KissMeData/442310/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	213200	93384300	2090	2090	2090	2090	457
3	20241121	213100	93384300	2090	2090	2090	2090	0
4	20241121	213000	93384300	2090	2090	2090	2090	0
5	20241121	212900	93384300	2090	2090	2090	2090	0
6	20241121	212800	93384300	2090	2090	2090	2090	0
7	20241121	212700	93384300	2090	2090	2090	2090	0
8	20241121	212600	93384300	2090	2090	2090	2090	0
9	20241121	212500	93384300	2090	2090	2090	2090	0
10	20241121	212400	93384300	2090	2090	2090	2090	0
11	20241121	212300	93384300	2090	2090	2090	2090	0
12	20241121	212200	93384300	2090	2090	2090	2090	0
13	20241121	212100	93384300	2090	2090	2090	2090	0
14	20241121	212000	93384300	2090	2090	2090	2090	0
15	20241121	211900	93384300	2090	2090	2090	2090	0
16	20241121	211800	93384300	2090	2090	2090	2090	0
17	20241121	211700	93384300	2090	2090	2090	2090	0
18	20241121	211600	93384300	2090	2090	2090	2090	0
19	20241121	211500	93384300	2090	2090	2090	2090	0
20	20241121	211400	93384300	2090	2090	2090	2090	0
21	20241121	211300	93384300	2090	2090	2090	2090	0
22	20241121	211200	93384300	2090	2090	2090	2090	0
23	20241121	211100	93384300	2090	2090	2090	2090	0
24	20241121	211000	93384300	2090	2090	2090	2090	0
25	20241121	210900	93384300	2090	2090	2090	2090	0
26	20241121	210800	93384300	2090	2090	2090	2090	0
27	20241121	210700	93384300	2090	2090	2090	2090	0
28	20241121	210600	93384300	2090	2090	2090	2090	0
29	20241121	210500	93384300	2090	2090	2090	2090	0
30	20241121	210400	93384300	2090	2090	2090	2090	0
31	20241121	210300	93384300	2090	2090	2090	2090	0
32	20241121	210200	93384300	2090	2090	2090	2090	457
33	20241121	210100	93384300	2090	2090	2090	2090	0
34	20241121	210000	93384300	2090	2090	2090	2090	0
35	20241121	205900	93384300	2090	2090	2090	2090	0
36	20241121	205800	93384300	2090	2090	2090	2090	0
37	20241121	205700	93384300	2090	2090	2090	2090	0
38	20241121	205600	93384300	2090	2090	2090	2090	0
39	20241121	205500	93384300	2090	2090	2090	2090	0
40	20241121	205400	93384300	2090	2090	2090	2090	0
41	20241121	205300	93384300	2090	2090	2090	2090	0
42	20241121	205200	93384300	2090	2090	2090	2090	0
43	20241121	205100	93384300	2090	2090	2090	2090	0
44	20241121	205000	93384300	2090	2090	2090	2090	0
45	20241121	204900	93384300	2090	2090	2090	2090	0
46	20241121	204800	93384300	2090	2090	2090	2090	0
47	20241121	204700	93384300	2090	2090	2090	2090	0
48	20241121	204600	93384300	2090	2090	2090	2090	0
49	20241121	204500	93384300	2090	2090	2090	2090	0
50	20241121	204400	93384300	2090	2090	2090	2090	0
51	20241121	204300	93384300	2090	2090	2090	2090	0
52	20241121	204200	93384300	2090	2090	2090	2090	0
53	20241121	204100	93384300	2090	2090	2090	2090	0
54	20241121	204000	93384300	2090	2090	2090	2090	0
55	20241121	203900	93384300	2090	2090	2090	2090	0
56	20241121	203800	93384300	2090	2090	2090	2090	0
57	20241121	203700	93384300	2090	2090	2090	2090	0
58	20241121	203600	93384300	2090	2090	2090	2090	0
59	20241121	203500	93384300	2090	2090	2090	2090	0
60	20241121	203400	93384300	2090	2090	2090	2090	0
61	20241121	203300	93384300	2090	2090	2090	2090	0
62	20241121	203200	93384300	2090	2090	2090	2090	457
63	20241121	203100	93384300	2090	2090	2090	2090	0
64	20241121	203000	93384300	2090	2090	2090	2090	0
65	20241121	202900	93384300	2090	2090	2090	2090	0
66	20241121	202800	93384300	2090	2090	2090	2090	0
67	20241121	202700	93384300	2090	2090	2090	2090	0
68	20241121	202600	93384300	2090	2090	2090	2090	0
69	20241121	202500	93384300	2090	2090	2090	2090	0
70	20241121	202400	93384300	2090	2090	2090	2090	0
71	20241121	202300	93384300	2090	2090	2090	2090	0
72	20241121	202200	93384300	2090	2090	2090	2090	0
73	20241121	202100	93384300	2090	2090	2090	2090	0
74	20241121	202000	93384300	2090	2090	2090	2090	0
75	20241121	201900	93384300	2090	2090	2090	2090	0
76	20241121	201800	93384300	2090	2090	2090	2090	0
77	20241121	201700	93384300	2090	2090	2090	2090	0
78	20241121	201600	93384300	2090	2090	2090	2090	0
79	20241121	201500	93384300	2090	2090	2090	2090	0
80	20241121	201400	93384300	2090	2090	2090	2090	0
81	20241121	201300	93384300	2090	2090	2090	2090	0
82	20241121	201200	93384300	2090	2090	2090	2090	0
83	20241121	201100	93384300	2090	2090	2090	2090	0
84	20241121	201000	93384300	2090	2090	2090	2090	0
85	20241121	200900	93384300	2090	2090	2090	2090	0
86	20241121	200800	93384300	2090	2090	2090	2090	0
87	20241121	200700	93384300	2090	2090	2090	2090	0
88	20241121	200600	93384300	2090	2090	2090	2090	0
89	20241121	200500	93384300	2090	2090	2090	2090	0
90	20241121	200400	93384300	2090	2090	2090	2090	0
91	20241121	200300	93384300	2090	2090	2090	2090	0
92	20241121	200200	93384300	2090	2090	2090	2090	457
93	20241121	200100	93384300	2090	2090	2090	2090	0
94	20241121	200000	93384300	2090	2090	2090	2090	0
95	20241121	195900	93384300	2090	2090	2090	2090	0
96	20241121	195800	93384300	2090	2090	2090	2090	0
97	20241121	195700	93384300	2090	2090	2090	2090	0
98	20241121	195600	93384300	2090	2090	2090	2090	0
99	20241121	195500	93384300	2090	2090	2090	2090	0
100	20241121	195400	93384300	2090	2090	2090	2090	0
101	20241121	195300	93384300	2090	2090	2090	2090	0
102	20241121	195200	93384300	2090	2090	2090	2090	0
103	20241121	195100	93384300	2090	2090	2090	2090	0
104	20241121	195000	93384300	2090	2090	2090	2090	0
105	20241121	194900	93384300	2090	2090	2090	2090	0
106	20241121	194800	93384300	2090	2090	2090	2090	0
107	20241121	194700	93384300	2090	2090	2090	2090	0
108	20241121	194600	93384300	2090	2090	2090	2090	0
109	20241121	194500	93384300	2090	2090	2090	2090	0
110	20241121	194400	93384300	2090	2090	2090	2090	0
111	20241121	194300	93384300	2090	2090	2090	2090	0
112	20241121	194200	93384300	2090	2090	2090	2090	0
113	20241121	194100	93384300	2090	2090	2090	2090	0
114	20241121	194000	93384300	2090	2090	2090	2090	0
115	20241121	193900	93384300	2090	2090	2090	2090	0
116	20241121	193800	93384300	2090	2090	2090	2090	0
117	20241121	193700	93384300	2090	2090	2090	2090	0
118	20241121	193600	93384300	2090	2090	2090	2090	0
119	20241121	193500	93384300	2090	2090	2090	2090	0
120	20241121	193400	93384300	2090	2090	2090	2090	0
121	20241121	193300	93384300	2090	2090	2090	2090	0
122	20241121	193200	93384300	2090	2090	2090	2090	457
123	20241121	193100	93384300	2090	2090	2090	2090	0
124	20241121	193000	93384300	2090	2090	2090	2090	0
125	20241121	192900	93384300	2090	2090	2090	2090	0
126	20241121	192800	93384300	2090	2090	2090	2090	0
127	20241121	192700	93384300	2090	2090	2090	2090	0
128	20241121	192600	93384300	2090	2090	2090	2090	0
129	20241121	192500	93384300	2090	2090	2090	2090	0
130	20241121	192400	93384300	2090	2090	2090	2090	0
131	20241121	192300	93384300	2090	2090	2090	2090	0
132	20241121	192200	93384300	2090	2090	2090	2090	0
133	20241121	192100	93384300	2090	2090	2090	2090	0
134	20241121	192000	93384300	2090	2090	2090	2090	0
135	20241121	191900	93384300	2090	2090	2090	2090	0
136	20241121	191800	93384300	2090	2090	2090	2090	0
137	20241121	191700	93384300	2090	2090	2090	2090	0
138	20241121	191600	93384300	2090	2090	2090	2090	0
139	20241121	191500	93384300	2090	2090	2090	2090	0
140	20241121	191400	93384300	2090	2090	2090	2090	0
141	20241121	191300	93384300	2090	2090	2090	2090	0
142	20241121	191200	93384300	2090	2090	2090	2090	0
143	20241121	191100	93384300	2090	2090	2090	2090	0
144	20241121	191000	93384300	2090	2090	2090	2090	0
145	20241121	190900	93384300	2090	2090	2090	2090	0
146	20241121	190800	93384300	2090	2090	2090	2090	0
147	20241121	190700	93384300	2090	2090	2090	2090	0
148	20241121	190600	93384300	2090	2090	2090	2090	0
149	20241121	190500	93384300	2090	2090	2090	2090	0
150	20241121	190400	93384300	2090	2090	2090	2090	0
151	20241121	190300	93384300	2090	2090	2090	2090	0
152	20241121	190200	93384300	2090	2090	2090	2090	457
153	20241121	190100	93384300	2090	2090	2090	2090	0
154	20241121	190000	93384300	2090	2090	2090	2090	0
155	20241121	185900	93384300	2090	2090	2090	2090	0
156	20241121	185800	93384300	2090	2090	2090	2090	0
157	20241121	185700	93384300	2090	2090	2090	2090	0
158	20241121	185600	93384300	2090	2090	2090	2090	0
159	20241121	185500	93384300	2090	2090	2090	2090	0
160	20241121	185400	93384300	2090	2090	2090	2090	0
161	20241121	185300	93384300	2090	2090	2090	2090	0
162	20241121	185200	93384300	2090	2090	2090	2090	0
163	20241121	185100	93384300	2090	2090	2090	2090	0
164	20241121	185000	93384300	2090	2090	2090	2090	0
165	20241121	184900	93384300	2090	2090	2090	2090	0
166	20241121	184800	93384300	2090	2090	2090	2090	0
167	20241121	184700	93384300	2090	2090	2090	2090	0
168	20241121	184600	93384300	2090	2090	2090	2090	0
169	20241121	184500	93384300	2090	2090	2090	2090	0
170	20241121	184400	93384300	2090	2090	2090	2090	0
171	20241121	184300	93384300	2090	2090	2090	2090	0
172	20241121	184200	93384300	2090	2090	2090	2090	0
173	20241121	184100	93384300	2090	2090	2090	2090	0
174	20241121	184000	93384300	2090	2090	2090	2090	0
175	20241121	183900	93384300	2090	2090	2090	2090	0
176	20241121	183800	93384300	2090	2090	2090	2090	0
177	20241121	183700	93384300	2090	2090	2090	2090	0
178	20241121	183600	93384300	2090	2090	2090	2090	0
179	20241121	183500	93384300	2090	2090	2090	2090	0
180	20241121	183400	93384300	2090	2090	2090	2090	0
181	20241121	183300	93384300	2090	2090	2090	2090	0
182	20241121	183200	93384300	2090	2090	2090	2090	457
183	20241121	183100	93384300	2090	2090	2090	2090	0
184	20241121	183000	93384300	2090	2090	2090	2090	0
185	20241121	182900	93384300	2090	2090	2090	2090	0
186	20241121	182800	93384300	2090	2090	2090	2090	0
187	20241121	182700	93384300	2090	2090	2090	2090	0
188	20241121	182600	93384300	2090	2090	2090	2090	0
189	20241121	182500	93384300	2090	2090	2090	2090	0
190	20241121	182400	93384300	2090	2090	2090	2090	0
191	20241121	182300	93384300	2090	2090	2090	2090	0
192	20241121	182200	93384300	2090	2090	2090	2090	0
193	20241121	182100	93384300	2090	2090	2090	2090	0
194	20241121	182000	93384300	2090	2090	2090	2090	0
195	20241121	181900	93384300	2090	2090	2090	2090	0
196	20241121	181800	93384300	2090	2090	2090	2090	0
197	20241121	181700	93384300	2090	2090	2090	2090	0
198	20241121	181600	93384300	2090	2090	2090	2090	0
199	20241121	181500	93384300	2090	2090	2090	2090	0
200	20241121	181400	93384300	2090	2090	2090	2090	0
201	20241121	181300	93384300	2090	2090	2090	2090	0
202	20241121	181200	93384300	2090	2090	2090	2090	0
203	20241121	181100	93384300	2090	2090	2090	2090	0
204	20241121	181000	93384300	2090	2090	2090	2090	0
205	20241121	180900	93384300	2090	2090	2090	2090	0
206	20241121	180800	93384300	2090	2090	2090	2090	0
207	20241121	180700	93384300	2090	2090	2090	2090	0
208	20241121	180600	93384300	2090	2090	2090	2090	0
209	20241121	180500	93384300	2090	2090	2090	2090	0
210	20241121	180400	93384300	2090	2090	2090	2090	0
211	20241121	180300	93384300	2090	2090	2090	2090	0
212	20241121	180200	93384300	2090	2090	2090	2090	457
213	20241121	180100	93384300	2090	2090	2090	2090	0
214	20241121	180000	93384300	2090	2090	2090	2090	0
215	20241121	175900	93384300	2090	2090	2090	2090	0
216	20241121	175800	93384300	2090	2090	2090	2090	0
217	20241121	175700	93384300	2090	2090	2090	2090	0
218	20241121	175600	93384300	2090	2090	2090	2090	0
219	20241121	175500	93384300	2090	2090	2090	2090	0
220	20241121	175400	93384300	2090	2090	2090	2090	0
221	20241121	175300	93384300	2090	2090	2090	2090	0
222	20241121	175200	93384300	2090	2090	2090	2090	0
223	20241121	175100	93384300	2090	2090	2090	2090	0
224	20241121	175000	93384300	2090	2090	2090	2090	0
225	20241121	174900	93384300	2090	2090	2090	2090	0
226	20241121	174800	93384300	2090	2090	2090	2090	0
227	20241121	174700	93384300	2090	2090	2090	2090	0
228	20241121	174600	93384300	2090	2090	2090	2090	0
229	20241121	174500	93384300	2090	2090	2090	2090	0
230	20241121	174400	93384300	2090	2090	2090	2090	0
231	20241121	174300	93384300	2090	2090	2090	2090	0
232	20241121	174200	93384300	2090	2090	2090	2090	0
233	20241121	174100	93384300	2090	2090	2090	2090	0
234	20241121	174000	93384300	2090	2090	2090	2090	0
235	20241121	173900	93384300	2090	2090	2090	2090	0
236	20241121	173800	93384300	2090	2090	2090	2090	0
237	20241121	173700	93384300	2090	2090	2090	2090	0
238	20241121	173600	93384300	2090	2090	2090	2090	0
239	20241121	173500	93384300	2090	2090	2090	2090	0
240	20241121	173400	93384300	2090	2090	2090	2090	0
241	20241121	173300	93384300	2090	2090	2090	2090	0
242	20241121	173200	93384300	2090	2090	2090	2090	457
243	20241121	173100	93384300	2090	2090	2090	2090	0
244	20241121	173000	93384300	2090	2090	2090	2090	0
245	20241121	172900	93384300	2090	2090	2090	2090	0
246	20241121	172800	93384300	2090	2090	2090	2090	0
247	20241121	172700	93384300	2090	2090	2090	2090	0
248	20241121	172600	93384300	2090	2090	2090	2090	0
249	20241121	172500	93384300	2090	2090	2090	2090	0
250	20241121	172400	93384300	2090	2090	2090	2090	0
251	20241121	172300	93384300	2090	2090	2090	2090	0
252	20241121	172200	93384300	2090	2090	2090	2090	0
253	20241121	172100	93384300	2090	2090	2090	2090	0
254	20241121	172000	93384300	2090	2090	2090	2090	0
255	20241121	171900	93384300	2090	2090	2090	2090	0
256	20241121	171800	93384300	2090	2090	2090	2090	0
257	20241121	171700	93384300	2090	2090	2090	2090	0
258	20241121	171600	93384300	2090	2090	2090	2090	0
259	20241121	171500	93384300	2090	2090	2090	2090	0
260	20241121	171400	93384300	2090	2090	2090	2090	0
261	20241121	171300	93384300	2090	2090	2090	2090	0
262	20241121	171200	93384300	2090	2090	2090	2090	0
263	20241121	171100	93384300	2090	2090	2090	2090	0
264	20241121	171000	93384300	2090	2090	2090	2090	0
265	20241121	170900	93384300	2090	2090	2090	2090	0
266	20241121	170800	93384300	2090	2090	2090	2090	0
267	20241121	170700	93384300	2090	2090	2090	2090	0
268	20241121	170600	93384300	2090	2090	2090	2090	0
269	20241121	170500	93384300	2090	2090	2090	2090	0
270	20241121	170400	93384300	2090	2090	2090	2090	0
271	20241121	170300	93384300	2090	2090	2090	2090	0
272	20241121	170200	93384300	2090	2090	2090	2090	457
273	20241121	170100	93384300	2090	2090	2090	2090	0
274	20241121	170000	93384300	2090	2090	2090	2090	0
275	20241121	165900	93384300	2090	2090	2090	2090	0
276	20241121	165800	93384300	2090	2090	2090	2090	0
277	20241121	165700	93384300	2090	2090	2090	2090	0
278	20241121	165600	93384300	2090	2090	2090	2090	0
279	20241121	165500	93384300	2090	2090	2090	2090	0
280	20241121	165400	93384300	2090	2090	2090	2090	0
281	20241121	165300	93384300	2090	2090	2090	2090	0
282	20241121	165200	93384300	2090	2090	2090	2090	0
283	20241121	165100	93384300	2090	2090	2090	2090	0
284	20241121	165000	93384300	2090	2090	2090	2090	0
285	20241121	164900	93384300	2090	2090	2090	2090	0
286	20241121	164800	93384300	2090	2090	2090	2090	0
287	20241121	164700	93384300	2090	2090	2090	2090	0
288	20241121	164600	93384300	2090	2090	2090	2090	0
289	20241121	164500	93384300	2090	2090	2090	2090	0
290	20241121	164400	93384300	2090	2090	2090	2090	0
291	20241121	164300	93384300	2090	2090	2090	2090	0
292	20241121	164200	93384300	2090	2090	2090	2090	0
293	20241121	164100	93384300	2090	2090	2090	2090	0
294	20241121	164000	93384300	2090	2090	2090	2090	0
295	20241121	163900	93384300	2090	2090	2090	2090	0
296	20241121	163800	93384300	2090	2090	2090	2090	0
297	20241121	163700	93384300	2090	2090	2090	2090	0
298	20241121	163600	93384300	2090	2090	2090	2090	0
299	20241121	163500	93384300	2090	2090	2090	2090	0
300	20241121	163400	93384300	2090	2090	2090	2090	0
301	20241121	163300	93384300	2090	2090	2090	2090	0
302	20241121	163200	93384300	2090	2090	2090	2090	457
303	20241121	163100	93384300	2090	2090	2090	2090	0
304	20241121	163000	93384300	2090	2090	2090	2090	0
305	20241121	162900	93384300	2090	2090	2090	2090	0
306	20241121	162800	93384300	2090	2090	2090	2090	0
307	20241121	162700	93384300	2090	2090	2090	2090	0
308	20241121	162600	93384300	2090	2090	2090	2090	0
309	20241121	162500	93384300	2090	2090	2090	2090	0
310	20241121	162400	93384300	2090	2090	2090	2090	0
311	20241121	162300	93384300	2090	2090	2090	2090	0
312	20241121	162200	93384300	2090	2090	2090	2090	0
313	20241121	162100	93384300	2090	2090	2090	2090	0
314	20241121	162000	93384300	2090	2090	2090	2090	0
315	20241121	161900	93384300	2090	2090	2090	2090	0
316	20241121	161800	93384300	2090	2090	2090	2090	0
317	20241121	161700	93384300	2090	2090	2090	2090	0
318	20241121	161600	93384300	2090	2090	2090	2090	0
319	20241121	161500	93384300	2090	2090	2090	2090	0
320	20241121	161400	93384300	2090	2090	2090	2090	0
321	20241121	161300	93384300	2090	2090	2090	2090	0
322	20241121	161200	93384300	2090	2090	2090	2090	0
323	20241121	161100	93384300	2090	2090	2090	2090	0
324	20241121	161000	93384300	2090	2090	2090	2090	0
325	20241121	160900	93384300	2090	2090	2090	2090	0
326	20241121	160800	93384300	2090	2090	2090	2090	0
327	20241121	160700	93384300	2090	2090	2090	2090	0
328	20241121	160600	93384300	2090	2090	2090	2090	0
329	20241121	160500	93384300	2090	2090	2090	2090	0
330	20241121	160400	93384300	2090	2090	2090	2090	0
331	20241121	160300	93384300	2090	2090	2090	2090	0
332	20241121	160200	93384300	2090	2090	2090	2090	457
333	20241121	160100	93384300	2090	2090	2090	2090	0
334	20241121	160000	93384300	2090	2090	2090	2090	0
335	20241121	155900	93384300	2090	2090	2090	2090	0
336	20241121	155800	93384300	2090	2090	2090	2090	0
337	20241121	155700	93384300	2090	2090	2090	2090	0
338	20241121	155600	93384300	2090	2090	2090	2090	0
339	20241121	155500	93384300	2090	2090	2090	2090	0
340	20241121	155400	93384300	2090	2090	2090	2090	0
341	20241121	155300	93384300	2090	2090	2090	2090	0
342	20241121	155200	93384300	2090	2090	2090	2090	0
343	20241121	155100	93384300	2090	2090	2090	2090	0
344	20241121	155000	93384300	2090	2090	2090	2090	0
345	20241121	154900	93384300	2090	2090	2090	2090	0
346	20241121	154800	93384300	2090	2090	2090	2090	0
347	20241121	154700	93384300	2090	2090	2090	2090	0
348	20241121	154600	93384300	2090	2090	2090	2090	0
349	20241121	154500	93384300	2090	2090	2090	2090	0
350	20241121	154400	93384300	2090	2090	2090	2090	0
351	20241121	154300	93384300	2090	2090	2090	2090	0
352	20241121	154200	93384300	2090	2090	2090	2090	0
353	20241121	154100	93384300	2090	2090	2090	2090	0
354	20241121	154000	93384300	2090	2090	2090	2090	0
355	20241121	153900	93384300	2090	2090	2090	2090	0
356	20241121	153800	93384300	2090	2090	2090	2090	0
357	20241121	153700	93384300	2090	2090	2090	2090	0
358	20241121	153600	93384300	2090	2090	2090	2090	0
359	20241121	153500	93384300	2090	2090	2090	2090	0
360	20241121	153400	93384300	2090	2090	2090	2090	0
361	20241121	153300	93384300	2090	2090	2090	2090	0
362	20241121	153200	93384300	2090	2090	2090	2090	457
363	20241121	153100	93384300	2090	2090	2090	2090	0
364	20241121	153000	93384300	2090	2090	2090	2090	457
365	20241121	152900	92429170	2100	2100	2100	2100	0
366	20241121	152800	92429170	2100	2100	2100	2100	0
367	20241121	152700	92429170	2100	2100	2100	2100	0
368	20241121	152600	92429170	2100	2100	2100	2100	0
369	20241121	152500	92429170	2100	2100	2100	2100	0
370	20241121	152400	92429170	2100	2100	2100	2100	0
371	20241121	152300	92429170	2100	2100	2100	2100	0
372	20241121	152200	92429170	2100	2100	2100	2100	0
373	20241121	152100	92429170	2100	2100	2100	2100	0
374	20241121	152000	92429170	2100	2100	2100	2100	0
375	20241121	151900	92429170	2100	2100	2100	2100	800
376	20241121	151800	90749170	2100	2100	2100	2100	20
377	20241121	151700	90707170	2100	2100	2100	2100	0
378	20241121	151600	90707170	2100	2100	2100	2100	13
379	20241121	151500	90679870	2095	2100	2100	2095	893
380	20241121	151400	88804575	2105	2105	2105	2105	0
381	20241121	151300	88804575	2105	2105	2105	2105	12
382	20241121	151200	88779315	2105	2105	2105	2105	1
383	20241121	151100	88777210	2100	2100	2100	2100	0
384	20241121	151000	88777210	2100	2100	2100	2100	371
385	20241121	150900	87998110	2105	2105	2105	2105	16
386	20241121	150800	87964430	2105	2105	2105	2105	0
387	20241121	150700	87964430	2105	2105	2105	2105	0
388	20241121	150600	87964430	2105	2105	2105	2105	12
389	20241121	150500	87939170	2105	2105	2105	2105	0
390	20241121	150400	87939170	2105	2105	2105	2105	0
391	20241121	150300	87939170	2105	2105	2105	2105	12
392	20241121	150200	87913910	2105	2105	2105	2105	0
393	20241121	150100	87913910	2105	2105	2105	2105	0
394	20241121	150000	87913910	2105	2105	2105	2105	13
395	20241121	145900	87886545	2105	2105	2105	2105	0
396	20241121	145800	87886545	2105	2105	2105	2105	0
397	20241121	145700	87886545	2105	2105	2105	2105	0
398	20241121	145600	87886545	2105	2105	2105	2105	12
399	20241121	145500	87861285	2105	2105	2105	2105	0
400	20241121	145400	87861285	2105	2105	2105	2105	0
401	20241121	145300	87861285	2105	2105	2105	2105	13
402	20241121	145200	87833920	2105	2105	2105	2105	0
403	20241121	145100	87833920	2105	2105	2105	2105	0
404	20241121	145000	87833920	2105	2105	2105	2105	12
405	20241121	144900	87808660	2105	2105	2105	2105	0
406	20241121	144800	87808660	2105	2105	2105	2105	0
407	20241121	144700	87808660	2105	2105	2105	2105	12
408	20241121	144600	87783400	2105	2105	2105	2105	0
409	20241121	144500	87783400	2105	2105	2105	2105	0
410	20241121	144400	87783400	2105	2105	2105	2105	13
411	20241121	144300	87756035	2105	2105	2105	2105	0
412	20241121	144200	87756035	2105	2105	2105	2105	0
413	20241121	144100	87756035	2105	2105	2105	2105	0
414	20241121	144000	87756035	2105	2105	2105	2105	12
415	20241121	143900	87730775	2105	2105	2105	2105	0
416	20241121	143800	87730775	2105	2105	2105	2105	0
417	20241121	143700	87730775	2105	2105	2105	2105	12
418	20241121	143600	87705515	2105	2105	2105	2105	0
419	20241121	143500	87705515	2105	2105	2105	2105	0
420	20241121	143400	87705515	2105	2105	2105	2105	13
421	20241121	143300	87678150	2105	2105	2105	2105	0
422	20241121	143200	87678150	2105	2105	2105	2105	0
423	20241121	143100	87678150	2105	2105	2105	2105	12
424	20241121	143000	87652890	2105	2105	2105	2105	0
425	20241121	142900	87652890	2105	2105	2105	2105	0
426	20241121	142800	87652890	2105	2105	2105	2105	0
427	20241121	142700	87652890	2105	2105	2105	2105	13
428	20241121	142600	87625525	2105	2105	2105	2105	0
429	20241121	142500	87625525	2105	2105	2105	2105	0
430	20241121	142400	87625525	2105	2105	2105	2105	12
431	20241121	142300	87600265	2105	2105	2105	2105	0
432	20241121	142200	87600265	2105	2105	2105	2105	0
433	20241121	142100	87600265	2105	2105	2105	2105	12
434	20241121	142000	87575005	2105	2105	2105	2105	0
435	20241121	141900	87575005	2105	2105	2105	2105	0
436	20241121	141800	87575005	2105	2105	2105	2105	13
437	20241121	141700	87547640	2105	2105	2105	2105	0
438	20241121	141600	87547640	2105	2105	2105	2105	0
439	20241121	141500	87547640	2105	2105	2105	2105	0
440	20241121	141400	87547640	2105	2105	2105	2105	12
441	20241121	141300	87522380	2105	2105	2105	2105	0
442	20241121	141200	87522380	2105	2105	2105	2105	0
443	20241121	141100	87522380	2105	2105	2105	2105	12
444	20241121	141000	87497120	2105	2105	2105	2105	0
445	20241121	140900	87497120	2105	2105	2105	2105	0
446	20241121	140800	87497120	2105	2105	2105	2105	13
447	20241121	140700	87469755	2105	2105	2105	2105	0
448	20241121	140600	87469755	2105	2105	2105	2105	0
449	20241121	140500	87469755	2105	2105	2105	2105	12
450	20241121	140400	87444495	2105	2105	2105	2105	0
451	20241121	140300	87444495	2105	2105	2105	2105	0
452	20241121	140200	87444495	2105	2105	2105	2105	13
453	20241121	140100	87417130	2105	2105	2105	2105	0
454	20241121	140000	87417130	2105	2105	2105	2105	0
455	20241121	135900	87417130	2105	2105	2105	2105	0
456	20241121	135800	87417130	2105	2105	2105	2105	12
457	20241121	135700	87391870	2105	2105	2105	2105	0
458	20241121	135600	87391870	2105	2105	2105	2105	0
459	20241121	135500	87391870	2105	2105	2105	2105	12
460	20241121	135400	87366610	2105	2105	2105	2105	0
461	20241121	135300	87366610	2105	2105	2105	2105	0
462	20241121	135200	87366610	2105	2105	2105	2105	13
463	20241121	135100	87339245	2105	2105	2105	2105	0
464	20241121	135000	87339245	2105	2105	2105	2105	0
465	20241121	134900	87339245	2105	2105	2105	2105	12
466	20241121	134800	87313985	2105	2105	2105	2105	100
467	20241121	134700	87103485	2105	2105	2105	2105	0
468	20241121	134600	87103485	2105	2105	2105	2105	0
469	20241121	134500	87103485	2105	2105	2105	2105	12
470	20241121	134400	87078225	2105	2105	2105	2105	0
471	20241121	134300	87078225	2105	2105	2105	2105	0
472	20241121	134200	87078225	2105	2105	2105	2105	13
473	20241121	134100	87050860	2105	2105	2105	2105	0
474	20241121	134000	87050860	2105	2105	2105	2105	0
475	20241121	133900	87050860	2105	2105	2105	2105	12
476	20241121	133800	87025600	2105	2105	2105	2105	0
477	20241121	133700	87025600	2105	2105	2105	2105	0
478	20241121	133600	87025600	2105	2105	2105	2105	13
479	20241121	133500	86998235	2105	2105	2105	2105	0
480	20241121	133400	86998235	2105	2105	2105	2105	0
481	20241121	133300	86998235	2105	2105	2105	2105	0
482	20241121	133200	86998235	2105	2105	2105	2105	12
483	20241121	133100	86972975	2105	2105	2105	2105	0
484	20241121	133000	86972975	2105	2105	2105	2105	0
485	20241121	132900	86972975	2105	2105	2105	2105	12
486	20241121	132800	86947715	2105	2105	2105	2105	0
487	20241121	132700	86947715	2105	2105	2105	2105	0
488	20241121	132600	86947715	2105	2105	2105	2105	13
489	20241121	132500	86920350	2105	2105	2105	2105	0
490	20241121	132400	86920350	2105	2105	2105	2105	0
491	20241121	132300	86920350	2105	2105	2105	2105	12
492	20241121	132200	86895090	2105	2105	2105	2105	0
493	20241121	132100	86895090	2105	2105	2105	2105	0
494	20241121	132000	86895090	2105	2105	2105	2105	12
495	20241121	131900	86869830	2105	2105	2105	2105	0
496	20241121	131800	86869830	2105	2105	2105	2105	0
497	20241121	131700	86869830	2105	2105	2105	2105	0
498	20241121	131600	86869830	2105	2105	2105	2105	13
499	20241121	131500	86842465	2105	2105	2105	2105	0
500	20241121	131400	86842465	2105	2105	2105	2105	0
501	20241121	131300	86842465	2105	2105	2105	2105	12
502	20241121	131200	86817205	2105	2105	2105	2105	0
503	20241121	131100	86817205	2105	2105	2105	2105	0
504	20241121	131000	86817205	2105	2105	2105	2105	13
505	20241121	130900	86789840	2105	2105	2105	2105	0
506	20241121	130800	86789840	2105	2105	2105	2105	0
507	20241121	130700	86789840	2105	2105	2105	2105	12
508	20241121	130600	86764580	2105	2105	2105	2105	0
509	20241121	130500	86764580	2105	2105	2105	2105	0
510	20241121	130400	86764580	2105	2105	2105	2105	0
511	20241121	130300	86764580	2105	2105	2105	2105	12
512	20241121	130200	86739320	2105	2105	2105	2105	0
513	20241121	130100	86739320	2105	2105	2105	2105	0
514	20241121	130000	86739320	2105	2105	2105	2105	13
515	20241121	125900	86711955	2105	2105	2105	2105	0
516	20241121	125800	86711955	2105	2105	2105	2105	0
517	20241121	125700	86711955	2105	2105	2105	2105	12
518	20241121	125600	86686695	2105	2105	2105	2105	0
519	20241121	125500	86686695	2105	2105	2105	2105	0
520	20241121	125400	86686695	2105	2105	2105	2105	12
521	20241121	125300	86661435	2105	2105	2105	2105	0
522	20241121	125200	86661435	2105	2105	2105	2105	0
523	20241121	125100	86661435	2105	2105	2105	2105	0
524	20241121	125000	86661435	2105	2105	2105	2105	13
525	20241121	124900	86634070	2105	2105	2105	2105	0
526	20241121	124800	86634070	2105	2105	2105	2105	0
527	20241121	124700	86634070	2105	2105	2105	2105	12
528	20241121	124600	86608810	2105	2105	2105	2105	0
529	20241121	124500	86608810	2105	2105	2105	2105	0
530	20241121	124400	86608810	2105	2105	2105	2105	13
531	20241121	124300	86581445	2105	2105	2105	2105	0
532	20241121	124200	86581445	2105	2105	2105	2105	0
533	20241121	124100	86581445	2105	2105	2105	2105	12
534	20241121	124000	86556185	2105	2105	2105	2105	0
535	20241121	123900	86556185	2105	2105	2105	2105	0
536	20241121	123800	86556185	2105	2105	2105	2105	12
537	20241121	123700	86530925	2105	2105	2105	2105	0
538	20241121	123600	86530925	2105	2105	2105	2105	0
539	20241121	123500	86530925	2105	2105	2105	2105	0
540	20241121	123400	86530925	2105	2105	2105	2105	13
541	20241121	123300	86503560	2105	2105	2105	2105	23
542	20241121	123200	86455145	2105	2105	2105	2105	0
543	20241121	123100	86455145	2105	2105	2105	2105	12
544	20241121	123000	86429885	2105	2105	2105	2105	0
545	20241121	122900	86429885	2105	2105	2105	2105	0
546	20241121	122800	86429885	2105	2105	2105	2105	12
547	20241121	122700	86404625	2105	2105	2105	2105	0
548	20241121	122600	86404625	2105	2105	2105	2105	0
549	20241121	122500	86404625	2105	2105	2105	2105	13
550	20241121	122400	86377260	2105	2105	2105	2105	0
551	20241121	122300	86377260	2105	2105	2105	2105	0
552	20241121	122200	86377260	2105	2105	2105	2105	0
553	20241121	122100	86377260	2105	2105	2105	2105	12
554	20241121	122000	86352000	2105	2105	2105	2105	0
555	20241121	121900	86352000	2105	2105	2105	2105	0
556	20241121	121800	86352000	2105	2105	2105	2105	13
557	20241121	121700	86324635	2105	2105	2105	2105	0
558	20241121	121600	86324635	2105	2105	2105	2105	0
559	20241121	121500	86324635	2105	2105	2105	2105	1012
560	20241121	121400	84194375	2105	2105	2105	2105	0
561	20241121	121300	84194375	2105	2105	2105	2105	0
562	20241121	121200	84194375	2105	2105	2105	2105	12
563	20241121	121100	84169115	2105	2105	2105	2105	0
564	20241121	121000	84169115	2105	2105	2105	2105	0
565	20241121	120900	84169115	2105	2105	2105	2105	0
566	20241121	120800	84169115	2105	2105	2105	2105	13
567	20241121	120700	84141750	2105	2105	2105	2105	0
568	20241121	120600	84141750	2105	2105	2105	2105	0
569	20241121	120500	84141750	2105	2105	2105	2105	12
570	20241121	120400	84116490	2105	2105	2105	2105	0
571	20241121	120300	84116490	2105	2105	2105	2105	0
572	20241121	120200	84116490	2105	2105	2105	2105	12
573	20241121	120100	84091230	2105	2105	2105	2105	0
574	20241121	120000	84091230	2105	2105	2105	2105	0
575	20241121	115900	84091230	2105	2105	2105	2105	13
576	20241121	115800	84063865	2105	2105	2105	2105	0
577	20241121	115700	84063865	2105	2105	2105	2105	0
578	20241121	115600	84063865	2105	2105	2105	2105	12
579	20241121	115500	84038605	2105	2105	2105	2105	0
580	20241121	115400	84038605	2105	2105	2105	2105	0
581	20241121	115300	84038605	2105	2105	2105	2105	0
582	20241121	115200	84038605	2105	2105	2105	2105	13
583	20241121	115100	84011240	2105	2105	2105	2105	0
584	20241121	115000	84011240	2105	2105	2105	2105	0
585	20241121	114900	84011240	2105	2105	2105	2105	12
586	20241121	114800	83985980	2105	2105	2105	2105	0
587	20241121	114700	83985980	2105	2105	2105	2105	0
588	20241121	114600	83985980	2105	2105	2105	2105	12
589	20241121	114500	83960720	2105	2105	2105	2105	0
590	20241121	114400	83960720	2105	2105	2105	2105	0
591	20241121	114300	83960720	2105	2105	2105	2105	13
592	20241121	114200	83933355	2105	2105	2105	2105	0
593	20241121	114100	83933355	2105	2105	2105	2105	0
594	20241121	114000	83933355	2105	2105	2105	2105	0
595	20241121	113900	83933355	2105	2105	2105	2105	12
596	20241121	113800	83908095	2105	2105	2105	2105	0
597	20241121	113700	83908095	2105	2105	2105	2105	0
598	20241121	113600	83908095	2105	2105	2105	2105	12
599	20241121	113500	83882835	2105	2105	2105	2105	0
600	20241121	113400	83882835	2105	2105	2105	2105	0
601	20241121	113300	83882835	2105	2105	2105	2105	13
602	20241121	113200	83855470	2105	2105	2105	2105	0
603	20241121	113100	83855470	2105	2105	2105	2105	0
604	20241121	113000	83855470	2105	2105	2105	2105	12
605	20241121	112900	83830210	2090	2090	2090	2090	0
606	20241121	112800	83830210	2090	2090	2090	2090	0
607	20241121	112700	83830210	2090	2090	2090	2090	0
608	20241121	112600	83830210	2090	2090	2090	2090	0
609	20241121	112500	83830210	2090	2100	2100	2090	963
610	20241121	112400	81816340	2105	2105	2105	2105	112
611	20241121	112300	81580580	2110	2110	2110	2110	12
612	20241121	112200	81555260	2110	2110	2110	2110	0
613	20241121	112100	81555260	2110	2110	2110	2110	0
614	20241121	112000	81555260	2110	2110	2110	2110	12
615	20241121	111900	81529940	2110	2110	2110	2110	0
616	20241121	111800	81529940	2110	2110	2110	2110	0
617	20241121	111700	81529940	2110	2110	2110	2110	13
618	20241121	111600	81502510	2110	2110	2110	2110	0
619	20241121	111500	81502510	2110	2110	2110	2110	0
620	20241121	111400	81502510	2110	2110	2110	2110	0
621	20241121	111300	81502510	2110	2110	2110	2110	12
622	20241121	111200	81477190	2105	2105	2105	2105	0
623	20241121	111100	81477190	2105	2105	2105	2105	0
624	20241121	111000	81477190	2105	2105	2105	2105	0
625	20241121	110900	81477190	2105	2105	2105	2105	0
626	20241121	110800	81477190	2105	2105	2105	2105	0
627	20241121	110700	81477190	2105	2105	2105	2105	12
628	20241121	110600	81451930	2090	2090	2090	2090	0
629	20241121	110500	81451930	2090	2090	2090	2090	0
630	20241121	110400	81451930	2090	2090	2090	2090	22
631	20241121	110300	81405950	2090	2090	2090	2090	0
632	20241121	110200	81405950	2090	2090	2090	2090	44
633	20241121	110100	81313990	2090	2090	2090	2090	13
634	20241121	110000	81286820	2090	2090	2090	2090	0
635	20241121	105900	81286820	2090	2090	2090	2090	0
636	20241121	105800	81286820	2090	2090	2090	2090	20
637	20241121	105700	81245020	2090	2090	2090	2090	0
638	20241121	105600	81245020	2090	2090	2090	2090	0
639	20241121	105500	81245020	2090	2090	2090	2090	0
640	20241121	105400	81245020	2090	2090	2090	2090	20
641	20241121	105300	81203220	2090	2090	2090	2090	0
642	20241121	105200	81203220	2090	2090	2090	2090	0
643	20241121	105100	81203220	2090	2090	2090	2090	0
644	20241121	105000	81203220	2090	2090	2090	2090	20
645	20241121	104900	81161420	2090	2090	2090	2090	0
646	20241121	104800	81161420	2090	2090	2090	2090	0
647	20241121	104700	81161420	2090	2090	2090	2090	0
648	20241121	104600	81161420	2090	2090	2090	2090	20
649	20241121	104500	81119620	2090	2090	2090	2090	0
650	20241121	104400	81119620	2090	2090	2090	2090	0
651	20241121	104300	81119620	2090	2090	2090	2090	20
652	20241121	104200	81077820	2090	2090	2090	2090	82
653	20241121	104100	80906440	2090	2090	2090	2090	589
654	20241121	104000	79675430	2090	2090	2090	2090	0
655	20241121	103900	79675430	2090	2090	2090	2090	20
656	20241121	103800	79633630	2090	2090	2090	2090	0
657	20241121	103700	79633630	2090	2090	2090	2090	0
658	20241121	103600	79633630	2090	2090	2090	2090	2050
659	20241121	103500	75349130	2090	2090	2090	2090	20
660	20241121	103400	75307330	2090	2090	2090	2090	0
661	20241121	103300	75307330	2090	2090	2090	2090	2020
662	20241121	103200	71085530	2085	2085	2085	2085	500
663	20241121	103100	70043030	2090	2090	2090	2090	20
664	20241121	103000	70001230	2090	2090	2090	2090	0
665	20241121	102900	70001230	2090	2090	2090	2090	0
666	20241121	102800	70001230	2090	2090	2090	2090	20
667	20241121	102700	69959430	2085	2085	2085	2085	0
668	20241121	102600	69959430	2085	2085	2085	2085	171
669	20241121	102500	69602895	2085	2085	2085	2085	0
670	20241121	102400	69602895	2085	2085	2085	2085	0
671	20241121	102300	69602895	2085	2085	2085	2085	20
672	20241121	102200	69561195	2085	2085	2085	2085	0
673	20241121	102100	69561195	2085	2085	2085	2085	0
674	20241121	102000	69561195	2085	2085	2085	2085	20
675	20241121	101900	69519495	2085	2085	2085	2085	0
676	20241121	101800	69519495	2085	2085	2085	2085	200
677	20241121	101700	69102495	2080	2080	2080	2080	0
678	20241121	101600	69102495	2080	2085	2085	2080	17405
679	20241121	101500	32899995	2085	2085	2085	2085	36
680	20241121	101400	32824935	2085	2085	2085	2085	0
681	20241121	101300	32824935	2085	2085	2085	2085	0
682	20241121	101200	32824935	2085	2085	2085	2085	20
683	20241121	101100	32783235	2085	2085	2085	2085	0
684	20241121	101000	32783235	2085	2085	2085	2085	0
685	20241121	100900	32783235	2085	2085	2085	2085	0
686	20241121	100800	32783235	2085	2085	2085	2085	20
687	20241121	100700	32741535	2085	2085	2085	2085	0
688	20241121	100600	32741535	2085	2085	2085	2085	0
689	20241121	100500	32741535	2085	2085	2085	2085	20
690	20241121	100400	32699835	2080	2080	2080	2080	2232
691	20241121	100300	28057275	2085	2085	2085	2085	0
692	20241121	100200	28057275	2085	2085	2085	2085	0
693	20241121	100100	28057275	2085	2085	2085	2085	20
694	20241121	100000	28015575	2085	2085	2085	2085	0
695	20241121	095900	28015575	2085	2085	2085	2085	0
696	20241121	095800	28015575	2085	2085	2085	2085	0
697	20241121	095700	28015575	2085	2085	2085	2085	20
698	20241121	095600	27973875	2085	2085	2085	2085	0
699	20241121	095500	27973875	2085	2085	2085	2085	0
700	20241121	095400	27973875	2085	2085	2085	2085	20
701	20241121	095300	27932175	2080	2080	2080	2080	0
702	20241121	095200	27932175	2080	2080	2080	2080	0
703	20241121	095100	27932175	2080	2080	2080	2080	0
704	20241121	095000	27932175	2080	2080	2080	2080	0
705	20241121	094900	27932175	2080	2085	2085	2080	2445
706	20241121	094800	22836085	2085	2085	2085	2085	0
707	20241121	094700	22836085	2085	2085	2085	2085	0
708	20241121	094600	22836085	2085	2085	2085	2085	0
709	20241121	094500	22836085	2085	2090	2090	2085	5020
710	20241121	094400	12369285	2090	2090	2090	2090	0
711	20241121	094300	12369285	2090	2090	2090	2090	0
712	20241121	094200	12369285	2090	2090	2090	2090	20
713	20241121	094100	12327485	2090	2090	2090	2090	0
714	20241121	094000	12327485	2090	2090	2090	2090	548
715	20241121	093900	11182165	2090	2090	2090	2090	1250
716	20241121	093800	8569665	2090	2090	2090	2090	20
717	20241121	093700	8527865	2090	2090	2090	2090	0
718	20241121	093600	8527865	2090	2090	2090	2090	1005
719	20241121	093500	6427415	2090	2090	2090	2090	0
720	20241121	093400	6427415	2090	2095	2095	2090	694
721	20241121	093300	4975855	2100	2100	2100	2100	507
722	20241121	093200	3911155	2125	2125	2125	2125	0
723	20241121	093100	3911155	2125	2125	2125	2125	0
724	20241121	093000	3911155	2125	2125	2125	2125	0
725	20241121	092900	3911155	2125	2125	2125	2125	0
726	20241121	092800	3911155	2125	2125	2125	2125	0
727	20241121	092700	3911155	2125	2125	2125	2125	0
728	20241121	092600	3911155	2125	2125	2125	2125	0
729	20241121	092500	3911155	2125	2125	2125	2125	0
730	20241121	092400	3911155	2125	2125	2125	2125	0
731	20241121	092300	3911155	2125	2125	2125	2125	0
732	20241121	092200	3911155	2125	2125	2125	2125	0
733	20241121	092100	3911155	2125	2125	2125	2125	0
734	20241121	092000	3911155	2125	2125	2125	2125	0
735	20241121	091900	3911155	2125	2125	2125	2125	0
736	20241121	091800	3911155	2125	2125	2125	2125	0
737	20241121	091700	3911155	2125	2125	2125	2125	1
738	20241121	091600	3909030	2100	2100	2100	2100	0
739	20241121	091500	3909030	2100	2100	2100	2100	440
740	20241121	091400	2985030	2100	2100	2100	2100	0
741	20241121	091300	2985030	2100	2100	2100	2100	60
742	20241121	091200	2859030	2135	2135	2135	2135	0
743	20241121	091100	2859030	2135	2135	2135	2135	0
744	20241121	091000	2859030	2135	2135	2135	2135	0
745	20241121	090900	2859030	2135	2135	2135	2135	0
746	20241121	090800	2859030	2135	2135	2135	2135	0
747	20241121	090700	2859030	2135	2135	2135	2135	0
748	20241121	090600	2859030	2135	2135	2135	2135	0
749	20241121	090500	2859030	2135	2135	2135	2135	0
750	20241121	090400	2859030	2135	2135	2135	2135	0
751	20241121	090300	2859030	2135	2135	2135	2135	0
752	20241121	090200	2859030	2135	2135	2135	2135	0
753	20241121	090100	2859030	2135	2135	2135	2085	1370
754	20241121	090000	2140	2140	2140	2140	2140	1