KissMeData/092300/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200000	28981485	2550	2550	2550	2550	1170
3	20241121	195900	28981485	2550	2550	2550	2550	0
4	20241121	195800	28981485	2550	2550	2550	2550	0
5	20241121	195700	28981485	2550	2550	2550	2550	0
6	20241121	195600	28981485	2550	2550	2550	2550	0
7	20241121	195500	28981485	2550	2550	2550	2550	0
8	20241121	195400	28981485	2550	2550	2550	2550	0
9	20241121	195300	28981485	2550	2550	2550	2550	0
10	20241121	195200	28981485	2550	2550	2550	2550	0
11	20241121	195100	28981485	2550	2550	2550	2550	0
12	20241121	195000	28981485	2550	2550	2550	2550	0
13	20241121	194900	28981485	2550	2550	2550	2550	0
14	20241121	194800	28981485	2550	2550	2550	2550	0
15	20241121	194700	28981485	2550	2550	2550	2550	0
16	20241121	194600	28981485	2550	2550	2550	2550	0
17	20241121	194500	28981485	2550	2550	2550	2550	0
18	20241121	194400	28981485	2550	2550	2550	2550	0
19	20241121	194300	28981485	2550	2550	2550	2550	0
20	20241121	194200	28981485	2550	2550	2550	2550	0
21	20241121	194100	28981485	2550	2550	2550	2550	0
22	20241121	194000	28981485	2550	2550	2550	2550	0
23	20241121	193900	28981485	2550	2550	2550	2550	0
24	20241121	193800	28981485	2550	2550	2550	2550	0
25	20241121	193700	28981485	2550	2550	2550	2550	0
26	20241121	193600	28981485	2550	2550	2550	2550	0
27	20241121	193500	28981485	2550	2550	2550	2550	0
28	20241121	193400	28981485	2550	2550	2550	2550	0
29	20241121	193300	28981485	2550	2550	2550	2550	0
30	20241121	193200	28981485	2550	2550	2550	2550	0
31	20241121	193100	28981485	2550	2550	2550	2550	0
32	20241121	193000	28981485	2550	2550	2550	2550	1170
33	20241121	192900	28981485	2550	2550	2550	2550	0
34	20241121	192800	28981485	2550	2550	2550	2550	0
35	20241121	192700	28981485	2550	2550	2550	2550	0
36	20241121	192600	28981485	2550	2550	2550	2550	0
37	20241121	192500	28981485	2550	2550	2550	2550	0
38	20241121	192400	28981485	2550	2550	2550	2550	0
39	20241121	192300	28981485	2550	2550	2550	2550	0
40	20241121	192200	28981485	2550	2550	2550	2550	0
41	20241121	192100	28981485	2550	2550	2550	2550	0
42	20241121	192000	28981485	2550	2550	2550	2550	0
43	20241121	191900	28981485	2550	2550	2550	2550	0
44	20241121	191800	28981485	2550	2550	2550	2550	0
45	20241121	191700	28981485	2550	2550	2550	2550	0
46	20241121	191600	28981485	2550	2550	2550	2550	0
47	20241121	191500	28981485	2550	2550	2550	2550	0
48	20241121	191400	28981485	2550	2550	2550	2550	0
49	20241121	191300	28981485	2550	2550	2550	2550	0
50	20241121	191200	28981485	2550	2550	2550	2550	0
51	20241121	191100	28981485	2550	2550	2550	2550	0
52	20241121	191000	28981485	2550	2550	2550	2550	0
53	20241121	190900	28981485	2550	2550	2550	2550	0
54	20241121	190800	28981485	2550	2550	2550	2550	0
55	20241121	190700	28981485	2550	2550	2550	2550	0
56	20241121	190600	28981485	2550	2550	2550	2550	0
57	20241121	190500	28981485	2550	2550	2550	2550	0
58	20241121	190400	28981485	2550	2550	2550	2550	0
59	20241121	190300	28981485	2550	2550	2550	2550	0
60	20241121	190200	28981485	2550	2550	2550	2550	0
61	20241121	190100	28981485	2550	2550	2550	2550	0
62	20241121	190000	28981485	2550	2550	2550	2550	1170
63	20241121	185900	28981485	2550	2550	2550	2550	0
64	20241121	185800	28981485	2550	2550	2550	2550	0
65	20241121	185700	28981485	2550	2550	2550	2550	0
66	20241121	185600	28981485	2550	2550	2550	2550	0
67	20241121	185500	28981485	2550	2550	2550	2550	0
68	20241121	185400	28981485	2550	2550	2550	2550	0
69	20241121	185300	28981485	2550	2550	2550	2550	0
70	20241121	185200	28981485	2550	2550	2550	2550	0
71	20241121	185100	28981485	2550	2550	2550	2550	0
72	20241121	185000	28981485	2550	2550	2550	2550	0
73	20241121	184900	28981485	2550	2550	2550	2550	0
74	20241121	184800	28981485	2550	2550	2550	2550	0
75	20241121	184700	28981485	2550	2550	2550	2550	0
76	20241121	184600	28981485	2550	2550	2550	2550	0
77	20241121	184500	28981485	2550	2550	2550	2550	0
78	20241121	184400	28981485	2550	2550	2550	2550	0
79	20241121	184300	28981485	2550	2550	2550	2550	0
80	20241121	184200	28981485	2550	2550	2550	2550	0
81	20241121	184100	28981485	2550	2550	2550	2550	0
82	20241121	184000	28981485	2550	2550	2550	2550	0
83	20241121	183900	28981485	2550	2550	2550	2550	0
84	20241121	183800	28981485	2550	2550	2550	2550	0
85	20241121	183700	28981485	2550	2550	2550	2550	0
86	20241121	183600	28981485	2550	2550	2550	2550	0
87	20241121	183500	28981485	2550	2550	2550	2550	0
88	20241121	183400	28981485	2550	2550	2550	2550	0
89	20241121	183300	28981485	2550	2550	2550	2550	0
90	20241121	183200	28981485	2550	2550	2550	2550	0
91	20241121	183100	28981485	2550	2550	2550	2550	0
92	20241121	183000	28981485	2550	2550	2550	2550	1170
93	20241121	182900	28981485	2550	2550	2550	2550	0
94	20241121	182800	28981485	2550	2550	2550	2550	0
95	20241121	182700	28981485	2550	2550	2550	2550	0
96	20241121	182600	28981485	2550	2550	2550	2550	0
97	20241121	182500	28981485	2550	2550	2550	2550	0
98	20241121	182400	28981485	2550	2550	2550	2550	0
99	20241121	182300	28981485	2550	2550	2550	2550	0
100	20241121	182200	28981485	2550	2550	2550	2550	0
101	20241121	182100	28981485	2550	2550	2550	2550	0
102	20241121	182000	28981485	2550	2550	2550	2550	0
103	20241121	181900	28981485	2550	2550	2550	2550	0
104	20241121	181800	28981485	2550	2550	2550	2550	0
105	20241121	181700	28981485	2550	2550	2550	2550	0
106	20241121	181600	28981485	2550	2550	2550	2550	0
107	20241121	181500	28981485	2550	2550	2550	2550	0
108	20241121	181400	28981485	2550	2550	2550	2550	0
109	20241121	181300	28981485	2550	2550	2550	2550	0
110	20241121	181200	28981485	2550	2550	2550	2550	0
111	20241121	181100	28981485	2550	2550	2550	2550	0
112	20241121	181000	28981485	2550	2550	2550	2550	0
113	20241121	180900	28981485	2550	2550	2550	2550	0
114	20241121	180800	28981485	2550	2550	2550	2550	0
115	20241121	180700	28981485	2550	2550	2550	2550	0
116	20241121	180600	28981485	2550	2550	2550	2550	0
117	20241121	180500	28981485	2550	2550	2550	2550	0
118	20241121	180400	28981485	2550	2550	2550	2550	0
119	20241121	180300	28981485	2550	2550	2550	2550	0
120	20241121	180200	28981485	2550	2550	2550	2550	0
121	20241121	180100	28981485	2550	2550	2550	2550	0
122	20241121	180000	28981485	2550	2550	2550	2550	1170
123	20241121	175900	28981485	2550	2550	2550	2550	0
124	20241121	175800	28981485	2550	2550	2550	2550	0
125	20241121	175700	28981485	2550	2550	2550	2550	0
126	20241121	175600	28981485	2550	2550	2550	2550	0
127	20241121	175500	28981485	2550	2550	2550	2550	0
128	20241121	175400	28981485	2550	2550	2550	2550	0
129	20241121	175300	28981485	2550	2550	2550	2550	0
130	20241121	175200	28981485	2550	2550	2550	2550	0
131	20241121	175100	28981485	2550	2550	2550	2550	0
132	20241121	175000	28981485	2550	2550	2550	2550	0
133	20241121	174900	28981485	2550	2550	2550	2550	0
134	20241121	174800	28981485	2550	2550	2550	2550	0
135	20241121	174700	28981485	2550	2550	2550	2550	0
136	20241121	174600	28981485	2550	2550	2550	2550	0
137	20241121	174500	28981485	2550	2550	2550	2550	0
138	20241121	174400	28981485	2550	2550	2550	2550	0
139	20241121	174300	28981485	2550	2550	2550	2550	0
140	20241121	174200	28981485	2550	2550	2550	2550	0
141	20241121	174100	28981485	2550	2550	2550	2550	0
142	20241121	174000	28981485	2550	2550	2550	2550	0
143	20241121	173900	28981485	2550	2550	2550	2550	0
144	20241121	173800	28981485	2550	2550	2550	2550	0
145	20241121	173700	28981485	2550	2550	2550	2550	0
146	20241121	173600	28981485	2550	2550	2550	2550	0
147	20241121	173500	28981485	2550	2550	2550	2550	0
148	20241121	173400	28981485	2550	2550	2550	2550	0
149	20241121	173300	28981485	2550	2550	2550	2550	0
150	20241121	173200	28981485	2550	2550	2550	2550	0
151	20241121	173100	28981485	2550	2550	2550	2550	0
152	20241121	173000	28981485	2550	2550	2550	2550	1170
153	20241121	172900	28981485	2550	2550	2550	2550	0
154	20241121	172800	28981485	2550	2550	2550	2550	0
155	20241121	172700	28981485	2550	2550	2550	2550	0
156	20241121	172600	28981485	2550	2550	2550	2550	0
157	20241121	172500	28981485	2550	2550	2550	2550	0
158	20241121	172400	28981485	2550	2550	2550	2550	0
159	20241121	172300	28981485	2550	2550	2550	2550	0
160	20241121	172200	28981485	2550	2550	2550	2550	0
161	20241121	172100	28981485	2550	2550	2550	2550	0
162	20241121	172000	28981485	2550	2550	2550	2550	0
163	20241121	171900	28981485	2550	2550	2550	2550	0
164	20241121	171800	28981485	2550	2550	2550	2550	0
165	20241121	171700	28981485	2550	2550	2550	2550	0
166	20241121	171600	28981485	2550	2550	2550	2550	0
167	20241121	171500	28981485	2550	2550	2550	2550	0
168	20241121	171400	28981485	2550	2550	2550	2550	0
169	20241121	171300	28981485	2550	2550	2550	2550	0
170	20241121	171200	28981485	2550	2550	2550	2550	0
171	20241121	171100	28981485	2550	2550	2550	2550	0
172	20241121	171000	28981485	2550	2550	2550	2550	0
173	20241121	170900	28981485	2550	2550	2550	2550	0
174	20241121	170800	28981485	2550	2550	2550	2550	0
175	20241121	170700	28981485	2550	2550	2550	2550	0
176	20241121	170600	28981485	2550	2550	2550	2550	0
177	20241121	170500	28981485	2550	2550	2550	2550	0
178	20241121	170400	28981485	2550	2550	2550	2550	0
179	20241121	170300	28981485	2550	2550	2550	2550	0
180	20241121	170200	28981485	2550	2550	2550	2550	0
181	20241121	170100	28981485	2550	2550	2550	2550	0
182	20241121	170000	28981485	2550	2550	2550	2550	1170
183	20241121	165900	28981485	2550	2550	2550	2550	0
184	20241121	165800	28981485	2550	2550	2550	2550	0
185	20241121	165700	28981485	2550	2550	2550	2550	0
186	20241121	165600	28981485	2550	2550	2550	2550	0
187	20241121	165500	28981485	2550	2550	2550	2550	0
188	20241121	165400	28981485	2550	2550	2550	2550	0
189	20241121	165300	28981485	2550	2550	2550	2550	0
190	20241121	165200	28981485	2550	2550	2550	2550	0
191	20241121	165100	28981485	2550	2550	2550	2550	0
192	20241121	165000	28981485	2550	2550	2550	2550	0
193	20241121	164900	28981485	2550	2550	2550	2550	0
194	20241121	164800	28981485	2550	2550	2550	2550	0
195	20241121	164700	28981485	2550	2550	2550	2550	0
196	20241121	164600	28981485	2550	2550	2550	2550	0
197	20241121	164500	28981485	2550	2550	2550	2550	0
198	20241121	164400	28981485	2550	2550	2550	2550	0
199	20241121	164300	28981485	2550	2550	2550	2550	0
200	20241121	164200	28981485	2550	2550	2550	2550	0
201	20241121	164100	28981485	2550	2550	2550	2550	0
202	20241121	164000	28981485	2550	2550	2550	2550	0
203	20241121	163900	28981485	2550	2550	2550	2550	0
204	20241121	163800	28981485	2550	2550	2550	2550	0
205	20241121	163700	28981485	2550	2550	2550	2550	0
206	20241121	163600	28981485	2550	2550	2550	2550	0
207	20241121	163500	28981485	2550	2550	2550	2550	0
208	20241121	163400	28981485	2550	2550	2550	2550	0
209	20241121	163300	28981485	2550	2550	2550	2550	0
210	20241121	163200	28981485	2550	2550	2550	2550	0
211	20241121	163100	28981485	2550	2550	2550	2550	0
212	20241121	163000	28981485	2550	2550	2550	2550	1170
213	20241121	162900	28981485	2550	2550	2550	2550	0
214	20241121	162800	28981485	2550	2550	2550	2550	0
215	20241121	162700	28981485	2550	2550	2550	2550	0
216	20241121	162600	28981485	2550	2550	2550	2550	0
217	20241121	162500	28981485	2550	2550	2550	2550	0
218	20241121	162400	28981485	2550	2550	2550	2550	0
219	20241121	162300	28981485	2550	2550	2550	2550	0
220	20241121	162200	28981485	2550	2550	2550	2550	0
221	20241121	162100	28981485	2550	2550	2550	2550	0
222	20241121	162000	28981485	2550	2550	2550	2550	0
223	20241121	161900	28981485	2550	2550	2550	2550	0
224	20241121	161800	28981485	2550	2550	2550	2550	0
225	20241121	161700	28981485	2550	2550	2550	2550	0
226	20241121	161600	28981485	2550	2550	2550	2550	0
227	20241121	161500	28981485	2550	2550	2550	2550	0
228	20241121	161400	28981485	2550	2550	2550	2550	0
229	20241121	161300	28981485	2550	2550	2550	2550	0
230	20241121	161200	28981485	2550	2550	2550	2550	0
231	20241121	161100	28981485	2550	2550	2550	2550	0
232	20241121	161000	28981485	2550	2550	2550	2550	0
233	20241121	160900	28981485	2550	2550	2550	2550	0
234	20241121	160800	28981485	2550	2550	2550	2550	0
235	20241121	160700	28981485	2550	2550	2550	2550	0
236	20241121	160600	28981485	2550	2550	2550	2550	0
237	20241121	160500	28981485	2550	2550	2550	2550	0
238	20241121	160400	28981485	2550	2550	2550	2550	0
239	20241121	160300	28981485	2550	2550	2550	2550	0
240	20241121	160200	28981485	2550	2550	2550	2550	0
241	20241121	160100	28981485	2550	2550	2550	2550	0
242	20241121	160000	28981485	2550	2550	2550	2550	1170
243	20241121	155900	28981485	2550	2550	2550	2550	0
244	20241121	155800	28981485	2550	2550	2550	2550	0
245	20241121	155700	28981485	2550	2550	2550	2550	0
246	20241121	155600	28981485	2550	2550	2550	2550	0
247	20241121	155500	28981485	2550	2550	2550	2550	0
248	20241121	155400	28981485	2550	2550	2550	2550	0
249	20241121	155300	28981485	2550	2550	2550	2550	0
250	20241121	155200	28981485	2550	2550	2550	2550	0
251	20241121	155100	28981485	2550	2550	2550	2550	0
252	20241121	155000	28981485	2550	2550	2550	2550	0
253	20241121	154900	28981485	2550	2550	2550	2550	0
254	20241121	154800	28981485	2550	2550	2550	2550	0
255	20241121	154700	28981485	2550	2550	2550	2550	0
256	20241121	154600	28981485	2550	2550	2550	2550	0
257	20241121	154500	28981485	2550	2550	2550	2550	0
258	20241121	154400	28981485	2550	2550	2550	2550	0
259	20241121	154300	28981485	2550	2550	2550	2550	0
260	20241121	154200	28981485	2550	2550	2550	2550	0
261	20241121	154100	28981485	2550	2550	2550	2550	0
262	20241121	154000	28981485	2550	2550	2550	2550	0
263	20241121	153900	28981485	2550	2550	2550	2550	0
264	20241121	153800	28981485	2550	2550	2550	2550	0
265	20241121	153700	28981485	2550	2550	2550	2550	0
266	20241121	153600	28981485	2550	2550	2550	2550	0
267	20241121	153500	28981485	2550	2550	2550	2550	0
268	20241121	153400	28981485	2550	2550	2550	2550	0
269	20241121	153300	28981485	2550	2550	2550	2550	0
270	20241121	153200	28981485	2550	2550	2550	2550	0
271	20241121	153100	28981485	2550	2550	2550	2550	0
272	20241121	153000	28981485	2550	2550	2550	2550	2340
273	20241121	152900	25997985	2550	2550	2550	2550	0
274	20241121	152800	25997985	2550	2550	2550	2550	0
275	20241121	152700	25997985	2550	2550	2550	2550	0
276	20241121	152600	25997985	2550	2550	2550	2550	0
277	20241121	152500	25997985	2550	2550	2550	2550	0
278	20241121	152400	25997985	2550	2550	2550	2550	0
279	20241121	152300	25997985	2550	2550	2550	2550	0
280	20241121	152200	25997985	2550	2550	2550	2550	0
281	20241121	152100	25997985	2550	2550	2550	2550	0
282	20241121	152000	25997985	2550	2550	2550	2550	0
283	20241121	151900	25997985	2550	2525	2550	2525	164
284	20241121	151800	25583850	2525	2530	2530	2525	458
285	20241121	151700	24426820	2535	2535	2535	2535	15
286	20241121	151600	24388795	2540	2540	2540	2540	122
287	20241121	151500	24078915	2545	2545	2545	2545	0
288	20241121	151400	24078915	2545	2545	2545	2545	50
289	20241121	151300	23951665	2550	2550	2550	2550	0
290	20241121	151200	23951665	2550	2550	2550	2550	0
291	20241121	151100	23951665	2550	2550	2550	2550	0
292	20241121	151000	23951665	2550	2550	2550	2550	0
293	20241121	150900	23951665	2550	2550	2550	2550	0
294	20241121	150800	23951665	2550	2550	2550	2550	0
295	20241121	150700	23951665	2550	2550	2550	2550	0
296	20241121	150600	23951665	2550	2550	2550	2550	0
297	20241121	150500	23951665	2550	2550	2550	2550	2
298	20241121	150400	23946565	2550	2550	2550	2550	0
299	20241121	150300	23946565	2550	2550	2550	2550	0
300	20241121	150200	23946565	2550	2550	2550	2550	0
301	20241121	150100	23946565	2550	2550	2550	2550	0
302	20241121	150000	23946565	2550	2550	2550	2550	0
303	20241121	145900	23946565	2550	2550	2550	2550	0
304	20241121	145800	23946565	2550	2550	2550	2550	0
305	20241121	145700	23946565	2550	2550	2550	2550	0
306	20241121	145600	23946565	2550	2550	2550	2550	0
307	20241121	145500	23946565	2550	2550	2550	2550	0
308	20241121	145400	23946565	2550	2550	2550	2550	0
309	20241121	145300	23946565	2550	2550	2550	2550	0
310	20241121	145200	23946565	2550	2550	2550	2550	7
311	20241121	145100	23928715	2550	2550	2550	2550	0
312	20241121	145000	23928715	2550	2550	2550	2550	24
313	20241121	144900	23867515	2550	2550	2550	2550	0
314	20241121	144800	23867515	2550	2550	2550	2550	0
315	20241121	144700	23867515	2550	2550	2550	2550	0
316	20241121	144600	23867515	2550	2550	2550	2550	0
317	20241121	144500	23867515	2550	2550	2550	2550	0
318	20241121	144400	23867515	2550	2550	2550	2550	0
319	20241121	144300	23867515	2550	2550	2550	2550	0
320	20241121	144200	23867515	2550	2550	2550	2550	0
321	20241121	144100	23867515	2550	2550	2550	2550	0
322	20241121	144000	23867515	2550	2550	2550	2550	1
323	20241121	143900	23864965	2530	2550	2550	2530	163
324	20241121	143800	23452555	2550	2550	2550	2550	0
325	20241121	143700	23452555	2550	2550	2550	2550	0
326	20241121	143600	23452555	2550	2550	2550	2550	0
327	20241121	143500	23452555	2550	2550	2550	2550	0
328	20241121	143400	23452555	2550	2550	2550	2550	0
329	20241121	143300	23452555	2550	2550	2550	2550	24
330	20241121	143200	23391355	2550	2550	2550	2550	0
331	20241121	143100	23391355	2550	2550	2550	2550	0
332	20241121	143000	23391355	2550	2550	2550	2550	20
333	20241121	142900	23340355	2550	2550	2550	2550	0
334	20241121	142800	23340355	2550	2550	2550	2550	0
335	20241121	142700	23340355	2550	2550	2550	2550	0
336	20241121	142600	23340355	2550	2550	2550	2550	20
337	20241121	142500	23289355	2550	2550	2550	2550	20
338	20241121	142400	23238355	2550	2550	2550	2550	0
339	20241121	142300	23238355	2550	2550	2550	2550	0
340	20241121	142200	23238355	2550	2550	2550	2550	0
341	20241121	142100	23238355	2550	2550	2550	2550	0
342	20241121	142000	23238355	2550	2550	2550	2550	0
343	20241121	141900	23238355	2550	2550	2550	2550	0
344	20241121	141800	23238355	2550	2550	2550	2550	0
345	20241121	141700	23238355	2550	2550	2550	2550	0
346	20241121	141600	23238355	2550	2550	2550	2550	24
347	20241121	141500	23177155	2540	2540	2540	2540	0
348	20241121	141400	23177155	2540	2540	2540	2540	0
349	20241121	141300	23177155	2540	2540	2540	2540	0
350	20241121	141200	23177155	2540	2540	2540	2540	0
351	20241121	141100	23177155	2540	2540	2540	2540	0
352	20241121	141000	23177155	2540	2540	2540	2540	0
353	20241121	140900	23177155	2540	2540	2540	2540	0
354	20241121	140800	23177155	2540	2540	2540	2540	0
355	20241121	140700	23177155	2540	2550	2550	2540	35
356	20241121	140600	23088105	2550	2550	2550	2550	0
357	20241121	140500	23088105	2550	2550	2550	2550	0
358	20241121	140400	23088105	2550	2550	2550	2550	1
359	20241121	140300	23085555	2545	2545	2545	2545	0
360	20241121	140200	23085555	2545	2545	2545	2545	0
361	20241121	140100	23085555	2545	2545	2545	2545	1406
362	20241121	140000	19507285	2555	2555	2555	2555	0
363	20241121	135900	19507285	2555	2555	2555	2555	24
364	20241121	135800	19445965	2555	2555	2555	2555	0
365	20241121	135700	19445965	2555	2555	2555	2555	0
366	20241121	135600	19445965	2555	2555	2555	2555	2
367	20241121	135500	19440855	2555	2555	2555	2555	0
368	20241121	135400	19440855	2555	2555	2555	2555	0
369	20241121	135300	19440855	2555	2555	2555	2555	0
370	20241121	135200	19440855	2555	2555	2555	2555	0
371	20241121	135100	19440855	2555	2555	2555	2555	2
372	20241121	135000	19435745	2545	2545	2545	2545	0
373	20241121	134900	19435745	2545	2545	2545	2545	0
374	20241121	134800	19435745	2545	2545	2545	2545	0
375	20241121	134700	19435745	2545	2545	2545	2545	0
376	20241121	134600	19435745	2545	2545	2545	2545	0
377	20241121	134500	19435745	2545	2545	2545	2545	207
378	20241121	134400	18908930	2545	2545	2545	2545	0
379	20241121	134300	18908930	2545	2545	2545	2545	0
380	20241121	134200	18908930	2545	2540	2545	2540	25
381	20241121	134100	18845315	2525	2530	2530	2525	50
382	20241121	134000	18719060	2540	2540	2540	2540	0
383	20241121	133900	18719060	2540	2540	2540	2540	0
384	20241121	133800	18719060	2540	2540	2540	2540	0
385	20241121	133700	18719060	2540	2540	2540	2540	0
386	20241121	133600	18719060	2540	2540	2540	2540	0
387	20241121	133500	18719060	2540	2540	2540	2540	0
388	20241121	133400	18719060	2540	2540	2540	2540	0
389	20241121	133300	18719060	2540	2540	2540	2540	0
390	20241121	133200	18719060	2540	2540	2540	2540	1
391	20241121	133100	18716520	2525	2525	2525	2525	0
392	20241121	133000	18716520	2525	2525	2525	2525	0
393	20241121	132900	18716520	2525	2525	2525	2525	0
394	20241121	132800	18716520	2525	2525	2525	2525	0
395	20241121	132700	18716520	2525	2525	2525	2525	801
396	20241121	132600	16693995	2525	2525	2525	2525	0
397	20241121	132500	16693995	2525	2550	2550	2525	714
398	20241121	132400	14887345	2555	2555	2555	2555	0
399	20241121	132300	14887345	2555	2555	2555	2555	0
400	20241121	132200	14887345	2555	2555	2555	2555	0
401	20241121	132100	14887345	2555	2555	2555	2555	0
402	20241121	132000	14887345	2555	2555	2555	2555	0
403	20241121	131900	14887345	2555	2555	2555	2555	0
404	20241121	131800	14887345	2555	2555	2555	2555	0
405	20241121	131700	14887345	2555	2555	2555	2555	2
406	20241121	131600	14882235	2555	2555	2555	2555	0
407	20241121	131500	14882235	2555	2555	2555	2555	0
408	20241121	131400	14882235	2555	2535	2555	2535	3
409	20241121	131300	14874610	2525	2525	2525	2525	0
410	20241121	131200	14874610	2525	2530	2530	2525	30
411	20241121	131100	14798855	2555	2555	2555	2555	0
412	20241121	131000	14798855	2555	2555	2555	2555	0
413	20241121	130900	14798855	2555	2555	2555	2555	154
414	20241121	130800	14405385	2555	2555	2555	2555	25
415	20241121	130700	14341510	2555	2555	2555	2555	0
416	20241121	130600	14341510	2555	2555	2555	2555	0
417	20241121	130500	14341510	2555	2555	2555	2555	0
418	20241121	130400	14341510	2555	2555	2555	2555	0
419	20241121	130300	14341510	2555	2555	2555	2555	0
420	20241121	130200	14341510	2555	2555	2555	2555	35
421	20241121	130100	14252085	2520	2525	2525	2520	160
422	20241121	130000	13848395	2525	2530	2530	2525	371
423	20241121	125900	12910670	2555	2555	2555	2555	0
424	20241121	125800	12910670	2555	2555	2555	2555	0
425	20241121	125700	12910670	2555	2555	2555	2555	0
426	20241121	125600	12910670	2555	2555	2555	2555	0
427	20241121	125500	12910670	2555	2555	2555	2555	0
428	20241121	125400	12910670	2555	2555	2555	2555	0
429	20241121	125300	12910670	2555	2555	2555	2555	0
430	20241121	125200	12910670	2555	2555	2555	2555	0
431	20241121	125100	12910670	2555	2555	2555	2555	25
432	20241121	125000	12846795	2555	2555	2555	2555	0
433	20241121	124900	12846795	2555	2555	2555	2555	0
434	20241121	124800	12846795	2555	2555	2555	2555	1
435	20241121	124700	12844240	2545	2545	2545	2545	0
436	20241121	124600	12844240	2545	2545	2545	2545	1
437	20241121	124500	12841695	2535	2535	2535	2535	0
438	20241121	124400	12841695	2535	2535	2535	2535	0
439	20241121	124300	12841695	2535	2535	2535	2535	0
440	20241121	124200	12841695	2535	2535	2535	2535	0
441	20241121	124100	12841695	2535	2535	2535	2535	120
442	20241121	124000	12537495	2535	2545	2545	2535	250
443	20241121	123900	11903685	2545	2545	2545	2545	0
444	20241121	123800	11903685	2545	2545	2545	2545	0
445	20241121	123700	11903685	2545	2545	2545	2545	0
446	20241121	123600	11903685	2545	2545	2545	2545	0
447	20241121	123500	11903685	2545	2545	2545	2545	0
448	20241121	123400	11903685	2545	2555	2555	2545	30
449	20241121	123300	11827085	2555	2555	2555	2555	0
450	20241121	123200	11827085	2555	2555	2555	2555	0
451	20241121	123100	11827085	2555	2555	2555	2555	15
452	20241121	123000	11788760	2555	2555	2555	2555	0
453	20241121	122900	11788760	2555	2555	2555	2555	0
454	20241121	122800	11788760	2555	2555	2555	2555	0
455	20241121	122700	11788760	2555	2555	2555	2555	0
456	20241121	122600	11788760	2555	2555	2555	2555	0
457	20241121	122500	11788760	2555	2555	2555	2555	0
458	20241121	122400	11788760	2555	2555	2555	2555	0
459	20241121	122300	11788760	2555	2555	2555	2555	0
460	20241121	122200	11788760	2555	2555	2555	2555	0
461	20241121	122100	11788760	2555	2555	2555	2555	0
462	20241121	122000	11788760	2555	2555	2555	2555	4
463	20241121	121900	11778540	2555	2555	2555	2555	0
464	20241121	121800	11778540	2555	2555	2555	2555	0
465	20241121	121700	11778540	2555	2555	2555	2555	25
466	20241121	121600	11714665	2555	2555	2555	2555	0
467	20241121	121500	11714665	2555	2555	2555	2555	0
468	20241121	121400	11714665	2555	2555	2555	2555	0
469	20241121	121300	11714665	2555	2555	2555	2555	0
470	20241121	121200	11714665	2555	2555	2555	2555	0
471	20241121	121100	11714665	2555	2555	2555	2555	0
472	20241121	121000	11714665	2555	2555	2555	2555	0
473	20241121	120900	11714665	2555	2555	2555	2555	0
474	20241121	120800	11714665	2555	2555	2555	2555	0
475	20241121	120700	11714665	2555	2555	2555	2555	0
476	20241121	120600	11714665	2555	2555	2555	2555	0
477	20241121	120500	11714665	2555	2555	2555	2555	7
478	20241121	120400	11696780	2555	2555	2555	2555	0
479	20241121	120300	11696780	2555	2555	2555	2555	4
480	20241121	120200	11686560	2555	2555	2555	2555	0
481	20241121	120100	11686560	2555	2555	2555	2555	4
482	20241121	120000	11676340	2555	2550	2555	2550	33
483	20241121	115900	11592105	2550	2550	2550	2550	0
484	20241121	115800	11592105	2550	2550	2550	2550	0
485	20241121	115700	11592105	2550	2550	2550	2550	0
486	20241121	115600	11592105	2550	2545	2550	2545	11
487	20241121	115500	11564105	2550	2550	2550	2550	0
488	20241121	115400	11564105	2550	2550	2550	2550	0
489	20241121	115300	11564105	2550	2550	2550	2550	0
490	20241121	115200	11564105	2550	2550	2550	2550	0
491	20241121	115100	11564105	2550	2550	2550	2550	0
492	20241121	115000	11564105	2550	2550	2550	2550	0
493	20241121	114900	11564105	2550	2550	2550	2550	0
494	20241121	114800	11564105	2550	2550	2550	2550	51
495	20241121	114700	11434055	2550	2550	2550	2550	0
496	20241121	114600	11434055	2550	2550	2550	2550	4
497	20241121	114500	11423855	2550	2550	2550	2550	0
498	20241121	114400	11423855	2550	2550	2550	2550	0
499	20241121	114300	11423855	2550	2550	2550	2550	25
500	20241121	114200	11360105	2550	2550	2550	2550	0
501	20241121	114100	11360105	2550	2550	2550	2550	0
502	20241121	114000	11360105	2550	2550	2550	2550	0
503	20241121	113900	11360105	2550	2550	2550	2550	0
504	20241121	113800	11360105	2550	2540	2550	2535	261
505	20241121	113700	10698125	2550	2550	2550	2550	0
506	20241121	113600	10698125	2550	2550	2550	2550	0
507	20241121	113500	10698125	2550	2550	2550	2550	0
508	20241121	113400	10698125	2550	2550	2550	2550	0
509	20241121	113300	10698125	2550	2550	2550	2550	1
510	20241121	113200	10695575	2550	2550	2550	2550	0
511	20241121	113100	10695575	2550	2550	2550	2550	1
512	20241121	113000	10693025	2550	2550	2550	2550	0
513	20241121	112900	10693025	2550	2550	2550	2550	0
514	20241121	112800	10693025	2550	2550	2550	2550	0
515	20241121	112700	10693025	2550	2550	2550	2550	0
516	20241121	112600	10693025	2550	2550	2550	2550	25
517	20241121	112500	10629275	2550	2550	2550	2550	0
518	20241121	112400	10629275	2550	2550	2550	2550	1
519	20241121	112300	10626725	2550	2550	2550	2550	0
520	20241121	112200	10626725	2550	2550	2550	2550	0
521	20241121	112100	10626725	2550	2550	2550	2550	0
522	20241121	112000	10626725	2550	2550	2550	2550	0
523	20241121	111900	10626725	2550	2550	2550	2550	0
524	20241121	111800	10626725	2550	2550	2550	2550	0
525	20241121	111700	10626725	2550	2550	2550	2550	0
526	20241121	111600	10626725	2550	2550	2550	2550	0
527	20241121	111500	10626725	2550	2550	2550	2550	0
528	20241121	111400	10626725	2550	2550	2550	2550	0
529	20241121	111300	10626725	2550	2550	2550	2550	0
530	20241121	111200	10626725	2550	2550	2550	2550	0
531	20241121	111100	10626725	2550	2550	2550	2550	1
532	20241121	111000	10624175	2540	2545	2545	2540	235
533	20241121	110900	10026775	2530	2550	2550	2530	27
534	20241121	110800	9957965	2550	2550	2550	2550	0
535	20241121	110700	9957965	2550	2550	2550	2550	0
536	20241121	110600	9957965	2550	2550	2550	2550	0
537	20241121	110500	9957965	2550	2550	2550	2550	0
538	20241121	110400	9957965	2550	2550	2550	2550	1
539	20241121	110300	9955415	2550	2550	2550	2550	0
540	20241121	110200	9955415	2550	2550	2550	2550	0
541	20241121	110100	9955415	2550	2550	2550	2550	0
542	20241121	110000	9955415	2550	2550	2550	2550	0
543	20241121	105900	9955415	2550	2550	2550	2550	0
544	20241121	105800	9955415	2550	2550	2550	2550	0
545	20241121	105700	9955415	2550	2550	2550	2550	0
546	20241121	105600	9955415	2550	2550	2550	2550	0
547	20241121	105500	9955415	2550	2550	2550	2550	0
548	20241121	105400	9955415	2550	2550	2550	2550	0
549	20241121	105300	9955415	2550	2550	2550	2550	1
550	20241121	105200	9952865	2535	2550	2550	2535	26
551	20241121	105100	9886580	2550	2550	2550	2550	0
552	20241121	105000	9886580	2550	2550	2550	2550	0
553	20241121	104900	9886580	2550	2550	2550	2550	3
554	20241121	104800	9878930	2550	2550	2550	2550	0
555	20241121	104700	9878930	2550	2550	2550	2550	0
556	20241121	104600	9878930	2550	2550	2550	2550	0
557	20241121	104500	9878930	2550	2550	2550	2550	0
558	20241121	104400	9878930	2550	2550	2550	2550	10
559	20241121	104300	9853430	2555	2555	2555	2555	0
560	20241121	104200	9853430	2555	2555	2555	2555	0
561	20241121	104100	9853430	2555	2555	2555	2555	0
562	20241121	104000	9853430	2555	2555	2555	2555	0
563	20241121	103900	9853430	2555	2555	2555	2555	0
564	20241121	103800	9853430	2555	2555	2555	2555	0
565	20241121	103700	9853430	2555	2555	2555	2555	0
566	20241121	103600	9853430	2555	2555	2555	2555	0
567	20241121	103500	9853430	2555	2550	2555	2550	25
568	20241121	103400	9789665	2520	2520	2520	2520	0
569	20241121	103300	9789665	2520	2520	2520	2520	0
570	20241121	103200	9789665	2520	2530	2530	2520	585
571	20241121	103100	8312445	2555	2555	2555	2555	0
572	20241121	103000	8312445	2555	2555	2555	2555	0
573	20241121	102900	8312445	2555	2555	2555	2555	0
574	20241121	102800	8312445	2555	2555	2555	2555	0
575	20241121	102700	8312445	2555	2555	2555	2555	0
576	20241121	102600	8312445	2555	2555	2555	2555	0
577	20241121	102500	8312445	2555	2555	2555	2555	0
578	20241121	102400	8312445	2555	2555	2555	2555	0
579	20241121	102300	8312445	2555	2550	2555	2550	7
580	20241121	102200	8294570	2525	2525	2525	2525	0
581	20241121	102100	8294570	2525	2525	2525	2525	0
582	20241121	102000	8294570	2525	2530	2530	2525	6
583	20241121	101900	8279400	2555	2555	2555	2555	0
584	20241121	101800	8279400	2555	2555	2555	2555	25
585	20241121	101700	8215525	2555	2555	2555	2555	0
586	20241121	101600	8215525	2555	2555	2555	2555	0
587	20241121	101500	8215525	2555	2555	2555	2555	0
588	20241121	101400	8215525	2555	2555	2555	2555	1
589	20241121	101300	8212970	2555	2555	2555	2555	0
590	20241121	101200	8212970	2555	2555	2555	2555	0
591	20241121	101100	8212970	2555	2555	2555	2555	0
592	20241121	101000	8212970	2555	2555	2555	2555	0
593	20241121	100900	8212970	2555	2555	2555	2555	0
594	20241121	100800	8212970	2555	2555	2555	2555	3
595	20241121	100700	8205305	2560	2560	2560	2560	0
596	20241121	100600	8205305	2560	2560	2560	2560	0
597	20241121	100500	8205305	2560	2560	2560	2560	2
598	20241121	100400	8200185	2560	2560	2560	2560	0
599	20241121	100300	8200185	2560	2560	2560	2560	0
600	20241121	100200	8200185	2560	2560	2560	2560	0
601	20241121	100100	8200185	2560	2560	2560	2560	25
602	20241121	100000	8136185	2555	2555	2555	2555	60
603	20241121	095900	7982885	2555	2555	2555	2555	0
604	20241121	095800	7982885	2555	2555	2555	2555	0
605	20241121	095700	7982885	2555	2555	2555	2555	10
606	20241121	095600	7957335	2555	2555	2555	2555	0
607	20241121	095500	7957335	2555	2555	2555	2555	0
608	20241121	095400	7957335	2555	2555	2555	2555	1
609	20241121	095300	7954780	2525	2525	2525	2525	0
610	20241121	095200	7954780	2525	2525	2525	2525	89
611	20241121	095100	7730055	2555	2555	2555	2555	200
612	20241121	095000	7219055	2555	2540	2555	2540	500
613	20241121	094900	5943500	2515	2530	2530	2515	200
614	20241121	094800	5439230	2555	2555	2555	2555	0
615	20241121	094700	5439230	2555	2555	2555	2555	0
616	20241121	094600	5439230	2555	2555	2555	2555	0
617	20241121	094500	5439230	2555	2555	2555	2555	0
618	20241121	094400	5439230	2555	2555	2555	2555	25
619	20241121	094300	5375355	2555	2555	2555	2555	10
620	20241121	094200	5349805	2555	2555	2555	2555	0
621	20241121	094100	5349805	2555	2520	2555	2520	437
622	20241121	094000	4248530	2515	2530	2530	2515	200
623	20241121	093900	3744650	2560	2560	2560	2560	35
624	20241121	093800	3655050	2560	2560	2560	2560	0
625	20241121	093700	3655050	2560	2560	2560	2560	0
626	20241121	093600	3655050	2560	2555	2560	2555	30
627	20241121	093500	3578350	2560	2560	2560	2560	0
628	20241121	093400	3578350	2560	2560	2560	2560	0
629	20241121	093300	3578350	2560	2560	2560	2560	0
630	20241121	093200	3578350	2560	2560	2560	2560	0
631	20241121	093100	3578350	2560	2560	2560	2560	0
632	20241121	093000	3578350	2560	2560	2560	2560	0
633	20241121	092900	3578350	2560	2560	2560	2560	0
634	20241121	092800	3578350	2560	2560	2560	2560	0
635	20241121	092700	3578350	2560	2560	2560	2560	0
636	20241121	092600	3578350	2560	2560	2560	2560	0
637	20241121	092500	3578350	2560	2560	2560	2560	0
638	20241121	092400	3578350	2560	2560	2560	2560	0
639	20241121	092300	3578350	2560	2560	2560	2560	0
640	20241121	092200	3578350	2560	2560	2560	2560	0
641	20241121	092100	3578350	2560	2560	2560	2560	1
642	20241121	092000	3575790	2560	2560	2560	2560	0
643	20241121	091900	3575790	2560	2560	2560	2560	0
644	20241121	091800	3575790	2560	2560	2560	2560	0
645	20241121	091700	3575790	2560	2545	2560	2525	31
646	20241121	091600	3497200	2565	2565	2565	2565	0
647	20241121	091500	3497200	2565	2565	2565	2565	3
648	20241121	091400	3489505	2565	2565	2565	2565	0
649	20241121	091300	3489505	2565	2565	2565	2565	1
650	20241121	091200	3486940	2560	2560	2560	2560	0
651	20241121	091100	3486940	2560	2560	2560	2560	0
652	20241121	091000	3486940	2560	2565	2565	2560	11
653	20241121	090900	3458775	2570	2570	2570	2570	0
654	20241121	090800	3458775	2570	2570	2570	2570	0
655	20241121	090700	3458775	2570	2550	2570	2550	2
656	20241121	090600	3453655	2550	2550	2550	2550	803
657	20241121	090500	1406005	2580	2580	2580	2580	0
658	20241121	090400	1406005	2580	2580	2580	2580	2
659	20241121	090300	1400845	2555	2555	2555	2555	1
660	20241121	090200	1398290	2585	2585	2585	2585	1
661	20241121	090100	1395705	2540	2585	2585	2540	139
662	20241121	090000	1039045	2580	2585	2585	2580	402