KissMeData/102950/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200600	13943020	2940	2940	2940	2940	111
3	20241122	200500	13943020	2940	2940	2940	2940	0
4	20241122	200400	13943020	2940	2940	2940	2940	0
5	20241122	200300	13943020	2940	2940	2940	2940	0
6	20241122	200200	13943020	2940	2940	2940	2940	0
7	20241122	200100	13943020	2940	2940	2940	2940	0
8	20241122	200000	13943020	2940	2940	2940	2940	0
9	20241122	195900	13943020	2940	2940	2940	2940	0
10	20241122	195800	13943020	2940	2940	2940	2940	0
11	20241122	195700	13943020	2940	2940	2940	2940	0
12	20241122	195600	13943020	2940	2940	2940	2940	0
13	20241122	195500	13943020	2940	2940	2940	2940	0
14	20241122	195400	13943020	2940	2940	2940	2940	0
15	20241122	195300	13943020	2940	2940	2940	2940	0
16	20241122	195200	13943020	2940	2940	2940	2940	0
17	20241122	195100	13943020	2940	2940	2940	2940	0
18	20241122	195000	13943020	2940	2940	2940	2940	0
19	20241122	194900	13943020	2940	2940	2940	2940	0
20	20241122	194800	13943020	2940	2940	2940	2940	0
21	20241122	194700	13943020	2940	2940	2940	2940	0
22	20241122	194600	13943020	2940	2940	2940	2940	0
23	20241122	194500	13943020	2940	2940	2940	2940	0
24	20241122	194400	13943020	2940	2940	2940	2940	0
25	20241122	194300	13943020	2940	2940	2940	2940	0
26	20241122	194200	13943020	2940	2940	2940	2940	0
27	20241122	194100	13943020	2940	2940	2940	2940	0
28	20241122	194000	13943020	2940	2940	2940	2940	0
29	20241122	193900	13943020	2940	2940	2940	2940	0
30	20241122	193800	13943020	2940	2940	2940	2940	0
31	20241122	193700	13943020	2940	2940	2940	2940	0
32	20241122	193600	13943020	2940	2940	2940	2940	111
33	20241122	193500	13943020	2940	2940	2940	2940	0
34	20241122	193400	13943020	2940	2940	2940	2940	0
35	20241122	193300	13943020	2940	2940	2940	2940	0
36	20241122	193200	13943020	2940	2940	2940	2940	0
37	20241122	193100	13943020	2940	2940	2940	2940	0
38	20241122	193000	13943020	2940	2940	2940	2940	0
39	20241122	192900	13943020	2940	2940	2940	2940	0
40	20241122	192800	13943020	2940	2940	2940	2940	0
41	20241122	192700	13943020	2940	2940	2940	2940	0
42	20241122	192600	13943020	2940	2940	2940	2940	0
43	20241122	192500	13943020	2940	2940	2940	2940	0
44	20241122	192400	13943020	2940	2940	2940	2940	0
45	20241122	192300	13943020	2940	2940	2940	2940	0
46	20241122	192200	13943020	2940	2940	2940	2940	0
47	20241122	192100	13943020	2940	2940	2940	2940	0
48	20241122	192000	13943020	2940	2940	2940	2940	0
49	20241122	191900	13943020	2940	2940	2940	2940	0
50	20241122	191800	13943020	2940	2940	2940	2940	0
51	20241122	191700	13943020	2940	2940	2940	2940	0
52	20241122	191600	13943020	2940	2940	2940	2940	0
53	20241122	191500	13943020	2940	2940	2940	2940	0
54	20241122	191400	13943020	2940	2940	2940	2940	0
55	20241122	191300	13943020	2940	2940	2940	2940	0
56	20241122	191200	13943020	2940	2940	2940	2940	0
57	20241122	191100	13943020	2940	2940	2940	2940	0
58	20241122	191000	13943020	2940	2940	2940	2940	0
59	20241122	190900	13943020	2940	2940	2940	2940	0
60	20241122	190800	13943020	2940	2940	2940	2940	0
61	20241122	190700	13943020	2940	2940	2940	2940	0
62	20241122	190600	13943020	2940	2940	2940	2940	111
63	20241122	190500	13943020	2940	2940	2940	2940	0
64	20241122	190400	13943020	2940	2940	2940	2940	0
65	20241122	190300	13943020	2940	2940	2940	2940	0
66	20241122	190200	13943020	2940	2940	2940	2940	0
67	20241122	190100	13943020	2940	2940	2940	2940	0
68	20241122	190000	13943020	2940	2940	2940	2940	0
69	20241122	185900	13943020	2940	2940	2940	2940	0
70	20241122	185800	13943020	2940	2940	2940	2940	0
71	20241122	185700	13943020	2940	2940	2940	2940	0
72	20241122	185600	13943020	2940	2940	2940	2940	0
73	20241122	185500	13943020	2940	2940	2940	2940	0
74	20241122	185400	13943020	2940	2940	2940	2940	0
75	20241122	185300	13943020	2940	2940	2940	2940	0
76	20241122	185200	13943020	2940	2940	2940	2940	0
77	20241122	185100	13943020	2940	2940	2940	2940	0
78	20241122	185000	13943020	2940	2940	2940	2940	0
79	20241122	184900	13943020	2940	2940	2940	2940	0
80	20241122	184800	13943020	2940	2940	2940	2940	0
81	20241122	184700	13943020	2940	2940	2940	2940	0
82	20241122	184600	13943020	2940	2940	2940	2940	0
83	20241122	184500	13943020	2940	2940	2940	2940	0
84	20241122	184400	13943020	2940	2940	2940	2940	0
85	20241122	184300	13943020	2940	2940	2940	2940	0
86	20241122	184200	13943020	2940	2940	2940	2940	0
87	20241122	184100	13943020	2940	2940	2940	2940	0
88	20241122	184000	13943020	2940	2940	2940	2940	0
89	20241122	183900	13943020	2940	2940	2940	2940	0
90	20241122	183800	13943020	2940	2940	2940	2940	0
91	20241122	183700	13943020	2940	2940	2940	2940	0
92	20241122	183600	13943020	2940	2940	2940	2940	111
93	20241122	183500	13943020	2940	2940	2940	2940	0
94	20241122	183400	13943020	2940	2940	2940	2940	0
95	20241122	183300	13943020	2940	2940	2940	2940	0
96	20241122	183200	13943020	2940	2940	2940	2940	0
97	20241122	183100	13943020	2940	2940	2940	2940	0
98	20241122	183000	13943020	2940	2940	2940	2940	0
99	20241122	182900	13943020	2940	2940	2940	2940	0
100	20241122	182800	13943020	2940	2940	2940	2940	0
101	20241122	182700	13943020	2940	2940	2940	2940	0
102	20241122	182600	13943020	2940	2940	2940	2940	0
103	20241122	182500	13943020	2940	2940	2940	2940	0
104	20241122	182400	13943020	2940	2940	2940	2940	0
105	20241122	182300	13943020	2940	2940	2940	2940	0
106	20241122	182200	13943020	2940	2940	2940	2940	0
107	20241122	182100	13943020	2940	2940	2940	2940	0
108	20241122	182000	13943020	2940	2940	2940	2940	0
109	20241122	181900	13943020	2940	2940	2940	2940	0
110	20241122	181800	13943020	2940	2940	2940	2940	0
111	20241122	181700	13943020	2940	2940	2940	2940	0
112	20241122	181600	13943020	2940	2940	2940	2940	0
113	20241122	181500	13943020	2940	2940	2940	2940	0
114	20241122	181400	13943020	2940	2940	2940	2940	0
115	20241122	181300	13943020	2940	2940	2940	2940	0
116	20241122	181200	13943020	2940	2940	2940	2940	0
117	20241122	181100	13943020	2940	2940	2940	2940	0
118	20241122	181000	13943020	2940	2940	2940	2940	0
119	20241122	180900	13943020	2940	2940	2940	2940	0
120	20241122	180800	13943020	2940	2940	2940	2940	0
121	20241122	180700	13943020	2940	2940	2940	2940	0
122	20241122	180600	13943020	2940	2940	2940	2940	111
123	20241122	180500	13943020	2940	2940	2940	2940	0
124	20241122	180400	13943020	2940	2940	2940	2940	0
125	20241122	180300	13943020	2940	2940	2940	2940	0
126	20241122	180200	13943020	2940	2940	2940	2940	0
127	20241122	180100	13943020	2940	2940	2940	2940	0
128	20241122	180000	13943020	2940	2940	2940	2940	0
129	20241122	175900	13943020	2940	2940	2940	2940	0
130	20241122	175800	13943020	2940	2940	2940	2940	0
131	20241122	175700	13943020	2940	2940	2940	2940	0
132	20241122	175600	13943020	2940	2940	2940	2940	0
133	20241122	175500	13943020	2940	2940	2940	2940	0
134	20241122	175400	13943020	2940	2940	2940	2940	0
135	20241122	175300	13943020	2940	2940	2940	2940	0
136	20241122	175200	13943020	2940	2940	2940	2940	0
137	20241122	175100	13943020	2940	2940	2940	2940	0
138	20241122	175000	13943020	2940	2940	2940	2940	0
139	20241122	174900	13943020	2940	2940	2940	2940	0
140	20241122	174800	13943020	2940	2940	2940	2940	0
141	20241122	174700	13943020	2940	2940	2940	2940	0
142	20241122	174600	13943020	2940	2940	2940	2940	0
143	20241122	174500	13943020	2940	2940	2940	2940	0
144	20241122	174400	13943020	2940	2940	2940	2940	0
145	20241122	174300	13943020	2940	2940	2940	2940	0
146	20241122	174200	13943020	2940	2940	2940	2940	0
147	20241122	174100	13943020	2940	2940	2940	2940	0
148	20241122	174000	13943020	2940	2940	2940	2940	0
149	20241122	173900	13943020	2940	2940	2940	2940	0
150	20241122	173800	13943020	2940	2940	2940	2940	0
151	20241122	173700	13943020	2940	2940	2940	2940	0
152	20241122	173600	13943020	2940	2940	2940	2940	111
153	20241122	173500	13943020	2940	2940	2940	2940	0
154	20241122	173400	13943020	2940	2940	2940	2940	0
155	20241122	173300	13943020	2940	2940	2940	2940	0
156	20241122	173200	13943020	2940	2940	2940	2940	0
157	20241122	173100	13943020	2940	2940	2940	2940	0
158	20241122	173000	13943020	2940	2940	2940	2940	0
159	20241122	172900	13943020	2940	2940	2940	2940	0
160	20241122	172800	13943020	2940	2940	2940	2940	0
161	20241122	172700	13943020	2940	2940	2940	2940	0
162	20241122	172600	13943020	2940	2940	2940	2940	0
163	20241122	172500	13943020	2940	2940	2940	2940	0
164	20241122	172400	13943020	2940	2940	2940	2940	0
165	20241122	172300	13943020	2940	2940	2940	2940	0
166	20241122	172200	13943020	2940	2940	2940	2940	0
167	20241122	172100	13943020	2940	2940	2940	2940	0
168	20241122	172000	13943020	2940	2940	2940	2940	0
169	20241122	171900	13943020	2940	2940	2940	2940	0
170	20241122	171800	13943020	2940	2940	2940	2940	0
171	20241122	171700	13943020	2940	2940	2940	2940	0
172	20241122	171600	13943020	2940	2940	2940	2940	0
173	20241122	171500	13943020	2940	2940	2940	2940	0
174	20241122	171400	13943020	2940	2940	2940	2940	0
175	20241122	171300	13943020	2940	2940	2940	2940	0
176	20241122	171200	13943020	2940	2940	2940	2940	0
177	20241122	171100	13943020	2940	2940	2940	2940	0
178	20241122	171000	13943020	2940	2940	2940	2940	0
179	20241122	170900	13943020	2940	2940	2940	2940	0
180	20241122	170800	13943020	2940	2940	2940	2940	0
181	20241122	170700	13943020	2940	2940	2940	2940	0
182	20241122	170600	13943020	2940	2940	2940	2940	111
183	20241122	170500	13943020	2940	2940	2940	2940	0
184	20241122	170400	13943020	2940	2940	2940	2940	0
185	20241122	170300	13943020	2940	2940	2940	2940	0
186	20241122	170200	13943020	2940	2940	2940	2940	0
187	20241122	170100	13943020	2940	2940	2940	2940	0
188	20241122	170000	13943020	2940	2940	2940	2940	0
189	20241122	165900	13943020	2940	2940	2940	2940	0
190	20241122	165800	13943020	2940	2940	2940	2940	0
191	20241122	165700	13943020	2940	2940	2940	2940	0
192	20241122	165600	13943020	2940	2940	2940	2940	0
193	20241122	165500	13943020	2940	2940	2940	2940	0
194	20241122	165400	13943020	2940	2940	2940	2940	0
195	20241122	165300	13943020	2940	2940	2940	2940	0
196	20241122	165200	13943020	2940	2940	2940	2940	0
197	20241122	165100	13943020	2940	2940	2940	2940	0
198	20241122	165000	13943020	2940	2940	2940	2940	0
199	20241122	164900	13943020	2940	2940	2940	2940	0
200	20241122	164800	13943020	2940	2940	2940	2940	0
201	20241122	164700	13943020	2940	2940	2940	2940	0
202	20241122	164600	13943020	2940	2940	2940	2940	0
203	20241122	164500	13943020	2940	2940	2940	2940	0
204	20241122	164400	13943020	2940	2940	2940	2940	0
205	20241122	164300	13943020	2940	2940	2940	2940	0
206	20241122	164200	13943020	2940	2940	2940	2940	0
207	20241122	164100	13943020	2940	2940	2940	2940	0
208	20241122	164000	13943020	2940	2940	2940	2940	0
209	20241122	163900	13943020	2940	2940	2940	2940	0
210	20241122	163800	13943020	2940	2940	2940	2940	0
211	20241122	163700	13943020	2940	2940	2940	2940	0
212	20241122	163600	13943020	2940	2940	2940	2940	111
213	20241122	163500	13943020	2940	2940	2940	2940	0
214	20241122	163400	13943020	2940	2940	2940	2940	0
215	20241122	163300	13943020	2940	2940	2940	2940	0
216	20241122	163200	13943020	2940	2940	2940	2940	0
217	20241122	163100	13943020	2940	2940	2940	2940	0
218	20241122	163000	13943020	2940	2940	2940	2940	0
219	20241122	162900	13943020	2940	2940	2940	2940	0
220	20241122	162800	13943020	2940	2940	2940	2940	0
221	20241122	162700	13943020	2940	2940	2940	2940	0
222	20241122	162600	13943020	2940	2940	2940	2940	0
223	20241122	162500	13943020	2940	2940	2940	2940	0
224	20241122	162400	13943020	2940	2940	2940	2940	0
225	20241122	162300	13943020	2940	2940	2940	2940	0
226	20241122	162200	13943020	2940	2940	2940	2940	0
227	20241122	162100	13943020	2940	2940	2940	2940	0
228	20241122	162000	13943020	2940	2940	2940	2940	0
229	20241122	161900	13943020	2940	2940	2940	2940	0
230	20241122	161800	13943020	2940	2940	2940	2940	0
231	20241122	161700	13943020	2940	2940	2940	2940	0
232	20241122	161600	13943020	2940	2940	2940	2940	0
233	20241122	161500	13943020	2940	2940	2940	2940	0
234	20241122	161400	13943020	2940	2940	2940	2940	0
235	20241122	161300	13943020	2940	2940	2940	2940	0
236	20241122	161200	13943020	2940	2940	2940	2940	0
237	20241122	161100	13943020	2940	2940	2940	2940	0
238	20241122	161000	13943020	2940	2940	2940	2940	0
239	20241122	160900	13943020	2940	2940	2940	2940	0
240	20241122	160800	13943020	2940	2940	2940	2940	0
241	20241122	160700	13943020	2940	2940	2940	2940	0
242	20241122	160600	13943020	2940	2940	2940	2940	111
243	20241122	160500	13943020	2940	2940	2940	2940	0
244	20241122	160400	13943020	2940	2940	2940	2940	0
245	20241122	160300	13943020	2940	2940	2940	2940	0
246	20241122	160200	13943020	2940	2940	2940	2940	0
247	20241122	160100	13943020	2940	2940	2940	2940	0
248	20241122	160000	13943020	2940	2940	2940	2940	0
249	20241122	155900	13943020	2940	2940	2940	2940	0
250	20241122	155800	13943020	2940	2940	2940	2940	0
251	20241122	155700	13943020	2940	2940	2940	2940	0
252	20241122	155600	13943020	2940	2940	2940	2940	0
253	20241122	155500	13943020	2940	2940	2940	2940	0
254	20241122	155400	13943020	2940	2940	2940	2940	0
255	20241122	155300	13943020	2940	2940	2940	2940	0
256	20241122	155200	13943020	2940	2940	2940	2940	0
257	20241122	155100	13943020	2940	2940	2940	2940	0
258	20241122	155000	13943020	2940	2940	2940	2940	0
259	20241122	154900	13943020	2940	2940	2940	2940	0
260	20241122	154800	13943020	2940	2940	2940	2940	0
261	20241122	154700	13943020	2940	2940	2940	2940	0
262	20241122	154600	13943020	2940	2940	2940	2940	0
263	20241122	154500	13943020	2940	2940	2940	2940	0
264	20241122	154400	13943020	2940	2940	2940	2940	0
265	20241122	154300	13943020	2940	2940	2940	2940	0
266	20241122	154200	13943020	2940	2940	2940	2940	0
267	20241122	154100	13943020	2940	2940	2940	2940	0
268	20241122	154000	13943020	2940	2940	2940	2940	0
269	20241122	153900	13943020	2940	2940	2940	2940	0
270	20241122	153800	13943020	2940	2940	2940	2940	0
271	20241122	153700	13943020	2940	2940	2940	2940	0
272	20241122	153600	13943020	2940	2940	2940	2940	111
273	20241122	153500	13943020	2940	2940	2940	2940	0
274	20241122	153400	13943020	2940	2940	2940	2940	0
275	20241122	153300	13943020	2940	2940	2940	2940	0
276	20241122	153200	13943020	2940	2940	2940	2940	0
277	20241122	153100	13943020	2940	2940	2940	2940	0
278	20241122	153000	13943020	2940	2940	2940	2940	111
279	20241122	152900	13616680	2940	2940	2940	2940	0
280	20241122	152800	13616680	2940	2940	2940	2940	0
281	20241122	152700	13616680	2940	2940	2940	2940	0
282	20241122	152600	13616680	2940	2940	2940	2940	0
283	20241122	152500	13616680	2940	2940	2940	2940	0
284	20241122	152400	13616680	2940	2940	2940	2940	0
285	20241122	152300	13616680	2940	2940	2940	2940	0
286	20241122	152200	13616680	2940	2940	2940	2940	0
287	20241122	152100	13616680	2940	2940	2940	2940	0
288	20241122	152000	13616680	2940	2940	2940	2940	0
289	20241122	151900	13616680	2940	2940	2940	2940	0
290	20241122	151800	13616680	2940	2940	2940	2940	0
291	20241122	151700	13616680	2940	2940	2940	2940	0
292	20241122	151600	13616680	2940	2940	2940	2940	0
293	20241122	151500	13616680	2940	2940	2940	2940	0
294	20241122	151400	13616680	2940	2940	2940	2940	0
295	20241122	151300	13616680	2940	2940	2940	2940	0
296	20241122	151200	13616680	2940	2940	2940	2940	0
297	20241122	151100	13616680	2940	2940	2940	2940	2
298	20241122	151000	13610800	2900	2900	2900	2900	0
299	20241122	150900	13610800	2900	2900	2900	2900	0
300	20241122	150800	13610800	2900	2900	2900	2900	0
301	20241122	150700	13610800	2900	2900	2900	2900	1
302	20241122	150600	13607900	2940	2940	2940	2940	0
303	20241122	150500	13607900	2940	2940	2940	2940	0
304	20241122	150400	13607900	2940	2940	2940	2940	0
305	20241122	150300	13607900	2940	2940	2940	2940	0
306	20241122	150200	13607900	2940	2940	2940	2940	0
307	20241122	150100	13607900	2940	2940	2940	2940	0
308	20241122	150000	13607900	2940	2940	2940	2940	0
309	20241122	145900	13607900	2940	2940	2940	2940	0
310	20241122	145800	13607900	2940	2940	2940	2940	0
311	20241122	145700	13607900	2940	2940	2940	2940	0
312	20241122	145600	13607900	2940	2940	2940	2940	0
313	20241122	145500	13607900	2940	2940	2940	2940	0
314	20241122	145400	13607900	2940	2940	2940	2940	0
315	20241122	145300	13607900	2940	2940	2940	2940	0
316	20241122	145200	13607900	2940	2940	2940	2940	0
317	20241122	145100	13607900	2940	2940	2940	2940	0
318	20241122	145000	13607900	2940	2940	2940	2940	0
319	20241122	144900	13607900	2940	2940	2940	2940	0
320	20241122	144800	13607900	2940	2940	2940	2940	0
321	20241122	144700	13607900	2940	2940	2940	2940	0
322	20241122	144600	13607900	2940	2940	2940	2940	0
323	20241122	144500	13607900	2940	2940	2940	2940	0
324	20241122	144400	13607900	2940	2940	2940	2940	0
325	20241122	144300	13607900	2940	2940	2940	2940	0
326	20241122	144200	13607900	2940	2940	2940	2940	0
327	20241122	144100	13607900	2940	2940	2940	2940	0
328	20241122	144000	13607900	2940	2940	2940	2940	0
329	20241122	143900	13607900	2940	2940	2940	2940	0
330	20241122	143800	13607900	2940	2940	2940	2940	22
331	20241122	143700	13543220	2950	2950	2950	2950	0
332	20241122	143600	13543220	2950	2950	2950	2950	0
333	20241122	143500	13543220	2950	2950	2950	2950	0
334	20241122	143400	13543220	2950	2950	2950	2950	100
335	20241122	143300	13248220	2950	2950	2950	2950	0
336	20241122	143200	13248220	2950	2950	2950	2950	0
337	20241122	143100	13248220	2950	2950	2950	2950	0
338	20241122	143000	13248220	2950	2950	2950	2950	0
339	20241122	142900	13248220	2950	2950	2950	2950	0
340	20241122	142800	13248220	2950	2950	2950	2950	0
341	20241122	142700	13248220	2950	2950	2950	2950	0
342	20241122	142600	13248220	2950	2950	2950	2950	0
343	20241122	142500	13248220	2950	2950	2950	2950	0
344	20241122	142400	13248220	2950	2950	2950	2950	0
345	20241122	142300	13248220	2950	2950	2950	2950	0
346	20241122	142200	13248220	2950	2950	2950	2950	0
347	20241122	142100	13248220	2950	2950	2950	2950	2
348	20241122	142000	13242320	2900	2900	2900	2900	0
349	20241122	141900	13242320	2900	2900	2900	2900	0
350	20241122	141800	13242320	2900	2900	2900	2900	0
351	20241122	141700	13242320	2900	2900	2900	2900	0
352	20241122	141600	13242320	2900	2900	2900	2900	0
353	20241122	141500	13242320	2900	2900	2900	2900	0
354	20241122	141400	13242320	2900	2900	2900	2900	0
355	20241122	141300	13242320	2900	2900	2900	2900	0
356	20241122	141200	13242320	2900	2900	2900	2900	0
357	20241122	141100	13242320	2900	2900	2900	2900	0
358	20241122	141000	13242320	2900	2900	2900	2900	0
359	20241122	140900	13242320	2900	2910	2910	2900	100
360	20241122	140800	12952010	2910	2910	2910	2910	0
361	20241122	140700	12952010	2910	2910	2910	2910	0
362	20241122	140600	12952010	2910	2910	2910	2910	0
363	20241122	140500	12952010	2910	2910	2910	2910	1
364	20241122	140400	12949100	2950	2950	2950	2950	0
365	20241122	140300	12949100	2950	2950	2950	2950	0
366	20241122	140200	12949100	2950	2950	2950	2950	0
367	20241122	140100	12949100	2950	2950	2950	2950	0
368	20241122	140000	12949100	2950	2950	2950	2950	0
369	20241122	135900	12949100	2950	2950	2950	2950	0
370	20241122	135800	12949100	2950	2950	2950	2950	0
371	20241122	135700	12949100	2950	2950	2950	2950	50
372	20241122	135600	12801600	2950	2950	2950	2950	0
373	20241122	135500	12801600	2950	2950	2950	2950	0
374	20241122	135400	12801600	2950	2950	2950	2950	0
375	20241122	135300	12801600	2950	2950	2950	2950	0
376	20241122	135200	12801600	2950	2950	2950	2950	0
377	20241122	135100	12801600	2950	2950	2950	2950	0
378	20241122	135000	12801600	2950	2950	2950	2950	0
379	20241122	134900	12801600	2950	2950	2950	2950	0
380	20241122	134800	12801600	2950	2950	2950	2950	0
381	20241122	134700	12801600	2950	2950	2950	2950	0
382	20241122	134600	12801600	2950	2950	2950	2950	0
383	20241122	134500	12801600	2950	2950	2950	2950	0
384	20241122	134400	12801600	2950	2950	2950	2950	0
385	20241122	134300	12801600	2950	2950	2950	2950	0
386	20241122	134200	12801600	2950	2950	2950	2950	0
387	20241122	134100	12801600	2950	2950	2950	2950	0
388	20241122	134000	12801600	2950	2950	2950	2950	0
389	20241122	133900	12801600	2950	2950	2950	2950	0
390	20241122	133800	12801600	2950	2950	2950	2950	0
391	20241122	133700	12801600	2950	2950	2950	2950	3
392	20241122	133600	12792750	2950	2950	2950	2950	0
393	20241122	133500	12792750	2950	2950	2950	2950	0
394	20241122	133400	12792750	2950	2950	2950	2950	0
395	20241122	133300	12792750	2950	2950	2950	2950	0
396	20241122	133200	12792750	2950	2950	2950	2950	0
397	20241122	133100	12792750	2950	2950	2950	2950	0
398	20241122	133000	12792750	2950	2950	2950	2950	0
399	20241122	132900	12792750	2950	2950	2950	2950	0
400	20241122	132800	12792750	2950	2950	2950	2950	0
401	20241122	132700	12792750	2950	2950	2950	2950	0
402	20241122	132600	12792750	2950	2950	2950	2950	10
403	20241122	132500	12763250	2950	2950	2950	2950	0
404	20241122	132400	12763250	2950	2950	2950	2950	0
405	20241122	132300	12763250	2950	2950	2950	2950	0
406	20241122	132200	12763250	2950	2950	2950	2950	0
407	20241122	132100	12763250	2950	2950	2950	2950	0
408	20241122	132000	12763250	2950	2950	2950	2950	0
409	20241122	131900	12763250	2950	2950	2950	2950	0
410	20241122	131800	12763250	2950	2950	2950	2950	0
411	20241122	131700	12763250	2950	2950	2950	2950	0
412	20241122	131600	12763250	2950	2950	2950	2950	0
413	20241122	131500	12763250	2950	2950	2950	2950	0
414	20241122	131400	12763250	2950	2950	2950	2950	2
415	20241122	131300	12757350	2950	2950	2950	2950	1
416	20241122	131200	12754400	2960	2960	2960	2960	0
417	20241122	131100	12754400	2960	2960	2960	2960	0
418	20241122	131000	12754400	2960	2960	2960	2960	0
419	20241122	130900	12754400	2960	2960	2960	2960	0
420	20241122	130800	12754400	2960	2960	2960	2960	0
421	20241122	130700	12754400	2960	2960	2960	2960	0
422	20241122	130600	12754400	2960	2960	2960	2960	0
423	20241122	130500	12754400	2960	2960	2960	2960	0
424	20241122	130400	12754400	2960	2960	2960	2960	0
425	20241122	130300	12754400	2960	2960	2960	2960	0
426	20241122	130200	12754400	2960	2960	2960	2960	0
427	20241122	130100	12754400	2960	2960	2960	2960	0
428	20241122	130000	12754400	2960	2960	2960	2960	0
429	20241122	125900	12754400	2960	2960	2960	2960	0
430	20241122	125800	12754400	2960	2960	2960	2960	0
431	20241122	125700	12754400	2960	2960	2960	2960	0
432	20241122	125600	12754400	2960	2960	2960	2960	0
433	20241122	125500	12754400	2960	2960	2960	2960	0
434	20241122	125400	12754400	2960	2960	2960	2960	0
435	20241122	125300	12754400	2960	2960	2960	2960	0
436	20241122	125200	12754400	2960	2960	2960	2960	0
437	20241122	125100	12754400	2960	2960	2960	2960	0
438	20241122	125000	12754400	2960	2960	2960	2960	0
439	20241122	124900	12754400	2960	2960	2960	2960	0
440	20241122	124800	12754400	2960	2960	2960	2960	0
441	20241122	124700	12754400	2960	2960	2960	2960	0
442	20241122	124600	12754400	2960	2960	2960	2960	0
443	20241122	124500	12754400	2960	2960	2960	2960	0
444	20241122	124400	12754400	2960	2960	2960	2960	0
445	20241122	124300	12754400	2960	2960	2960	2960	0
446	20241122	124200	12754400	2960	2960	2960	2960	0
447	20241122	124100	12754400	2960	2960	2960	2960	0
448	20241122	124000	12754400	2960	2960	2960	2960	0
449	20241122	123900	12754400	2960	2960	2960	2960	0
450	20241122	123800	12754400	2960	2960	2960	2960	0
451	20241122	123700	12754400	2960	2960	2960	2960	0
452	20241122	123600	12754400	2960	2960	2960	2960	0
453	20241122	123500	12754400	2960	2960	2960	2960	0
454	20241122	123400	12754400	2960	2960	2960	2960	0
455	20241122	123300	12754400	2960	2960	2960	2960	0
456	20241122	123200	12754400	2960	2960	2960	2960	0
457	20241122	123100	12754400	2960	2960	2960	2960	0
458	20241122	123000	12754400	2960	2960	2960	2960	0
459	20241122	122900	12754400	2960	2960	2960	2960	0
460	20241122	122800	12754400	2960	2960	2960	2960	0
461	20241122	122700	12754400	2960	2960	2960	2960	0
462	20241122	122600	12754400	2960	2960	2960	2960	0
463	20241122	122500	12754400	2960	2960	2960	2960	0
464	20241122	122400	12754400	2960	2960	2960	2960	0
465	20241122	122300	12754400	2960	2960	2960	2960	0
466	20241122	122200	12754400	2960	2960	2960	2960	0
467	20241122	122100	12754400	2960	2960	2960	2960	0
468	20241122	122000	12754400	2960	2960	2960	2960	0
469	20241122	121900	12754400	2960	2960	2960	2960	0
470	20241122	121800	12754400	2960	2960	2960	2960	0
471	20241122	121700	12754400	2960	2960	2960	2960	0
472	20241122	121600	12754400	2960	2960	2960	2960	0
473	20241122	121500	12754400	2960	2960	2960	2960	0
474	20241122	121400	12754400	2960	2960	2960	2960	0
475	20241122	121300	12754400	2960	2960	2960	2960	0
476	20241122	121200	12754400	2960	2960	2960	2960	0
477	20241122	121100	12754400	2960	2960	2960	2960	0
478	20241122	121000	12754400	2960	2960	2960	2960	0
479	20241122	120900	12754400	2960	2960	2960	2960	0
480	20241122	120800	12754400	2960	2960	2960	2960	0
481	20241122	120700	12754400	2960	2960	2960	2960	0
482	20241122	120600	12754400	2960	2960	2960	2960	0
483	20241122	120500	12754400	2960	2960	2960	2960	0
484	20241122	120400	12754400	2960	2960	2960	2960	0
485	20241122	120300	12754400	2960	2960	2960	2960	0
486	20241122	120200	12754400	2960	2960	2960	2960	0
487	20241122	120100	12754400	2960	2960	2960	2960	0
488	20241122	120000	12754400	2960	2960	2960	2960	0
489	20241122	115900	12754400	2960	2960	2960	2960	0
490	20241122	115800	12754400	2960	2960	2960	2960	0
491	20241122	115700	12754400	2960	2960	2960	2960	0
492	20241122	115600	12754400	2960	2960	2960	2960	0
493	20241122	115500	12754400	2960	2960	2960	2960	0
494	20241122	115400	12754400	2960	2960	2960	2960	0
495	20241122	115300	12754400	2960	2960	2960	2960	90
496	20241122	115200	12488000	2960	2960	2960	2960	0
497	20241122	115100	12488000	2960	2960	2960	2960	0
498	20241122	115000	12488000	2960	2960	2960	2960	0
499	20241122	114900	12488000	2960	2960	2960	2960	3605
500	20241122	114800	1817200	2960	2960	2960	2960	0
501	20241122	114700	1817200	2960	2960	2960	2960	0
502	20241122	114600	1817200	2960	2960	2960	2960	0
503	20241122	114500	1817200	2960	2960	2960	2960	0
504	20241122	114400	1817200	2960	2960	2960	2960	0
505	20241122	114300	1817200	2960	2960	2960	2960	0
506	20241122	114200	1817200	2960	2960	2960	2960	64
507	20241122	114100	1627760	2960	2960	2960	2960	0
508	20241122	114000	1627760	2960	2960	2960	2960	0
509	20241122	113900	1627760	2960	2960	2960	2960	0
510	20241122	113800	1627760	2960	2960	2960	2960	0
511	20241122	113700	1627760	2960	2960	2960	2960	0
512	20241122	113600	1627760	2960	2960	2960	2960	0
513	20241122	113500	1627760	2960	2960	2960	2960	0
514	20241122	113400	1627760	2960	2960	2960	2960	0
515	20241122	113300	1627760	2960	2960	2960	2960	0
516	20241122	113200	1627760	2960	2960	2960	2960	0
517	20241122	113100	1627760	2960	2960	2960	2960	0
518	20241122	113000	1627760	2960	2960	2960	2960	2
519	20241122	112900	1621840	2955	2955	2955	2955	0
520	20241122	112800	1621840	2955	2955	2955	2955	0
521	20241122	112700	1621840	2955	2955	2955	2955	0
522	20241122	112600	1621840	2955	2955	2955	2955	0
523	20241122	112500	1621840	2955	2955	2955	2955	0
524	20241122	112400	1621840	2955	2955	2955	2955	0
525	20241122	112300	1621840	2955	2955	2955	2955	0
526	20241122	112200	1621840	2955	2955	2955	2955	0
527	20241122	112100	1621840	2955	2955	2955	2955	0
528	20241122	112000	1621840	2955	2955	2955	2955	0
529	20241122	111900	1621840	2955	2955	2955	2955	0
530	20241122	111800	1621840	2955	2955	2955	2955	0
531	20241122	111700	1621840	2955	2955	2955	2955	0
532	20241122	111600	1621840	2955	2955	2955	2955	0
533	20241122	111500	1621840	2955	2955	2955	2955	0
534	20241122	111400	1621840	2955	2955	2955	2955	0
535	20241122	111300	1621840	2955	2955	2955	2955	0
536	20241122	111200	1621840	2955	2955	2955	2955	0
537	20241122	111100	1621840	2955	2955	2955	2955	0
538	20241122	111000	1621840	2955	2955	2955	2955	0
539	20241122	110900	1621840	2955	2950	2955	2950	2
540	20241122	110800	1615935	2960	2960	2960	2960	0
541	20241122	110700	1615935	2960	2960	2960	2960	0
542	20241122	110600	1615935	2960	2960	2960	2960	0
543	20241122	110500	1615935	2960	2960	2960	2960	0
544	20241122	110400	1615935	2960	2960	2960	2960	0
545	20241122	110300	1615935	2960	2960	2960	2960	0
546	20241122	110200	1615935	2960	2960	2960	2960	0
547	20241122	110100	1615935	2960	2960	2960	2960	0
548	20241122	110000	1615935	2960	2960	2960	2960	0
549	20241122	105900	1615935	2960	2960	2960	2960	68
550	20241122	105800	1414655	2960	2960	2960	2960	72
551	20241122	105700	1201535	2965	2965	2965	2965	0
552	20241122	105600	1201535	2965	2965	2965	2965	0
553	20241122	105500	1201535	2965	2965	2965	2965	0
554	20241122	105400	1201535	2965	2965	2965	2965	0
555	20241122	105300	1201535	2965	2965	2965	2965	0
556	20241122	105200	1201535	2965	2965	2965	2965	0
557	20241122	105100	1201535	2965	2965	2965	2965	0
558	20241122	105000	1201535	2965	2965	2965	2965	0
559	20241122	104900	1201535	2965	2965	2965	2965	0
560	20241122	104800	1201535	2965	2965	2965	2965	0
561	20241122	104700	1201535	2965	2965	2965	2965	0
562	20241122	104600	1201535	2965	2965	2965	2965	0
563	20241122	104500	1201535	2965	2965	2965	2965	0
564	20241122	104400	1201535	2965	2965	2965	2965	0
565	20241122	104300	1201535	2965	2965	2965	2965	0
566	20241122	104200	1201535	2965	2965	2965	2965	0
567	20241122	104100	1201535	2965	2965	2965	2965	0
568	20241122	104000	1201535	2965	2965	2965	2965	0
569	20241122	103900	1201535	2965	2965	2965	2965	25
570	20241122	103800	1127410	2965	2965	2965	2965	0
571	20241122	103700	1127410	2965	2965	2965	2965	300
572	20241122	103600	237910	2965	2965	2965	2965	0
573	20241122	103500	237910	2965	2965	2965	2965	0
574	20241122	103400	237910	2965	2965	2965	2965	0
575	20241122	103300	237910	2965	2965	2965	2965	0
576	20241122	103200	237910	2965	2965	2965	2965	0
577	20241122	103100	237910	2965	2965	2965	2965	0
578	20241122	103000	237910	2965	2965	2965	2965	0
579	20241122	102900	237910	2965	2965	2965	2965	0
580	20241122	102800	237910	2965	2965	2965	2965	0
581	20241122	102700	237910	2965	2965	2965	2965	0
582	20241122	102600	237910	2965	2965	2965	2965	0
583	20241122	102500	237910	2965	2965	2965	2965	0
584	20241122	102400	237910	2965	2965	2965	2965	50
585	20241122	102300	89660	2965	2965	2965	2965	0
586	20241122	102200	89660	2965	2965	2965	2965	0
587	20241122	102100	89660	2965	2965	2965	2965	0
588	20241122	102000	89660	2965	2965	2965	2965	0
589	20241122	101900	89660	2965	2965	2965	2965	0
590	20241122	101800	89660	2965	2965	2965	2965	0
591	20241122	101700	89660	2965	2965	2965	2965	0
592	20241122	101600	89660	2965	2965	2965	2965	6
593	20241122	101500	71870	2965	2965	2965	2965	0
594	20241122	101400	71870	2965	2965	2965	2965	0
595	20241122	101300	71870	2965	2965	2965	2965	0
596	20241122	101200	71870	2965	2965	2965	2965	0
597	20241122	101100	71870	2965	2965	2965	2965	0
598	20241122	101000	71870	2965	2965	2965	2965	0
599	20241122	100900	71870	2965	2965	2965	2965	0
600	20241122	100800	71870	2965	2965	2965	2965	0
601	20241122	100700	71870	2965	2965	2965	2965	0
602	20241122	100600	71870	2965	2965	2965	2965	0
603	20241122	100500	71870	2965	2965	2965	2965	0
604	20241122	100400	71870	2965	2965	2965	2965	0
605	20241122	100300	71870	2965	2965	2965	2965	0
606	20241122	100200	71870	2965	2965	2965	2965	0
607	20241122	100100	71870	2965	2965	2965	2965	0
608	20241122	100000	71870	2965	2965	2965	2965	0
609	20241122	095900	71870	2965	2965	2965	2965	0
610	20241122	095800	71870	2965	2965	2965	2965	1
611	20241122	095700	68905	2965	2965	2965	2965	0
612	20241122	095600	68905	2965	2965	2965	2965	0
613	20241122	095500	68905	2965	2965	2965	2965	0
614	20241122	095400	68905	2965	2965	2965	2965	0
615	20241122	095300	68905	2965	2965	2965	2965	0
616	20241122	095200	68905	2965	2965	2965	2965	2
617	20241122	095100	62975	2960	2960	2960	2960	0
618	20241122	095000	62975	2960	2960	2960	2960	0
619	20241122	094900	62975	2960	2960	2960	2960	0
620	20241122	094800	62975	2960	2960	2960	2960	0
621	20241122	094700	62975	2960	2960	2960	2960	0
622	20241122	094600	62975	2960	2960	2960	2960	0
623	20241122	094500	62975	2960	2960	2960	2960	0
624	20241122	094400	62975	2960	2960	2960	2960	0
625	20241122	094300	62975	2960	2960	2960	2960	1
626	20241122	094200	60015	2965	2965	2965	2965	0
627	20241122	094100	60015	2965	2965	2965	2965	0
628	20241122	094000	60015	2965	2965	2965	2965	0
629	20241122	093900	60015	2965	2965	2965	2965	0
630	20241122	093800	60015	2965	2970	2970	2965	8
631	20241122	093700	36260	2970	2970	2970	2970	0
632	20241122	093600	36260	2970	2970	2970	2970	0
633	20241122	093500	36260	2970	2970	2970	2970	0
634	20241122	093400	36260	2970	2970	2970	2970	0
635	20241122	093300	36260	2970	2970	2970	2970	0
636	20241122	093200	36260	2970	2970	2970	2970	0
637	20241122	093100	36260	2970	2970	2970	2970	0
638	20241122	093000	36260	2970	2970	2970	2970	0
639	20241122	092900	36260	2970	2970	2970	2970	0
640	20241122	092800	36260	2970	2970	2970	2970	0
641	20241122	092700	36260	2970	2970	2970	2970	0
642	20241122	092600	36260	2970	2970	2970	2970	0
643	20241122	092500	36260	2970	2970	2970	2970	0
644	20241122	092400	36260	2970	2970	2970	2970	10
645	20241122	092300	6560	3260	3260	3260	3260	0
646	20241122	092200	6560	3260	3260	3260	3260	0
647	20241122	092100	6560	3260	3260	3260	3260	0
648	20241122	092000	6560	3260	3260	3260	3260	0
649	20241122	091900	6560	3260	3260	3260	3260	0
650	20241122	091800	6560	3260	3260	3260	3260	0
651	20241122	091700	6560	3260	3260	3260	3260	0
652	20241122	091600	6560	3260	3260	3260	3260	0
653	20241122	091500	6560	3260	3260	3260	3260	0
654	20241122	091400	6560	3260	3260	3260	3260	0
655	20241122	091300	6560	3260	3260	3260	3260	0
656	20241122	091200	6560	3260	3260	3260	3260	1
657	20241122	091100	3300	3300	3300	3300	3300	0
658	20241122	091000	3300	3300	3300	3300	3300	0
659	20241122	090900	3300	3300	3300	3300	3300	0
660	20241122	090800	3300	3300	3300	3300	3300	0
661	20241122	090700	3300	3300	3300	3300	3300	0
662	20241122	090600	3300	3300	3300	3300	3300	0
663	20241122	090500	3300	3300	3300	3300	3300	0
664	20241122	090400	3300	3300	3300	3300	3300	0
665	20241122	090300	3300	3300	3300	3300	3300	0
666	20241122	090200	3300	3300	3300	3300	3300	0
667	20241122	090100	3300	3300	3300	3300	3300	0
668	20241122	090000	3300	3300	3300	3300	3300	1