090	2090	2090	2570
738	20241121	091300	12753255	2090	2090	2090	2090	34
739	20241121	091200	12682195	2090	2095	2095	2090	41
740	20241121	091100	12596445	2105	2105	2105	2105	0
741	20241121	091000	12596445	2105	2105	2105	2105	0
742	20241121	090900	12596445	2105	2105	2105	2105	0
743	20241121	090800	12596445	2105	2105	2105	2105	0
744	20241121	090700	12596445	2105	2105	2105	2105	0
745	20241121	090600	12596445	2105	2105	2105	2105	0
746	20241121	090500	12596445	2105	2105	2105	2105	0
747	20241121	090400	12596445	2105	2105	2105	2105	0
748	20241121	090300	12596445	2105	2105	2105	2105	0
749	20241121	090200	12596445	2105	2105	2105	2105	1
750	20241121	090100	12594340	2090	2090	2090	2090	0
751	20241121	090000	12594340	2090	2090	2090	2090	6026