KissMeData/190650/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203000	40452850	5650	5650	5650	5650	1038
3	20241121	202900	40452850	5650	5650	5650	5650	0
4	20241121	202800	40452850	5650	5650	5650	5650	0
5	20241121	202700	40452850	5650	5650	5650	5650	0
6	20241121	202600	40452850	5650	5650	5650	5650	0
7	20241121	202500	40452850	5650	5650	5650	5650	0
8	20241121	202400	40452850	5650	5650	5650	5650	0
9	20241121	202300	40452850	5650	5650	5650	5650	0
10	20241121	202200	40452850	5650	5650	5650	5650	0
11	20241121	202100	40452850	5650	5650	5650	5650	0
12	20241121	202000	40452850	5650	5650	5650	5650	0
13	20241121	201900	40452850	5650	5650	5650	5650	0
14	20241121	201800	40452850	5650	5650	5650	5650	0
15	20241121	201700	40452850	5650	5650	5650	5650	0
16	20241121	201600	40452850	5650	5650	5650	5650	0
17	20241121	201500	40452850	5650	5650	5650	5650	0
18	20241121	201400	40452850	5650	5650	5650	5650	0
19	20241121	201300	40452850	5650	5650	5650	5650	0
20	20241121	201200	40452850	5650	5650	5650	5650	0
21	20241121	201100	40452850	5650	5650	5650	5650	0
22	20241121	201000	40452850	5650	5650	5650	5650	0
23	20241121	200900	40452850	5650	5650	5650	5650	0
24	20241121	200800	40452850	5650	5650	5650	5650	0
25	20241121	200700	40452850	5650	5650	5650	5650	0
26	20241121	200600	40452850	5650	5650	5650	5650	0
27	20241121	200500	40452850	5650	5650	5650	5650	0
28	20241121	200400	40452850	5650	5650	5650	5650	0
29	20241121	200300	40452850	5650	5650	5650	5650	0
30	20241121	200200	40452850	5650	5650	5650	5650	0
31	20241121	200100	40452850	5650	5650	5650	5650	0
32	20241121	200000	40452850	5650	5650	5650	5650	1038
33	20241121	195900	40452850	5650	5650	5650	5650	0
34	20241121	195800	40452850	5650	5650	5650	5650	0
35	20241121	195700	40452850	5650	5650	5650	5650	0
36	20241121	195600	40452850	5650	5650	5650	5650	0
37	20241121	195500	40452850	5650	5650	5650	5650	0
38	20241121	195400	40452850	5650	5650	5650	5650	0
39	20241121	195300	40452850	5650	5650	5650	5650	0
40	20241121	195200	40452850	5650	5650	5650	5650	0
41	20241121	195100	40452850	5650	5650	5650	5650	0
42	20241121	195000	40452850	5650	5650	5650	5650	0
43	20241121	194900	40452850	5650	5650	5650	5650	0
44	20241121	194800	40452850	5650	5650	5650	5650	0
45	20241121	194700	40452850	5650	5650	5650	5650	0
46	20241121	194600	40452850	5650	5650	5650	5650	0
47	20241121	194500	40452850	5650	5650	5650	5650	0
48	20241121	194400	40452850	5650	5650	5650	5650	0
49	20241121	194300	40452850	5650	5650	5650	5650	0
50	20241121	194200	40452850	5650	5650	5650	5650	0
51	20241121	194100	40452850	5650	5650	5650	5650	0
52	20241121	194000	40452850	5650	5650	5650	5650	0
53	20241121	193900	40452850	5650	5650	5650	5650	0
54	20241121	193800	40452850	5650	5650	5650	5650	0
55	20241121	193700	40452850	5650	5650	5650	5650	0
56	20241121	193600	40452850	5650	5650	5650	5650	0
57	20241121	193500	40452850	5650	5650	5650	5650	0
58	20241121	193400	40452850	5650	5650	5650	5650	0
59	20241121	193300	40452850	5650	5650	5650	5650	0
60	20241121	193200	40452850	5650	5650	5650	5650	0
61	20241121	193100	40452850	5650	5650	5650	5650	0
62	20241121	193000	40452850	5650	5650	5650	5650	1038
63	20241121	192900	40452850	5650	5650	5650	5650	0
64	20241121	192800	40452850	5650	5650	5650	5650	0
65	20241121	192700	40452850	5650	5650	5650	5650	0
66	20241121	192600	40452850	5650	5650	5650	5650	0
67	20241121	192500	40452850	5650	5650	5650	5650	0
68	20241121	192400	40452850	5650	5650	5650	5650	0
69	20241121	192300	40452850	5650	5650	5650	5650	0
70	20241121	192200	40452850	5650	5650	5650	5650	0
71	20241121	192100	40452850	5650	5650	5650	5650	0
72	20241121	192000	40452850	5650	5650	5650	5650	0
73	20241121	191900	40452850	5650	5650	5650	5650	0
74	20241121	191800	40452850	5650	5650	5650	5650	0
75	20241121	191700	40452850	5650	5650	5650	5650	0
76	20241121	191600	40452850	5650	5650	5650	5650	0
77	20241121	191500	40452850	5650	5650	5650	5650	0
78	20241121	191400	40452850	5650	5650	5650	5650	0
79	20241121	191300	40452850	5650	5650	5650	5650	0
80	20241121	191200	40452850	5650	5650	5650	5650	0
81	20241121	191100	40452850	5650	5650	5650	5650	0
82	20241121	191000	40452850	5650	5650	5650	5650	0
83	20241121	190900	40452850	5650	5650	5650	5650	0
84	20241121	190800	40452850	5650	5650	5650	5650	0
85	20241121	190700	40452850	5650	5650	5650	5650	0
86	20241121	190600	40452850	5650	5650	5650	5650	0
87	20241121	190500	40452850	5650	5650	5650	5650	0
88	20241121	190400	40452850	5650	5650	5650	5650	0
89	20241121	190300	40452850	5650	5650	5650	5650	0
90	20241121	190200	40452850	5650	5650	5650	5650	0
91	20241121	190100	40452850	5650	5650	5650	5650	0
92	20241121	190000	40452850	5650	5650	5650	5650	1038
93	20241121	185900	40452850	5650	5650	5650	5650	0
94	20241121	185800	40452850	5650	5650	5650	5650	0
95	20241121	185700	40452850	5650	5650	5650	5650	0
96	20241121	185600	40452850	5650	5650	5650	5650	0
97	20241121	185500	40452850	5650	5650	5650	5650	0
98	20241121	185400	40452850	5650	5650	5650	5650	0
99	20241121	185300	40452850	5650	5650	5650	5650	0
100	20241121	185200	40452850	5650	5650	5650	5650	0
101	20241121	185100	40452850	5650	5650	5650	5650	0
102	20241121	185000	40452850	5650	5650	5650	5650	0
103	20241121	184900	40452850	5650	5650	5650	5650	0
104	20241121	184800	40452850	5650	5650	5650	5650	0
105	20241121	184700	40452850	5650	5650	5650	5650	0
106	20241121	184600	40452850	5650	5650	5650	5650	0
107	20241121	184500	40452850	5650	5650	5650	5650	0
108	20241121	184400	40452850	5650	5650	5650	5650	0
109	20241121	184300	40452850	5650	5650	5650	5650	0
110	20241121	184200	40452850	5650	5650	5650	5650	0
111	20241121	184100	40452850	5650	5650	5650	5650	0
112	20241121	184000	40452850	5650	5650	5650	5650	0
113	20241121	183900	40452850	5650	5650	5650	5650	0
114	20241121	183800	40452850	5650	5650	5650	5650	0
115	20241121	183700	40452850	5650	5650	5650	5650	0
116	20241121	183600	40452850	5650	5650	5650	5650	0
117	20241121	183500	40452850	5650	5650	5650	5650	0
118	20241121	183400	40452850	5650	5650	5650	5650	0
119	20241121	183300	40452850	5650	5650	5650	5650	0
120	20241121	183200	40452850	5650	5650	5650	5650	0
121	20241121	183100	40452850	5650	5650	5650	5650	0
122	20241121	183000	40452850	5650	5650	5650	5650	1038
123	20241121	182900	40452850	5650	5650	5650	5650	0
124	20241121	182800	40452850	5650	5650	5650	5650	0
125	20241121	182700	40452850	5650	5650	5650	5650	0
126	20241121	182600	40452850	5650	5650	5650	5650	0
127	20241121	182500	40452850	5650	5650	5650	5650	0
128	20241121	182400	40452850	5650	5650	5650	5650	0
129	20241121	182300	40452850	5650	5650	5650	5650	0
130	20241121	182200	40452850	5650	5650	5650	5650	0
131	20241121	182100	40452850	5650	5650	5650	5650	0
132	20241121	182000	40452850	5650	5650	5650	5650	0
133	20241121	181900	40452850	5650	5650	5650	5650	0
134	20241121	181800	40452850	5650	5650	5650	5650	0
135	20241121	181700	40452850	5650	5650	5650	5650	0
136	20241121	181600	40452850	5650	5650	5650	5650	0
137	20241121	181500	40452850	5650	5650	5650	5650	0
138	20241121	181400	40452850	5650	5650	5650	5650	0
139	20241121	181300	40452850	5650	5650	5650	5650	0
140	20241121	181200	40452850	5650	5650	5650	5650	0
141	20241121	181100	40452850	5650	5650	5650	5650	0
142	20241121	181000	40452850	5650	5650	5650	5650	0
143	20241121	180900	40452850	5650	5650	5650	5650	0
144	20241121	180800	40452850	5650	5650	5650	5650	0
145	20241121	180700	40452850	5650	5650	5650	5650	0
146	20241121	180600	40452850	5650	5650	5650	5650	0
147	20241121	180500	40452850	5650	5650	5650	5650	0
148	20241121	180400	40452850	5650	5650	5650	5650	0
149	20241121	180300	40452850	5650	5650	5650	5650	0
150	20241121	180200	40452850	5650	5650	5650	5650	0
151	20241121	180100	40452850	5650	5650	5650	5650	0
152	20241121	180000	40452850	5650	5650	5650	5650	1038
153	20241121	175900	40452850	5650	5650	5650	5650	0
154	20241121	175800	40452850	5650	5650	5650	5650	0
155	20241121	175700	40452850	5650	5650	5650	5650	0
156	20241121	175600	40452850	5650	5650	5650	5650	0
157	20241121	175500	40452850	5650	5650	5650	5650	0
158	20241121	175400	40452850	5650	5650	5650	5650	0
159	20241121	175300	40452850	5650	5650	5650	5650	0
160	20241121	175200	40452850	5650	5650	5650	5650	0
161	20241121	175100	40452850	5650	5650	5650	5650	0
162	20241121	175000	40452850	5650	5650	5650	5650	0
163	20241121	174900	40452850	5650	5650	5650	5650	0
164	20241121	174800	40452850	5650	5650	5650	5650	0
165	20241121	174700	40452850	5650	5650	5650	5650	0
166	20241121	174600	40452850	5650	5650	5650	5650	0
167	20241121	174500	40452850	5650	5650	5650	5650	0
168	20241121	174400	40452850	5650	5650	5650	5650	0
169	20241121	174300	40452850	5650	5650	5650	5650	0
170	20241121	174200	40452850	5650	5650	5650	5650	0
171	20241121	174100	40452850	5650	5650	5650	5650	0
172	20241121	174000	40452850	5650	5650	5650	5650	0
173	20241121	173900	40452850	5650	5650	5650	5650	0
174	20241121	173800	40452850	5650	5650	5650	5650	0
175	20241121	173700	40452850	5650	5650	5650	5650	0
176	20241121	173600	40452850	5650	5650	5650	5650	0
177	20241121	173500	40452850	5650	5650	5650	5650	0
178	20241121	173400	40452850	5650	5650	5650	5650	0
179	20241121	173300	40452850	5650	5650	5650	5650	0
180	20241121	173200	40452850	5650	5650	5650	5650	0
181	20241121	173100	40452850	5650	5650	5650	5650	0
182	20241121	173000	40452850	5650	5650	5650	5650	1038
183	20241121	172900	40452850	5650	5650	5650	5650	0
184	20241121	172800	40452850	5650	5650	5650	5650	0
185	20241121	172700	40452850	5650	5650	5650	5650	0
186	20241121	172600	40452850	5650	5650	5650	5650	0
187	20241121	172500	40452850	5650	5650	5650	5650	0
188	20241121	172400	40452850	5650	5650	5650	5650	0
189	20241121	172300	40452850	5650	5650	5650	5650	0
190	20241121	172200	40452850	5650	5650	5650	5650	0
191	20241121	172100	40452850	5650	5650	5650	5650	0
192	20241121	172000	40452850	5650	5650	5650	5650	0
193	20241121	171900	40452850	5650	5650	5650	5650	0
194	20241121	171800	40452850	5650	5650	5650	5650	0
195	20241121	171700	40452850	5650	5650	5650	5650	0
196	20241121	171600	40452850	5650	5650	5650	5650	0
197	20241121	171500	40452850	5650	5650	5650	5650	0
198	20241121	171400	40452850	5650	5650	5650	5650	0
199	20241121	171300	40452850	5650	5650	5650	5650	0
200	20241121	171200	40452850	5650	5650	5650	5650	0
201	20241121	171100	40452850	5650	5650	5650	5650	0
202	20241121	171000	40452850	5650	5650	5650	5650	0
203	20241121	170900	40452850	5650	5650	5650	5650	0
204	20241121	170800	40452850	5650	5650	5650	5650	0
205	20241121	170700	40452850	5650	5650	5650	5650	0
206	20241121	170600	40452850	5650	5650	5650	5650	0
207	20241121	170500	40452850	5650	5650	5650	5650	0
208	20241121	170400	40452850	5650	5650	5650	5650	0
209	20241121	170300	40452850	5650	5650	5650	5650	0
210	20241121	170200	40452850	5650	5650	5650	5650	0
211	20241121	170100	40452850	5650	5650	5650	5650	0
212	20241121	170000	40452850	5650	5650	5650	5650	1038
213	20241121	165900	40452850	5650	5650	5650	5650	0
214	20241121	165800	40452850	5650	5650	5650	5650	0
215	20241121	165700	40452850	5650	5650	5650	5650	0
216	20241121	165600	40452850	5650	5650	5650	5650	0
217	20241121	165500	40452850	5650	5650	5650	5650	0
218	20241121	165400	40452850	5650	5650	5650	5650	0
219	20241121	165300	40452850	5650	5650	5650	5650	0
220	20241121	165200	40452850	5650	5650	5650	5650	0
221	20241121	165100	40452850	5650	5650	5650	5650	0
222	20241121	165000	40452850	5650	5650	5650	5650	0
223	20241121	164900	40452850	5650	5650	5650	5650	0
224	20241121	164800	40452850	5650	5650	5650	5650	0
225	20241121	164700	40452850	5650	5650	5650	5650	0
226	20241121	164600	40452850	5650	5650	5650	5650	0
227	20241121	164500	40452850	5650	5650	5650	5650	0
228	20241121	164400	40452850	5650	5650	5650	5650	0
229	20241121	164300	40452850	5650	5650	5650	5650	0
230	20241121	164200	40452850	5650	5650	5650	5650	0
231	20241121	164100	40452850	5650	5650	5650	5650	0
232	20241121	164000	40452850	5650	5650	5650	5650	0
233	20241121	163900	40452850	5650	5650	5650	5650	0
234	20241121	163800	40452850	5650	5650	5650	5650	0
235	20241121	163700	40452850	5650	5650	5650	5650	0
236	20241121	163600	40452850	5650	5650	5650	5650	0
237	20241121	163500	40452850	5650	5650	5650	5650	0
238	20241121	163400	40452850	5650	5650	5650	5650	0
239	20241121	163300	40452850	5650	5650	5650	5650	0
240	20241121	163200	40452850	5650	5650	5650	5650	0
241	20241121	163100	40452850	5650	5650	5650	5650	0
242	20241121	163000	40452850	5650	5650	5650	5650	1038
243	20241121	162900	40452850	5650	5650	5650	5650	0
244	20241121	162800	40452850	5650	5650	5650	5650	0
245	20241121	162700	40452850	5650	5650	5650	5650	0
246	20241121	162600	40452850	5650	5650	5650	5650	0
247	20241121	162500	40452850	5650	5650	5650	5650	0
248	20241121	162400	40452850	5650	5650	5650	5650	0
249	20241121	162300	40452850	5650	5650	5650	5650	0
250	20241121	162200	40452850	5650	5650	5650	5650	0
251	20241121	162100	40452850	5650	5650	5650	5650	0
252	20241121	162000	40452850	5650	5650	5650	5650	0
253	20241121	161900	40452850	5650	5650	5650	5650	0
254	20241121	161800	40452850	5650	5650	5650	5650	0
255	20241121	161700	40452850	5650	5650	5650	5650	0
256	20241121	161600	40452850	5650	5650	5650	5650	0
257	20241121	161500	40452850	5650	5650	5650	5650	0
258	20241121	161400	40452850	5650	5650	5650	5650	0
259	20241121	161300	40452850	5650	5650	5650	5650	0
260	20241121	161200	40452850	5650	5650	5650	5650	0
261	20241121	161100	40452850	5650	5650	5650	5650	0
262	20241121	161000	40452850	5650	5650	5650	5650	0
263	20241121	160900	40452850	5650	5650	5650	5650	0
264	20241121	160800	40452850	5650	5650	5650	5650	0
265	20241121	160700	40452850	5650	5650	5650	5650	0
266	20241121	160600	40452850	5650	5650	5650	5650	0
267	20241121	160500	40452850	5650	5650	5650	5650	0
268	20241121	160400	40452850	5650	5650	5650	5650	0
269	20241121	160300	40452850	5650	5650	5650	5650	0
270	20241121	160200	40452850	5650	5650	5650	5650	0
271	20241121	160100	40452850	5650	5650	5650	5650	0
272	20241121	160000	40452850	5650	5650	5650	5650	1038
273	20241121	155900	40452850	5650	5650	5650	5650	0
274	20241121	155800	40452850	5650	5650	5650	5650	0
275	20241121	155700	40452850	5650	5650	5650	5650	0
276	20241121	155600	40452850	5650	5650	5650	5650	0
277	20241121	155500	40452850	5650	5650	5650	5650	0
278	20241121	155400	40452850	5650	5650	5650	5650	0
279	20241121	155300	40452850	5650	5650	5650	5650	0
280	20241121	155200	40452850	5650	5650	5650	5650	0
281	20241121	155100	40452850	5650	5650	5650	5650	0
282	20241121	155000	40452850	5650	5650	5650	5650	0
283	20241121	154900	40452850	5650	5650	5650	5650	0
284	20241121	154800	40452850	5650	5650	5650	5650	0
285	20241121	154700	40452850	5650	5650	5650	5650	0
286	20241121	154600	40452850	5650	5650	5650	5650	0
287	20241121	154500	40452850	5650	5650	5650	5650	0
288	20241121	154400	40452850	5650	5650	5650	5650	0
289	20241121	154300	40452850	5650	5650	5650	5650	0
290	20241121	154200	40452850	5650	5650	5650	5650	0
291	20241121	154100	40452850	5650	5650	5650	5650	0
292	20241121	154000	40452850	5650	5650	5650	5650	0
293	20241121	153900	40452850	5650	5650	5650	5650	0
294	20241121	153800	40452850	5650	5650	5650	5650	0
295	20241121	153700	40452850	5650	5650	5650	5650	0
296	20241121	153600	40452850	5650	5650	5650	5650	0
297	20241121	153500	40452850	5650	5650	5650	5650	0
298	20241121	153400	40452850	5650	5650	5650	5650	0
299	20241121	153300	40452850	5650	5650	5650	5650	0
300	20241121	153200	40452850	5650	5650	5650	5650	0
301	20241121	153100	40452850	5650	5650	5650	5650	0
302	20241121	153000	40452850	5650	5650	5650	5650	2076
303	20241121	152900	34588150	5600	5600	5600	5600	0
304	20241121	152800	34588150	5600	5600	5600	5600	0
305	20241121	152700	34588150	5600	5600	5600	5600	0
306	20241121	152600	34588150	5600	5600	5600	5600	0
307	20241121	152500	34588150	5600	5600	5600	5600	0
308	20241121	152400	34588150	5600	5600	5600	5600	0
309	20241121	152300	34588150	5600	5600	5600	5600	0
310	20241121	152200	34588150	5600	5600	5600	5600	0
311	20241121	152100	34588150	5600	5600	5600	5600	0
312	20241121	152000	34588150	5600	5600	5600	5600	0
313	20241121	151900	34588150	5600	5600	5600	5600	0
314	20241121	151800	34588150	5600	5600	5600	5600	10
315	20241121	151700	34532150	5600	5590	5600	5590	20
316	20241121	151600	34420240	5600	5600	5600	5600	0
317	20241121	151500	34420240	5600	5600	5600	5600	0
318	20241121	151400	34420240	5600	5600	5600	5600	0
319	20241121	151300	34420240	5600	5600	5600	5600	0
320	20241121	151200	34420240	5600	5600	5600	5600	0
321	20241121	151100	34420240	5600	5600	5600	5600	0
322	20241121	151000	34420240	5600	5570	5600	5570	76
323	20241121	150900	33996730	5570	5530	5570	5530	28
324	20241121	150800	33841790	5530	5530	5530	5530	0
325	20241121	150700	33841790	5530	5530	5530	5530	0
326	20241121	150600	33841790	5530	5530	5530	5530	0
327	20241121	150500	33841790	5530	5530	5530	5530	0
328	20241121	150400	33841790	5530	5530	5530	5530	0
329	20241121	150300	33841790	5530	5530	5530	5530	0
330	20241121	150200	33841790	5530	5530	5530	5530	0
331	20241121	150100	33841790	5530	5530	5530	5530	0
332	20241121	150000	33841790	5530	5530	5530	5530	0
333	20241121	145900	33841790	5530	5530	5530	5530	0
334	20241121	145800	33841790	5530	5530	5530	5530	0
335	20241121	145700	33841790	5530	5530	5530	5530	0
336	20241121	145600	33841790	5530	5480	5530	5480	103
337	20241121	145500	33276710	5470	5470	5470	5470	0
338	20241121	145400	33276710	5470	5470	5470	5470	5
339	20241121	145300	33249360	5470	5470	5470	5470	0
340	20241121	145200	33249360	5470	5470	5470	5470	0
341	20241121	145100	33249360	5470	5470	5470	5470	1
342	20241121	145000	33243890	5440	5440	5440	5440	0
343	20241121	144900	33243890	5440	5440	5440	5440	0
344	20241121	144800	33243890	5440	5440	5440	5440	0
345	20241121	144700	33243890	5440	5440	5440	5440	0
346	20241121	144600	33243890	5440	5440	5440	5440	0
347	20241121	144500	33243890	5440	5440	5440	5440	0
348	20241121	144400	33243890	5440	5440	5440	5440	0
349	20241121	144300	33243890	5440	5440	5440	5440	0
350	20241121	144200	33243890	5440	5440	5440	5440	0
351	20241121	144100	33243890	5440	5440	5440	5440	1
352	20241121	144000	33238450	5470	5470	5470	5470	0
353	20241121	143900	33238450	5470	5470	5470	5470	0
354	20241121	143800	33238450	5470	5470	5470	5470	0
355	20241121	143700	33238450	5470	5470	5470	5470	0
356	20241121	143600	33238450	5470	5470	5470	5470	0
357	20241121	143500	33238450	5470	5470	5470	5470	0
358	20241121	143400	33238450	5470	5470	5470	5470	1
359	20241121	143300	33232980	5440	5440	5440	5440	0
360	20241121	143200	33232980	5440	5440	5440	5440	0
361	20241121	143100	33232980	5440	5440	5440	5440	0
362	20241121	143000	33232980	5440	5440	5440	5440	0
363	20241121	142900	33232980	5440	5440	5440	5440	0
364	20241121	142800	33232980	5440	5440	5440	5440	0
365	20241121	142700	33232980	5440	5440	5440	5440	0
366	20241121	142600	33232980	5440	5440	5440	5440	0
367	20241121	142500	33232980	5440	5440	5440	5440	0
368	20241121	142400	33232980	5440	5440	5440	5440	0
369	20241121	142300	33232980	5440	5440	5440	5440	0
370	20241121	142200	33232980	5440	5440	5440	5440	0
371	20241121	142100	33232980	5440	5440	5440	5440	0
372	20241121	142000	33232980	5440	5440	5440	5440	0
373	20241121	141900	33232980	5440	5440	5440	5440	0
374	20241121	141800	33232980	5440	5440	5440	5440	0
375	20241121	141700	33232980	5440	5440	5440	5440	0
376	20241121	141600	33232980	5440	5440	5440	5440	0
377	20241121	141500	33232980	5440	5440	5440	5440	0
378	20241121	141400	33232980	5440	5440	5440	5440	0
379	20241121	141300	33232980	5440	5450	5450	5440	284
380	20241121	141200	31687040	5450	5450	5450	5450	0
381	20241121	141100	31687040	5450	5450	5450	5450	10
382	20241121	141000	31632540	5510	5510	5510	5510	0
383	20241121	140900	31632540	5510	5510	5510	5510	0
384	20241121	140800	31632540	5510	5510	5510	5510	0
385	20241121	140700	31632540	5510	5510	5510	5510	0
386	20241121	140600	31632540	5510	5510	5510	5510	0
387	20241121	140500	31632540	5510	5510	5510	5510	0
388	20241121	140400	31632540	5510	5510	5510	5510	0
389	20241121	140300	31632540	5510	5510	5510	5510	0
390	20241121	140200	31632540	5510	5510	5510	5510	0
391	20241121	140100	31632540	5510	5510	5510	5510	0
392	20241121	140000	31632540	5510	5510	5510	5510	0
393	20241121	135900	31632540	5510	5510	5510	5510	0
394	20241121	135800	31632540	5510	5510	5510	5510	10
395	20241121	135700	31577440	5510	5510	5510	5510	1
396	20241121	135600	31571930	5440	5450	5450	5440	10
397	20241121	135500	31517450	5440	5520	5520	5440	1100
398	20241121	135400	25503820	5520	5530	5530	5520	31
399	20241121	135300	25332690	5530	5530	5530	5530	0
400	20241121	135200	25332690	5530	5530	5530	5530	0
401	20241121	135100	25332690	5530	5530	5530	5530	0
402	20241121	135000	25332690	5530	5530	5530	5530	0
403	20241121	134900	25332690	5530	5530	5530	5530	0
404	20241121	134800	25332690	5530	5530	5530	5530	0
405	20241121	134700	25332690	5530	5530	5530	5530	0
406	20241121	134600	25332690	5530	5530	5530	5530	0
407	20241121	134500	25332690	5530	5530	5530	5530	0
408	20241121	134400	25332690	5530	5530	5530	5530	56
409	20241121	134300	25023010	5530	5530	5530	5530	0
410	20241121	134200	25023010	5530	5530	5530	5530	0
411	20241121	134100	25023010	5530	5530	5530	5530	0
412	20241121	134000	25023010	5530	5530	5530	5530	0
413	20241121	133900	25023010	5530	5530	5530	5530	0
414	20241121	133800	25023010	5530	5530	5530	5530	0
415	20241121	133700	25023010	5530	5530	5530	5530	0
416	20241121	133600	25023010	5530	5530	5530	5530	0
417	20241121	133500	25023010	5530	5530	5530	5530	0
418	20241121	133400	25023010	5530	5530	5530	5530	0
419	20241121	133300	25023010	5530	5530	5530	5530	0
420	20241121	133200	25023010	5530	5530	5530	5530	0
421	20241121	133100	25023010	5530	5530	5530	5530	0
422	20241121	133000	25023010	5530	5530	5530	5530	0
423	20241121	132900	25023010	5530	5530	5530	5530	0
424	20241121	132800	25023010	5530	5530	5530	5530	5
425	20241121	132700	24995360	5560	5560	5560	5560	0
426	20241121	132600	24995360	5560	5560	5560	5560	0
427	20241121	132500	24995360	5560	5560	5560	5560	0
428	20241121	132400	24995360	5560	5560	5560	5560	0
429	20241121	132300	24995360	5560	5560	5560	5560	0
430	20241121	132200	24995360	5560	5560	5560	5560	0
431	20241121	132100	24995360	5560	5560	5560	5560	0
432	20241121	132000	24995360	5560	5560	5560	5560	4
433	20241121	131900	24973120	5560	5560	5560	5560	0
434	20241121	131800	24973120	5560	5560	5560	5560	0
435	20241121	131700	24973120	5560	5560	5560	5560	0
436	20241121	131600	24973120	5560	5560	5560	5560	0
437	20241121	131500	24973120	5560	5560	5560	5560	0
438	20241121	131400	24973120	5560	5560	5560	5560	0
439	20241121	131300	24973120	5560	5560	5560	5560	0
440	20241121	131200	24973120	5560	5560	5560	5560	0
441	20241121	131100	24973120	5560	5560	5560	5560	0
442	20241121	131000	24973120	5560	5560	5560	5560	34
443	20241121	130900	24784080	5560	5560	5560	5560	0
444	20241121	130800	24784080	5560	5560	5560	5560	0
445	20241121	130700	24784080	5560	5560	5560	5560	0
446	20241121	130600	24784080	5560	5560	5560	5560	0
447	20241121	130500	24784080	5560	5560	5560	5560	162
448	20241121	130400	23883360	5530	5530	5530	5530	0
449	20241121	130300	23883360	5530	5530	5530	5530	0
450	20241121	130200	23883360	5530	5530	5530	5530	0
451	20241121	130100	23883360	5530	5530	5530	5530	0
452	20241121	130000	23883360	5530	5530	5530	5530	0
453	20241121	125900	23883360	5530	5530	5530	5530	0
454	20241121	125800	23883360	5530	5530	5530	5530	0
455	20241121	125700	23883360	5530	5530	5530	5530	0
456	20241121	125600	23883360	5530	5530	5530	5530	0
457	20241121	125500	23883360	5530	5530	5530	5530	0
458	20241121	125400	23883360	5530	5530	5530	5530	0
459	20241121	125300	23883360	5530	5530	5530	5530	0
460	20241121	125200	23883360	5530	5530	5530	5530	0
461	20241121	125100	23883360	5530	5530	5530	5530	0
462	20241121	125000	23883360	5530	5530	5530	5530	0
463	20241121	124900	23883360	5530	5530	5530	5530	0
464	20241121	124800	23883360	5530	5530	5530	5530	0
465	20241121	124700	23883360	5530	5530	5530	5530	0
466	20241121	124600	23883360	5530	5530	5530	5530	0
467	20241121	124500	23883360	5530	5530	5530	5530	0
468	20241121	124400	23883360	5530	5530	5530	5530	0
469	20241121	124300	23883360	5530	5530	5530	5530	0
470	20241121	124200	23883360	5530	5530	5530	5530	0
471	20241121	124100	23883360	5530	5530	5530	5530	0
472	20241121	124000	23883360	5530	5530	5530	5530	0
473	20241121	123900	23883360	5530	5530	5530	5530	0
474	20241121	123800	23883360	5530	5530	5530	5530	0
475	20241121	123700	23883360	5530	5530	5530	5530	0
476	20241121	123600	23883360	5530	5530	5530	5530	0
477	20241121	123500	23883360	5530	5530	5530	5530	0
478	20241121	123400	23883360	5530	5530	5530	5530	0
479	20241121	123300	23883360	5530	5530	5530	5530	0
480	20241121	123200	23883360	5530	5530	5530	5530	0
481	20241121	123100	23883360	5530	5530	5530	5530	0
482	20241121	123000	23883360	5530	5530	5530	5530	0
483	20241121	122900	23883360	5530	5530	5530	5530	0
484	20241121	122800	23883360	5530	5530	5530	5530	0
485	20241121	122700	23883360	5530	5530	5530	5530	0
486	20241121	122600	23883360	5530	5530	5530	5530	0
487	20241121	122500	23883360	5530	5530	5530	5530	0
488	20241121	122400	23883360	5530	5530	5530	5530	0
489	20241121	122300	23883360	5530	5530	5530	5530	0
490	20241121	122200	23883360	5530	5530	5530	5530	0
491	20241121	122100	23883360	5530	5530	5530	5530	0
492	20241121	122000	23883360	5530	5530	5530	5530	0
493	20241121	121900	23883360	5530	5530	5530	5530	0
494	20241121	121800	23883360	5530	5530	5530	5530	0
495	20241121	121700	23883360	5530	5530	5530	5530	0
496	20241121	121600	23883360	5530	5530	5530	5530	0
497	20241121	121500	23883360	5530	5530	5530	5530	0
498	20241121	121400	23883360	5530	5530	5530	5530	0
499	20241121	121300	23883360	5530	5530	5530	5530	0
500	20241121	121200	23883360	5530	5530	5530	5530	0
501	20241121	121100	23883360	5530	5530	5530	5530	0
502	20241121	121000	23883360	5530	5530	5530	5530	0
503	20241121	120900	23883360	5530	5530	5530	5530	0
504	20241121	120800	23883360	5530	5530	5530	5530	0
505	20241121	120700	23883360	5530	5530	5530	5530	0
506	20241121	120600	23883360	5530	5530	5530	5530	0
507	20241121	120500	23883360	5530	5530	5530	5530	0
508	20241121	120400	23883360	5530	5530	5530	5530	0
509	20241121	120300	23883360	5530	5530	5530	5530	0
510	20241121	120200	23883360	5530	5530	5530	5530	0
511	20241121	120100	23883360	5530	5530	5530	5530	0
512	20241121	120000	23883360	5530	5530	5530	5530	0
513	20241121	115900	23883360	5530	5530	5530	5530	0
514	20241121	115800	23883360	5530	5530	5530	5530	0
515	20241121	115700	23883360	5530	5530	5530	5530	0
516	20241121	115600	23883360	5530	5530	5530	5530	0
517	20241121	115500	23883360	5530	5530	5530	5530	0
518	20241121	115400	23883360	5530	5530	5530	5530	0
519	20241121	115300	23883360	5530	5530	5530	5530	0
520	20241121	115200	23883360	5530	5530	5530	5530	0
521	20241121	115100	23883360	5530	5530	5530	5530	0
522	20241121	115000	23883360	5530	5530	5530	5530	0
523	20241121	114900	23883360	5530	5530	5530	5530	0
524	20241121	114800	23883360	5530	5530	5530	5530	0
525	20241121	114700	23883360	5530	5530	5530	5530	0
526	20241121	114600	23883360	5530	5530	5530	5530	0
527	20241121	114500	23883360	5530	5530	5530	5530	0
528	20241121	114400	23883360	5530	5530	5530	5530	0
529	20241121	114300	23883360	5530	5530	5530	5530	0
530	20241121	114200	23883360	5530	5530	5530	5530	0
531	20241121	114100	23883360	5530	5530	5530	5530	0
532	20241121	114000	23883360	5530	5530	5530	5530	0
533	20241121	113900	23883360	5530	5530	5530	5530	0
534	20241121	113800	23883360	5530	5530	5530	5530	0
535	20241121	113700	23883360	5530	5530	5530	5530	0
536	20241121	113600	23883360	5530	5530	5530	5530	0
537	20241121	113500	23883360	5530	5530	5530	5530	0
538	20241121	113400	23883360	5530	5530	5530	5530	0
539	20241121	113300	23883360	5530	5530	5530	5530	1
540	20241121	113200	23877830	5570	5570	5570	5570	0
541	20241121	113100	23877830	5570	5570	5570	5570	0
542	20241121	113000	23877830	5570	5570	5570	5570	0
543	20241121	112900	23877830	5570	5570	5570	5570	0
544	20241121	112800	23877830	5570	5570	5570	5570	0
545	20241121	112700	23877830	5570	5570	5570	5570	0
546	20241121	112600	23877830	5570	5570	5570	5570	0
547	20241121	112500	23877830	5570	5570	5570	5570	0
548	20241121	112400	23877830	5570	5570	5570	5570	0
549	20241121	112300	23877830	5570	5570	5570	5570	0
550	20241121	112200	23877830	5570	5570	5570	5570	0
551	20241121	112100	23877830	5570	5570	5570	5570	0
552	20241121	112000	23877830	5570	5570	5570	5570	0
553	20241121	111900	23877830	5570	5570	5570	5570	1
554	20241121	111800	23872260	5580	5580	5580	5580	0
555	20241121	111700	23872260	5580	5580	5580	5580	0
556	20241121	111600	23872260	5580	5580	5580	5580	0
557	20241121	111500	23872260	5580	5580	5580	5580	0
558	20241121	111400	23872260	5580	5580	5580	5580	0
559	20241121	111300	23872260	5580	5580	5580	5580	0
560	20241121	111200	23872260	5580	5580	5580	5580	0
561	20241121	111100	23872260	5580	5580	5580	5580	0
562	20241121	111000	23872260	5580	5580	5580	5580	0
563	20241121	110900	23872260	5580	5580	5580	5580	0
564	20241121	110800	23872260	5580	5580	5580	5580	0
565	20241121	110700	23872260	5580	5580	5580	5580	0
566	20241121	110600	23872260	5580	5580	5580	5580	0
567	20241121	110500	23872260	5580	5580	5580	5580	0
568	20241121	110400	23872260	5580	5580	5580	5580	0
569	20241121	110300	23872260	5580	5580	5580	5580	0
570	20241121	110200	23872260	5580	5580	5580	5580	0
571	20241121	110100	23872260	5580	5580	5580	5580	1
572	20241121	110000	23866680	5570	5570	5570	5570	0
573	20241121	105900	23866680	5570	5570	5570	5570	0
574	20241121	105800	23866680	5570	5570	5570	5570	0
575	20241121	105700	23866680	5570	5570	5570	5570	0
576	20241121	105600	23866680	5570	5570	5570	5570	1
577	20241121	105500	23861110	5580	5580	5580	5580	0
578	20241121	105400	23861110	5580	5580	5580	5580	50
579	20241121	105300	23582110	5570	5540	5570	5540	48
580	20241121	105200	23314780	5540	5540	5540	5540	0
581	20241121	105100	23314780	5540	5540	5540	5540	0
582	20241121	105000	23314780	5540	5540	5540	5540	0
583	20241121	104900	23314780	5540	5540	5540	5540	0
584	20241121	104800	23314780	5540	5540	5540	5540	0
585	20241121	104700	23314780	5540	5540	5540	5540	0
586	20241121	104600	23314780	5540	5540	5540	5540	0
587	20241121	104500	23314780	5540	5540	5540	5540	0
588	20241121	104400	23314780	5540	5540	5540	5540	0
589	20241121	104300	23314780	5540	5540	5540	5540	0
590	20241121	104200	23314780	5540	5540	5540	5540	0
591	20241121	104100	23314780	5540	5540	5540	5540	0
592	20241121	104000	23314780	5540	5540	5540	5540	0
593	20241121	103900	23314780	5540	5540	5540	5540	0
594	20241121	103800	23314780	5540	5540	5540	5540	0
595	20241121	103700	23314780	5540	5540	5540	5540	0
596	20241121	103600	23314780	5540	5540	5540	5540	0
597	20241121	103500	23314780	5540	5540	5540	5540	0
598	20241121	103400	23314780	5540	5540	5540	5540	0
599	20241121	103300	23314780	5540	5540	5540	5540	0
600	20241121	103200	23314780	5540	5540	5540	5540	0
601	20241121	103100	23314780	5540	5540	5540	5540	0
602	20241121	103000	23314780	5540	5540	5540	5540	0
603	20241121	102900	23314780	5540	5540	5540	5540	199
604	20241121	102800	22212320	5570	5570	5570	5570	0
605	20241121	102700	22212320	5570	5570	5570	5570	0
606	20241121	102600	22212320	5570	5560	5570	5560	10
607	20241121	102500	22156690	5540	5540	5540	5540	0
608	20241121	102400	22156690	5540	5540	5540	5540	0
609	20241121	102300	22156690	5540	5540	5540	5540	0
610	20241121	102200	22156690	5540	5540	5540	5540	0
611	20241121	102100	22156690	5540	5540	5540	5540	0
612	20241121	102000	22156690	5540	5540	5540	5540	0
613	20241121	101900	22156690	5540	5540	5540	5540	0
614	20241121	101800	22156690	5540	5540	5540	5540	0
615	20241121	101700	22156690	5540	5540	5540	5540	0
616	20241121	101600	22156690	5540	5540	5540	5540	0
617	20241121	101500	22156690	5540	5540	5540	5540	0
618	20241121	101400	22156690	5540	5540	5540	5540	0
619	20241121	101300	22156690	5540	5540	5540	5540	0
620	20241121	101200	22156690	5540	5540	5540	5540	0
621	20241121	101100	22156690	5540	5550	5550	5540	200
622	20241121	101000	21048650	5530	5530	5530	5530	1
623	20241121	100900	21043120	5610	5610	5610	5610	0
624	20241121	100800	21043120	5610	5610	5610	5610	0
625	20241121	100700	21043120	5610	5610	5610	5610	0
626	20241121	100600	21043120	5610	5610	5610	5610	0
627	20241121	100500	21043120	5610	5610	5610	5610	0
628	20241121	100400	21043120	5610	5530	5610	5530	47
629	20241121	100300	20779840	5600	5600	5600	5600	1
630	20241121	100200	20774240	5600	5600	5600	5600	2
631	20241121	100100	20763040	5570	5570	5570	5570	0
632	20241121	100000	20763040	5570	5630	5630	5570	15
633	20241121	095900	20679190	5640	5550	5640	5550	93
634	20241121	095800	20157050	5550	5500	5550	5500	51
635	20241121	095700	19874050	5550	5550	5550	5550	0
636	20241121	095600	19874050	5550	5550	5550	5550	0
637	20241121	095500	19874050	5550	5550	5550	5550	0
638	20241121	095400	19874050	5550	5550	5550	5550	0
639	20241121	095300	19874050	5550	5550	5550	5550	4
640	20241121	095200	19851850	5550	5550	5550	5550	434
641	20241121	095100	17443150	5630	5630	5630	5630	0
642	20241121	095000	17443150	5630	5630	5630	5630	0
643	20241121	094900	17443150	5630	5640	5640	5630	2
644	20241121	094800	17431880	5490	5550	5550	5490	130
645	20241121	094700	16715420	5670	5670	5670	5670	0
646	20241121	094600	16715420	5670	5670	5670	5670	0
647	20241121	094500	16715420	5670	5670	5670	5670	0
648	20241121	094400	16715420	5670	5670	5670	5670	0
649	20241121	094300	16715420	5670	5670	5670	5670	0
650	20241121	094200	16715420	5670	5670	5670	5670	150
651	20241121	094100	15864920	5680	5680	5680	5680	1
652	20241121	094000	15859240	5680	5680	5680	5680	4
653	20241121	093900	15836520	5680	5560	5680	5560	9
654	20241121	093800	15785810	5690	5680	5690	5680	132
655	20241121	093700	15034750	5680	5680	5690	5680	56
656	20241121	093600	14716470	5680	5690	5700	5680	132
657	20241121	093500	13965440	5680	5670	5680	5670	76
658	20241121	093400	13533880	5670	5670	5670	5670	17
659	20241121	093300	13437490	5670	5670	5670	5670	23
660	20241121	093200	13307080	5690	5670	5690	5670	20
661	20241121	093100	13193590	5680	5590	5680	5590	535
662	20241121	093000	10192620	5590	5450	5590	5450	172
663	20241121	092900	9246770	5450	5450	5450	5450	3
664	20241121	092800	9230420	5460	5460	5460	5460	0
665	20241121	092700	9230420	5460	5460	5460	5460	0
666	20241121	092600	9230420	5460	5460	5460	5460	0
667	20241121	092500	9230420	5460	5460	5460	5460	0
668	20241121	092400	9230420	5460	5460	5460	5460	0
669	20241121	092300	9230420	5460	5460	5460	5460	0
670	20241121	092200	9230420	5460	5460	5460	5460	0
671	20241121	092100	9230420	5460	5460	5460	5460	0
672	20241121	092000	9230420	5460	5460	5460	5460	0
673	20241121	091900	9230420	5460	5460	5460	5460	0
674	20241121	091800	9230420	5460	5460	5460	5460	0
675	20241121	091700	9230420	5460	5460	5460	5460	0
676	20241121	091600	9230420	5460	5460	5460	5460	0
677	20241121	091500	9230420	5460	5460	5460	5460	0
678	20241121	091400	9230420	5460	5460	5460	5460	0
679	20241121	091300	9230420	5460	5460	5460	5460	0
680	20241121	091200	9230420	5460	5460	5460	5460	0
681	20241121	091100	9230420	5460	5460	5460	5460	0
682	20241121	091000	9230420	5460	5460	5460	5460	0
683	20241121	090900	9230420	5460	5460	5460	5460	0
684	20241121	090800	9230420	5460	5460	5460	5460	0
685	20241121	090700	9230420	5460	5460	5460	5460	0
686	20241121	090600	9230420	5460	5460	5460	5460	0
687	20241121	090500	9230420	5460	5460	5460	5460	0
688	20241121	090400	9230420	5460	5460	5460	5460	1
689	20241121	090300	9224960	5420	5420	5420	5420	0
690	20241121	090200	9224960	5420	5420	5420	5420	500
691	20241121	090100	6514960	5420	5420	5420	5420	0
692	20241121	090000	6514960	5420	5460	5460	5420	1202