KissMeData/096760/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200300	33198670	2925	2925	2925	2925	533
3	20241121	200200	33198670	2925	2925	2925	2925	0
4	20241121	200100	33198670	2925	2925	2925	2925	0
5	20241121	200000	33198670	2925	2925	2925	2925	0
6	20241121	195900	33198670	2925	2925	2925	2925	0
7	20241121	195800	33198670	2925	2925	2925	2925	0
8	20241121	195700	33198670	2925	2925	2925	2925	0
9	20241121	195600	33198670	2925	2925	2925	2925	0
10	20241121	195500	33198670	2925	2925	2925	2925	0
11	20241121	195400	33198670	2925	2925	2925	2925	0
12	20241121	195300	33198670	2925	2925	2925	2925	0
13	20241121	195200	33198670	2925	2925	2925	2925	0
14	20241121	195100	33198670	2925	2925	2925	2925	0
15	20241121	195000	33198670	2925	2925	2925	2925	0
16	20241121	194900	33198670	2925	2925	2925	2925	0
17	20241121	194800	33198670	2925	2925	2925	2925	0
18	20241121	194700	33198670	2925	2925	2925	2925	0
19	20241121	194600	33198670	2925	2925	2925	2925	0
20	20241121	194500	33198670	2925	2925	2925	2925	0
21	20241121	194400	33198670	2925	2925	2925	2925	0
22	20241121	194300	33198670	2925	2925	2925	2925	0
23	20241121	194200	33198670	2925	2925	2925	2925	0
24	20241121	194100	33198670	2925	2925	2925	2925	0
25	20241121	194000	33198670	2925	2925	2925	2925	0
26	20241121	193900	33198670	2925	2925	2925	2925	0
27	20241121	193800	33198670	2925	2925	2925	2925	0
28	20241121	193700	33198670	2925	2925	2925	2925	0
29	20241121	193600	33198670	2925	2925	2925	2925	0
30	20241121	193500	33198670	2925	2925	2925	2925	0
31	20241121	193400	33198670	2925	2925	2925	2925	0
32	20241121	193300	33198670	2925	2925	2925	2925	533
33	20241121	193200	33198670	2925	2925	2925	2925	0
34	20241121	193100	33198670	2925	2925	2925	2925	0
35	20241121	193000	33198670	2925	2925	2925	2925	0
36	20241121	192900	33198670	2925	2925	2925	2925	0
37	20241121	192800	33198670	2925	2925	2925	2925	0
38	20241121	192700	33198670	2925	2925	2925	2925	0
39	20241121	192600	33198670	2925	2925	2925	2925	0
40	20241121	192500	33198670	2925	2925	2925	2925	0
41	20241121	192400	33198670	2925	2925	2925	2925	0
42	20241121	192300	33198670	2925	2925	2925	2925	0
43	20241121	192200	33198670	2925	2925	2925	2925	0
44	20241121	192100	33198670	2925	2925	2925	2925	0
45	20241121	192000	33198670	2925	2925	2925	2925	0
46	20241121	191900	33198670	2925	2925	2925	2925	0
47	20241121	191800	33198670	2925	2925	2925	2925	0
48	20241121	191700	33198670	2925	2925	2925	2925	0
49	20241121	191600	33198670	2925	2925	2925	2925	0
50	20241121	191500	33198670	2925	2925	2925	2925	0
51	20241121	191400	33198670	2925	2925	2925	2925	0
52	20241121	191300	33198670	2925	2925	2925	2925	0
53	20241121	191200	33198670	2925	2925	2925	2925	0
54	20241121	191100	33198670	2925	2925	2925	2925	0
55	20241121	191000	33198670	2925	2925	2925	2925	0
56	20241121	190900	33198670	2925	2925	2925	2925	0
57	20241121	190800	33198670	2925	2925	2925	2925	0
58	20241121	190700	33198670	2925	2925	2925	2925	0
59	20241121	190600	33198670	2925	2925	2925	2925	0
60	20241121	190500	33198670	2925	2925	2925	2925	0
61	20241121	190400	33198670	2925	2925	2925	2925	0
62	20241121	190300	33198670	2925	2925	2925	2925	533
63	20241121	190200	33198670	2925	2925	2925	2925	0
64	20241121	190100	33198670	2925	2925	2925	2925	0
65	20241121	190000	33198670	2925	2925	2925	2925	0
66	20241121	185900	33198670	2925	2925	2925	2925	0
67	20241121	185800	33198670	2925	2925	2925	2925	0
68	20241121	185700	33198670	2925	2925	2925	2925	0
69	20241121	185600	33198670	2925	2925	2925	2925	0
70	20241121	185500	33198670	2925	2925	2925	2925	0
71	20241121	185400	33198670	2925	2925	2925	2925	0
72	20241121	185300	33198670	2925	2925	2925	2925	0
73	20241121	185200	33198670	2925	2925	2925	2925	0
74	20241121	185100	33198670	2925	2925	2925	2925	0
75	20241121	185000	33198670	2925	2925	2925	2925	0
76	20241121	184900	33198670	2925	2925	2925	2925	0
77	20241121	184800	33198670	2925	2925	2925	2925	0
78	20241121	184700	33198670	2925	2925	2925	2925	0
79	20241121	184600	33198670	2925	2925	2925	2925	0
80	20241121	184500	33198670	2925	2925	2925	2925	0
81	20241121	184400	33198670	2925	2925	2925	2925	0
82	20241121	184300	33198670	2925	2925	2925	2925	0
83	20241121	184200	33198670	2925	2925	2925	2925	0
84	20241121	184100	33198670	2925	2925	2925	2925	0
85	20241121	184000	33198670	2925	2925	2925	2925	0
86	20241121	183900	33198670	2925	2925	2925	2925	0
87	20241121	183800	33198670	2925	2925	2925	2925	0
88	20241121	183700	33198670	2925	2925	2925	2925	0
89	20241121	183600	33198670	2925	2925	2925	2925	0
90	20241121	183500	33198670	2925	2925	2925	2925	0
91	20241121	183400	33198670	2925	2925	2925	2925	0
92	20241121	183300	33198670	2925	2925	2925	2925	533
93	20241121	183200	33198670	2925	2925	2925	2925	0
94	20241121	183100	33198670	2925	2925	2925	2925	0
95	20241121	183000	33198670	2925	2925	2925	2925	0
96	20241121	182900	33198670	2925	2925	2925	2925	0
97	20241121	182800	33198670	2925	2925	2925	2925	0
98	20241121	182700	33198670	2925	2925	2925	2925	0
99	20241121	182600	33198670	2925	2925	2925	2925	0
100	20241121	182500	33198670	2925	2925	2925	2925	0
101	20241121	182400	33198670	2925	2925	2925	2925	0
102	20241121	182300	33198670	2925	2925	2925	2925	0
103	20241121	182200	33198670	2925	2925	2925	2925	0
104	20241121	182100	33198670	2925	2925	2925	2925	0
105	20241121	182000	33198670	2925	2925	2925	2925	0
106	20241121	181900	33198670	2925	2925	2925	2925	0
107	20241121	181800	33198670	2925	2925	2925	2925	0
108	20241121	181700	33198670	2925	2925	2925	2925	0
109	20241121	181600	33198670	2925	2925	2925	2925	0
110	20241121	181500	33198670	2925	2925	2925	2925	0
111	20241121	181400	33198670	2925	2925	2925	2925	0
112	20241121	181300	33198670	2925	2925	2925	2925	0
113	20241121	181200	33198670	2925	2925	2925	2925	0
114	20241121	181100	33198670	2925	2925	2925	2925	0
115	20241121	181000	33198670	2925	2925	2925	2925	0
116	20241121	180900	33198670	2925	2925	2925	2925	0
117	20241121	180800	33198670	2925	2925	2925	2925	0
118	20241121	180700	33198670	2925	2925	2925	2925	0
119	20241121	180600	33198670	2925	2925	2925	2925	0
120	20241121	180500	33198670	2925	2925	2925	2925	0
121	20241121	180400	33198670	2925	2925	2925	2925	0
122	20241121	180300	33198670	2925	2925	2925	2925	533
123	20241121	180200	33198670	2925	2925	2925	2925	0
124	20241121	180100	33198670	2925	2925	2925	2925	0
125	20241121	180000	33198670	2925	2925	2925	2925	0
126	20241121	175900	33198670	2925	2925	2925	2925	0
127	20241121	175800	33198670	2925	2925	2925	2925	0
128	20241121	175700	33198670	2925	2925	2925	2925	0
129	20241121	175600	33198670	2925	2925	2925	2925	0
130	20241121	175500	33198670	2925	2925	2925	2925	0
131	20241121	175400	33198670	2925	2925	2925	2925	0
132	20241121	175300	33198670	2925	2925	2925	2925	0
133	20241121	175200	33198670	2925	2925	2925	2925	0
134	20241121	175100	33198670	2925	2925	2925	2925	0
135	20241121	175000	33198670	2925	2925	2925	2925	0
136	20241121	174900	33198670	2925	2925	2925	2925	0
137	20241121	174800	33198670	2925	2925	2925	2925	0
138	20241121	174700	33198670	2925	2925	2925	2925	0
139	20241121	174600	33198670	2925	2925	2925	2925	0
140	20241121	174500	33198670	2925	2925	2925	2925	0
141	20241121	174400	33198670	2925	2925	2925	2925	0
142	20241121	174300	33198670	2925	2925	2925	2925	0
143	20241121	174200	33198670	2925	2925	2925	2925	0
144	20241121	174100	33198670	2925	2925	2925	2925	0
145	20241121	174000	33198670	2925	2925	2925	2925	0
146	20241121	173900	33198670	2925	2925	2925	2925	0
147	20241121	173800	33198670	2925	2925	2925	2925	0
148	20241121	173700	33198670	2925	2925	2925	2925	0
149	20241121	173600	33198670	2925	2925	2925	2925	0
150	20241121	173500	33198670	2925	2925	2925	2925	0
151	20241121	173400	33198670	2925	2925	2925	2925	0
152	20241121	173300	33198670	2925	2925	2925	2925	533
153	20241121	173200	33198670	2925	2925	2925	2925	0
154	20241121	173100	33198670	2925	2925	2925	2925	0
155	20241121	173000	33198670	2925	2925	2925	2925	0
156	20241121	172900	33198670	2925	2925	2925	2925	0
157	20241121	172800	33198670	2925	2925	2925	2925	0
158	20241121	172700	33198670	2925	2925	2925	2925	0
159	20241121	172600	33198670	2925	2925	2925	2925	0
160	20241121	172500	33198670	2925	2925	2925	2925	0
161	20241121	172400	33198670	2925	2925	2925	2925	0
162	20241121	172300	33198670	2925	2925	2925	2925	0
163	20241121	172200	33198670	2925	2925	2925	2925	0
164	20241121	172100	33198670	2925	2925	2925	2925	0
165	20241121	172000	33198670	2925	2925	2925	2925	0
166	20241121	171900	33198670	2925	2925	2925	2925	0
167	20241121	171800	33198670	2925	2925	2925	2925	0
168	20241121	171700	33198670	2925	2925	2925	2925	0
169	20241121	171600	33198670	2925	2925	2925	2925	0
170	20241121	171500	33198670	2925	2925	2925	2925	0
171	20241121	171400	33198670	2925	2925	2925	2925	0
172	20241121	171300	33198670	2925	2925	2925	2925	0
173	20241121	171200	33198670	2925	2925	2925	2925	0
174	20241121	171100	33198670	2925	2925	2925	2925	0
175	20241121	171000	33198670	2925	2925	2925	2925	0
176	20241121	170900	33198670	2925	2925	2925	2925	0
177	20241121	170800	33198670	2925	2925	2925	2925	0
178	20241121	170700	33198670	2925	2925	2925	2925	0
179	20241121	170600	33198670	2925	2925	2925	2925	0
180	20241121	170500	33198670	2925	2925	2925	2925	0
181	20241121	170400	33198670	2925	2925	2925	2925	0
182	20241121	170300	33198670	2925	2925	2925	2925	533
183	20241121	170200	33198670	2925	2925	2925	2925	0
184	20241121	170100	33198670	2925	2925	2925	2925	0
185	20241121	170000	33198670	2925	2925	2925	2925	0
186	20241121	165900	33198670	2925	2925	2925	2925	0
187	20241121	165800	33198670	2925	2925	2925	2925	0
188	20241121	165700	33198670	2925	2925	2925	2925	0
189	20241121	165600	33198670	2925	2925	2925	2925	0
190	20241121	165500	33198670	2925	2925	2925	2925	0
191	20241121	165400	33198670	2925	2925	2925	2925	0
192	20241121	165300	33198670	2925	2925	2925	2925	0
193	20241121	165200	33198670	2925	2925	2925	2925	0
194	20241121	165100	33198670	2925	2925	2925	2925	0
195	20241121	165000	33198670	2925	2925	2925	2925	0
196	20241121	164900	33198670	2925	2925	2925	2925	0
197	20241121	164800	33198670	2925	2925	2925	2925	0
198	20241121	164700	33198670	2925	2925	2925	2925	0
199	20241121	164600	33198670	2925	2925	2925	2925	0
200	20241121	164500	33198670	2925	2925	2925	2925	0
201	20241121	164400	33198670	2925	2925	2925	2925	0
202	20241121	164300	33198670	2925	2925	2925	2925	0
203	20241121	164200	33198670	2925	2925	2925	2925	0
204	20241121	164100	33198670	2925	2925	2925	2925	0
205	20241121	164000	33198670	2925	2925	2925	2925	0
206	20241121	163900	33198670	2925	2925	2925	2925	0
207	20241121	163800	33198670	2925	2925	2925	2925	0
208	20241121	163700	33198670	2925	2925	2925	2925	0
209	20241121	163600	33198670	2925	2925	2925	2925	0
210	20241121	163500	33198670	2925	2925	2925	2925	0
211	20241121	163400	33198670	2925	2925	2925	2925	0
212	20241121	163300	33198670	2925	2925	2925	2925	533
213	20241121	163200	33198670	2925	2925	2925	2925	0
214	20241121	163100	33198670	2925	2925	2925	2925	0
215	20241121	163000	33198670	2925	2925	2925	2925	0
216	20241121	162900	33198670	2925	2925	2925	2925	0
217	20241121	162800	33198670	2925	2925	2925	2925	0
218	20241121	162700	33198670	2925	2925	2925	2925	0
219	20241121	162600	33198670	2925	2925	2925	2925	0
220	20241121	162500	33198670	2925	2925	2925	2925	0
221	20241121	162400	33198670	2925	2925	2925	2925	0
222	20241121	162300	33198670	2925	2925	2925	2925	0
223	20241121	162200	33198670	2925	2925	2925	2925	0
224	20241121	162100	33198670	2925	2925	2925	2925	0
225	20241121	162000	33198670	2925	2925	2925	2925	0
226	20241121	161900	33198670	2925	2925	2925	2925	0
227	20241121	161800	33198670	2925	2925	2925	2925	0
228	20241121	161700	33198670	2925	2925	2925	2925	0
229	20241121	161600	33198670	2925	2925	2925	2925	0
230	20241121	161500	33198670	2925	2925	2925	2925	0
231	20241121	161400	33198670	2925	2925	2925	2925	0
232	20241121	161300	33198670	2925	2925	2925	2925	0
233	20241121	161200	33198670	2925	2925	2925	2925	0
234	20241121	161100	33198670	2925	2925	2925	2925	0
235	20241121	161000	33198670	2925	2925	2925	2925	0
236	20241121	160900	33198670	2925	2925	2925	2925	0
237	20241121	160800	33198670	2925	2925	2925	2925	0
238	20241121	160700	33198670	2925	2925	2925	2925	0
239	20241121	160600	33198670	2925	2925	2925	2925	0
240	20241121	160500	33198670	2925	2925	2925	2925	0
241	20241121	160400	33198670	2925	2925	2925	2925	0
242	20241121	160300	33198670	2925	2925	2925	2925	533
243	20241121	160200	33198670	2925	2925	2925	2925	0
244	20241121	160100	33198670	2925	2925	2925	2925	0
245	20241121	160000	33198670	2925	2925	2925	2925	0
246	20241121	155900	33198670	2925	2925	2925	2925	0
247	20241121	155800	33198670	2925	2925	2925	2925	0
248	20241121	155700	33198670	2925	2925	2925	2925	0
249	20241121	155600	33198670	2925	2925	2925	2925	0
250	20241121	155500	33198670	2925	2925	2925	2925	0
251	20241121	155400	33198670	2925	2925	2925	2925	0
252	20241121	155300	33198670	2925	2925	2925	2925	0
253	20241121	155200	33198670	2925	2925	2925	2925	0
254	20241121	155100	33198670	2925	2925	2925	2925	0
255	20241121	155000	33198670	2925	2925	2925	2925	0
256	20241121	154900	33198670	2925	2925	2925	2925	0
257	20241121	154800	33198670	2925	2925	2925	2925	0
258	20241121	154700	33198670	2925	2925	2925	2925	0
259	20241121	154600	33198670	2925	2925	2925	2925	0
260	20241121	154500	33198670	2925	2925	2925	2925	0
261	20241121	154400	33198670	2925	2925	2925	2925	0
262	20241121	154300	33198670	2925	2925	2925	2925	0
263	20241121	154200	33198670	2925	2925	2925	2925	0
264	20241121	154100	33198670	2925	2925	2925	2925	0
265	20241121	154000	33198670	2925	2925	2925	2925	0
266	20241121	153900	33198670	2925	2925	2925	2925	0
267	20241121	153800	33198670	2925	2925	2925	2925	0
268	20241121	153700	33198670	2925	2925	2925	2925	0
269	20241121	153600	33198670	2925	2925	2925	2925	0
270	20241121	153500	33198670	2925	2925	2925	2925	0
271	20241121	153400	33198670	2925	2925	2925	2925	0
272	20241121	153300	33198670	2925	2925	2925	2925	533
273	20241121	153200	33198670	2925	2925	2925	2925	0
274	20241121	153100	33198670	2925	2925	2925	2925	0
275	20241121	153000	33198670	2925	2925	2925	2925	533
276	20241121	152900	31639645	2925	2925	2925	2925	0
277	20241121	152800	31639645	2925	2925	2925	2925	0
278	20241121	152700	31639645	2925	2925	2925	2925	0
279	20241121	152600	31639645	2925	2925	2925	2925	0
280	20241121	152500	31639645	2925	2925	2925	2925	0
281	20241121	152400	31639645	2925	2925	2925	2925	0
282	20241121	152300	31639645	2925	2925	2925	2925	0
283	20241121	152200	31639645	2925	2925	2925	2925	0
284	20241121	152100	31639645	2925	2925	2925	2925	0
285	20241121	152000	31639645	2925	2925	2925	2925	0
286	20241121	151900	31639645	2925	2925	2925	2925	0
287	20241121	151800	31639645	2925	2925	2925	2925	0
288	20241121	151700	31639645	2925	2925	2925	2925	3
289	20241121	151600	31630870	2920	2920	2920	2920	0
290	20241121	151500	31630870	2920	2920	2920	2920	0
291	20241121	151400	31630870	2920	2920	2920	2920	0
292	20241121	151300	31630870	2920	2920	2920	2920	46
293	20241121	151200	31496550	2920	2920	2920	2920	0
294	20241121	151100	31496550	2920	2920	2920	2920	0
295	20241121	151000	31496550	2920	2920	2920	2920	0
296	20241121	150900	31496550	2920	2920	2920	2920	0
297	20241121	150800	31496550	2920	2920	2920	2920	0
298	20241121	150700	31496550	2920	2920	2920	2920	9
299	20241121	150600	31470270	2920	2920	2920	2920	0
300	20241121	150500	31470270	2920	2920	2920	2920	0
301	20241121	150400	31470270	2920	2920	2920	2920	0
302	20241121	150300	31470270	2920	2920	2920	2920	0
303	20241121	150200	31470270	2920	2920	2920	2920	0
304	20241121	150100	31470270	2920	2920	2920	2920	1
305	20241121	150000	31467350	2925	2925	2925	2925	40
306	20241121	145900	31350350	2925	2925	2925	2925	3
307	20241121	145800	31341575	2925	2925	2925	2925	0
308	20241121	145700	31341575	2925	2925	2925	2925	0
309	20241121	145600	31341575	2925	2925	2925	2925	2
310	20241121	145500	31335725	2920	2920	2920	2920	8
311	20241121	145400	31312365	2925	2925	2925	2925	0
312	20241121	145300	31312365	2925	2925	2925	2925	3
313	20241121	145200	31303590	2925	2925	2925	2925	0
314	20241121	145100	31303590	2925	2925	2925	2925	0
315	20241121	145000	31303590	2925	2925	2925	2925	0
316	20241121	144900	31303590	2925	2925	2925	2925	2
317	20241121	144800	31297740	2925	2925	2925	2925	0
318	20241121	144700	31297740	2925	2925	2925	2925	0
319	20241121	144600	31297740	2925	2925	2925	2925	3
320	20241121	144500	31288965	2925	2925	2925	2925	0
321	20241121	144400	31288965	2925	2925	2925	2925	0
322	20241121	144300	31288965	2925	2925	2925	2925	5
323	20241121	144200	31274340	2915	2915	2915	2915	0
324	20241121	144100	31274340	2915	2915	2915	2915	0
325	20241121	144000	31274340	2915	2915	2915	2915	0
326	20241121	143900	31274340	2915	2920	2920	2915	6
327	20241121	143800	31256825	2920	2920	2920	2920	7
328	20241121	143700	31236385	2920	2920	2920	2920	3
329	20241121	143600	31227625	2925	2925	2925	2925	0
330	20241121	143500	31227625	2925	2925	2925	2925	0
331	20241121	143400	31227625	2925	2925	2925	2925	0
332	20241121	143300	31227625	2925	2925	2925	2925	5
333	20241121	143200	31213000	2925	2925	2925	2925	0
334	20241121	143100	31213000	2925	2925	2925	2925	925
335	20241121	143000	28507375	2925	2925	2925	2925	0
336	20241121	142900	28507375	2925	2920	2925	2920	100
337	20241121	142800	28214995	2920	2920	2920	2920	0
338	20241121	142700	28214995	2920	2920	2920	2920	3
339	20241121	142600	28206235	2920	2920	2920	2920	0
340	20241121	142500	28206235	2920	2920	2920	2920	0
341	20241121	142400	28206235	2920	2920	2920	2920	4
342	20241121	142300	28194555	2920	2920	2920	2920	0
343	20241121	142200	28194555	2920	2920	2920	2920	0
344	20241121	142100	28194555	2920	2920	2920	2920	3
345	20241121	142000	28185795	2920	2920	2920	2920	1
346	20241121	141900	28182875	2920	2920	2920	2920	0
347	20241121	141800	28182875	2920	2920	2920	2920	0
348	20241121	141700	28182875	2920	2920	2920	2920	3
349	20241121	141600	28174115	2920	2920	2920	2920	0
350	20241121	141500	28174115	2920	2920	2920	2920	0
351	20241121	141400	28174115	2920	2920	2920	2920	3
352	20241121	141300	28165355	2920	2920	2920	2920	0
353	20241121	141200	28165355	2920	2920	2920	2920	0
354	20241121	141100	28165355	2920	2920	2920	2920	2
355	20241121	141000	28159515	2920	2920	2920	2920	0
356	20241121	140900	28159515	2920	2920	2920	2920	0
357	20241121	140800	28159515	2920	2920	2920	2920	3
358	20241121	140700	28150755	2920	2920	2920	2920	0
359	20241121	140600	28150755	2920	2920	2920	2920	0
360	20241121	140500	28150755	2920	2920	2920	2920	3
361	20241121	140400	28141995	2920	2920	2920	2920	0
362	20241121	140300	28141995	2920	2920	2920	2920	0
363	20241121	140200	28141995	2920	2920	2920	2920	0
364	20241121	140100	28141995	2920	2920	2920	2920	2
365	20241121	140000	28136155	2920	2920	2920	2920	0
366	20241121	135900	28136155	2920	2920	2920	2920	0
367	20241121	135800	28136155	2920	2920	2920	2920	3
368	20241121	135700	28127395	2920	2920	2920	2920	0
369	20241121	135600	28127395	2920	2920	2920	2920	0
370	20241121	135500	28127395	2920	2920	2920	2920	6
371	20241121	135400	28109875	2920	2920	2920	2920	0
372	20241121	135300	28109875	2920	2920	2920	2920	0
373	20241121	135200	28109875	2920	2920	2920	2920	0
374	20241121	135100	28109875	2920	2920	2920	2920	0
375	20241121	135000	28109875	2920	2920	2920	2920	0
376	20241121	134900	28109875	2920	2920	2920	2920	5
377	20241121	134800	28095275	2920	2920	2920	2920	0
378	20241121	134700	28095275	2920	2920	2920	2920	1
379	20241121	134600	28092355	2905	2905	2905	2905	0
380	20241121	134500	28092355	2905	2905	2905	2905	300
381	20241121	134400	27220855	2905	2915	2915	2905	1000
382	20241121	134300	24311255	2920	2920	2920	2920	3
383	20241121	134200	24302495	2925	2925	2925	2925	0
384	20241121	134100	24302495	2925	2925	2925	2925	0
385	20241121	134000	24302495	2925	2925	2925	2925	0
386	20241121	133900	24302495	2925	2925	2925	2925	5
387	20241121	133800	24287870	2920	2920	2920	2920	0
388	20241121	133700	24287870	2920	2920	2920	2920	0
389	20241121	133600	24287870	2920	2920	2920	2920	0
390	20241121	133500	24287870	2920	2920	2920	2920	4
391	20241121	133400	24276190	2920	2920	2920	2920	0
392	20241121	133300	24276190	2920	2920	2920	2920	3
393	20241121	133200	24267430	2920	2920	2920	2920	0
394	20241121	133100	24267430	2920	2920	2920	2920	0
395	20241121	133000	24267430	2920	2920	2920	2920	2
396	20241121	132900	24261590	2920	2920	2920	2920	0
397	20241121	132800	24261590	2920	2920	2920	2920	0
398	20241121	132700	24261590	2920	2920	2920	2920	1
399	20241121	132600	24258670	2920	2920	2920	2920	2
400	20241121	132500	24252830	2920	2920	2920	2920	0
401	20241121	132400	24252830	2920	2920	2920	2920	0
402	20241121	132300	24252830	2920	2920	2920	2920	4
403	20241121	132200	24241150	2920	2920	2920	2920	0
404	20241121	132100	24241150	2920	2920	2920	2920	0
405	20241121	132000	24241150	2920	2920	2920	2920	2
406	20241121	131900	24235310	2910	2910	2910	2910	0
407	20241121	131800	24235310	2910	2920	2920	2910	900
408	20241121	131700	21610985	2925	2925	2925	2925	3
409	20241121	131600	21602210	2925	2925	2925	2925	0
410	20241121	131500	21602210	2925	2925	2925	2925	0
411	20241121	131400	21602210	2925	2925	2925	2925	3
412	20241121	131300	21593435	2925	2925	2925	2925	0
413	20241121	131200	21593435	2925	2925	2925	2925	0
414	20241121	131100	21593435	2925	2925	2925	2925	1
415	20241121	131000	21590510	2925	2925	2925	2925	2
416	20241121	130900	21584660	2925	2925	2925	2925	0
417	20241121	130800	21584660	2925	2925	2925	2925	0
418	20241121	130700	21584660	2925	2925	2925	2925	3
419	20241121	130600	21575885	2925	2925	2925	2925	1
420	20241121	130500	21572960	2925	2925	2925	2925	0
421	20241121	130400	21572960	2925	2925	2925	2925	3
422	20241121	130300	21564185	2920	2920	2920	2920	0
423	20241121	130200	21564185	2920	2920	2920	2920	50
424	20241121	130100	21418185	2925	2925	2925	2925	2
425	20241121	130000	21412335	2925	2925	2925	2925	0
426	20241121	125900	21412335	2925	2925	2925	2925	0
427	20241121	125800	21412335	2925	2925	2925	2925	3
428	20241121	125700	21403560	2925	2925	2925	2925	0
429	20241121	125600	21403560	2925	2925	2925	2925	0
430	20241121	125500	21403560	2925	2925	2925	2925	0
431	20241121	125400	21403560	2925	2925	2925	2925	3
432	20241121	125300	21394785	2925	2925	2925	2925	0
433	20241121	125200	21394785	2925	2925	2925	2925	25
434	20241121	125100	21321660	2925	2925	2925	2925	3
435	20241121	125000	21312885	2925	2925	2925	2925	2
436	20241121	124900	21307035	2925	2925	2925	2925	1
437	20241121	124800	21304110	2925	2925	2925	2925	2
438	20241121	124700	21298260	2925	2925	2925	2925	0
439	20241121	124600	21298260	2925	2925	2925	2925	0
440	20241121	124500	21298260	2925	2925	2925	2925	13
441	20241121	124400	21260235	2925	2925	2925	2925	0
442	20241121	124300	21260235	2925	2925	2925	2925	3
443	20241121	124200	21251460	2925	2925	2925	2925	4
444	20241121	124100	21239760	2925	2925	2925	2925	0
445	20241121	124000	21239760	2925	2925	2925	2925	0
446	20241121	123900	21239760	2925	2925	2925	2925	0
447	20241121	123800	21239760	2925	2925	2925	2925	2
448	20241121	123700	21233910	2925	2925	2925	2925	0
449	20241121	123600	21233910	2925	2925	2925	2925	0
450	20241121	123500	21233910	2925	2925	2925	2925	3
451	20241121	123400	21225135	2925	2925	2925	2925	0
452	20241121	123300	21225135	2925	2925	2925	2925	0
453	20241121	123200	21225135	2925	2925	2925	2925	3
454	20241121	123100	21216360	2920	2920	2920	2920	0
455	20241121	123000	21216360	2920	2920	2920	2920	0
456	20241121	122900	21216360	2920	2925	2925	2920	5
457	20241121	122800	21201750	2925	2925	2925	2925	0
458	20241121	122700	21201750	2925	2925	2925	2925	0
459	20241121	122600	21201750	2925	2925	2925	2925	3
460	20241121	122500	21192975	2925	2925	2925	2925	0
461	20241121	122400	21192975	2925	2925	2925	2925	0
462	20241121	122300	21192975	2925	2925	2925	2925	0
463	20241121	122200	21192975	2925	2925	2925	2925	3
464	20241121	122100	21184200	2925	2925	2925	2925	0
465	20241121	122000	21184200	2925	2925	2925	2925	10
466	20241121	121900	21154950	2925	2925	2925	2925	255
467	20241121	121800	20409075	2925	2925	2925	2925	198
468	20241121	121700	19829925	2925	2925	2925	2925	0
469	20241121	121600	19829925	2925	2925	2925	2925	3
470	20241121	121500	19821150	2925	2925	2925	2925	0
471	20241121	121400	19821150	2925	2925	2925	2925	0
472	20241121	121300	19821150	2925	2925	2925	2925	5
473	20241121	121200	19806525	2920	2920	2920	2920	0
474	20241121	121100	19806525	2920	2920	2920	2920	0
475	20241121	121000	19806525	2920	2920	2920	2920	0
476	20241121	120900	19806525	2920	2920	2920	2920	0
477	20241121	120800	19806525	2920	2920	2920	2920	0
478	20241121	120700	19806525	2920	2920	2920	2920	9
479	20241121	120600	19780245	2920	2920	2920	2920	3
480	20241121	120500	19771485	2920	2920	2920	2920	0
481	20241121	120400	19771485	2920	2920	2920	2920	0
482	20241121	120300	19771485	2920	2920	2920	2920	3
483	20241121	120200	19762725	2920	2920	2920	2920	0
484	20241121	120100	19762725	2920	2920	2920	2920	0
485	20241121	120000	19762725	2920	2920	2920	2920	7
486	20241121	115900	19742285	2920	2920	2920	2920	0
487	20241121	115800	19742285	2920	2920	2920	2920	0
488	20241121	115700	19742285	2920	2920	2920	2920	3
489	20241121	115600	19733525	2920	2920	2920	2920	37
490	20241121	115500	19625485	2920	2920	2920	2920	0
491	20241121	115400	19625485	2920	2920	2920	2920	3
492	20241121	115300	19616725	2920	2920	2920	2920	0
493	20241121	115200	19616725	2920	2920	2920	2920	0
494	20241121	115100	19616725	2920	2920	2920	2920	0
495	20241121	115000	19616725	2920	2920	2920	2920	2
496	20241121	114900	19610885	2920	2920	2920	2920	0
497	20241121	114800	19610885	2920	2920	2920	2920	0
498	20241121	114700	19610885	2920	2920	2920	2920	3
499	20241121	114600	19602125	2915	2915	2915	2915	0
500	20241121	114500	19602125	2915	2915	2915	2915	40
501	20241121	114400	19485525	2920	2920	2920	2920	3
502	20241121	114300	19476765	2920	2920	2920	2920	0
503	20241121	114200	19476765	2920	2920	2920	2920	0
504	20241121	114100	19476765	2920	2920	2920	2920	3
505	20241121	114000	19468005	2920	2920	2920	2920	0
506	20241121	113900	19468005	2920	2920	2920	2920	0
507	20241121	113800	19468005	2920	2920	2920	2920	2
508	20241121	113700	19462165	2920	2920	2920	2920	0
509	20241121	113600	19462165	2920	2920	2920	2920	0
510	20241121	113500	19462165	2920	2920	2920	2920	3
511	20241121	113400	19453405	2915	2915	2915	2915	12
512	20241121	113300	19418425	2920	2920	2920	2920	0
513	20241121	113200	19418425	2920	2920	2920	2920	0
514	20241121	113100	19418425	2920	2920	2920	2920	3
515	20241121	113000	19409665	2920	2920	2920	2920	0
516	20241121	112900	19409665	2920	2920	2920	2920	0
517	20241121	112800	19409665	2920	2920	2920	2920	2
518	20241121	112700	19403825	2920	2920	2920	2920	0
519	20241121	112600	19403825	2920	2920	2920	2920	0
520	20241121	112500	19403825	2920	2920	2920	2920	3
521	20241121	112400	19395065	2920	2920	2920	2920	0
522	20241121	112300	19395065	2920	2920	2920	2920	0
523	20241121	112200	19395065	2920	2920	2920	2920	3
524	20241121	112100	19386305	2920	2920	2920	2920	0
525	20241121	112000	19386305	2920	2920	2920	2920	0
526	20241121	111900	19386305	2920	2920	2920	2920	2
527	20241121	111800	19380465	2915	2915	2915	2915	0
528	20241121	111700	19380465	2915	2915	2915	2915	306
529	20241121	111600	18488475	2920	2920	2920	2920	3
530	20241121	111500	18479715	2915	2915	2915	2915	33
531	20241121	111400	18383520	2925	2925	2925	2925	24
532	20241121	111300	18313320	2925	2925	2925	2925	56
533	20241121	111200	18149520	2930	2930	2930	2930	3
534	20241121	111100	18140730	2930	2930	2930	2930	0
535	20241121	111000	18140730	2930	2930	2930	2930	0
536	20241121	110900	18140730	2930	2925	2930	2925	5
537	20241121	110800	18126095	2930	2930	2930	2930	0
538	20241121	110700	18126095	2930	2930	2930	2930	0
539	20241121	110600	18126095	2930	2930	2930	2930	3
540	20241121	110500	18117305	2930	2930	2930	2930	0
541	20241121	110400	18117305	2930	2930	2930	2930	0
542	20241121	110300	18117305	2930	2930	2930	2930	3
543	20241121	110200	18108515	2925	2925	2925	2925	461
544	20241121	110100	16760090	2930	2930	2930	2930	0
545	20241121	110000	16760090	2930	2930	2930	2930	0
546	20241121	105900	16760090	2930	2930	2930	2930	2
547	20241121	105800	16754230	2930	2930	2930	2930	0
548	20241121	105700	16754230	2930	2930	2930	2930	0
549	20241121	105600	16754230	2930	2930	2930	2930	3
550	20241121	105500	16745440	2930	2930	2930	2930	700
551	20241121	105400	14694440	2930	2930	2930	2930	6
552	20241121	105300	14676860	2930	2930	2930	2930	3
553	20241121	105200	14668070	2930	2930	2930	2930	0
554	20241121	105100	14668070	2930	2930	2930	2930	0
555	20241121	105000	14668070	2930	2930	2930	2930	2
556	20241121	104900	14662210	2930	2930	2930	2930	0
557	20241121	104800	14662210	2930	2930	2930	2930	0
558	20241121	104700	14662210	2930	2930	2930	2930	25
559	20241121	104600	14588960	2930	2930	2930	2930	0
560	20241121	104500	14588960	2930	2930	2930	2930	0
561	20241121	104400	14588960	2930	2930	2930	2930	0
562	20241121	104300	14588960	2930	2930	2930	2930	6
563	20241121	104200	14571380	2930	2930	2930	2930	1
564	20241121	104100	14568450	2930	2930	2930	2930	0
565	20241121	104000	14568450	2930	2930	2930	2930	0
566	20241121	103900	14568450	2930	2930	2930	2930	0
567	20241121	103800	14568450	2930	2930	2930	2930	0
568	20241121	103700	14568450	2930	2930	2930	2930	3
569	20241121	103600	14559660	2930	2930	2930	2930	0
570	20241121	103500	14559660	2930	2930	2930	2930	1
571	20241121	103400	14556730	2925	2925	2925	2925	5
572	20241121	103300	14542105	2925	2925	2925	2925	0
573	20241121	103200	14542105	2925	2925	2925	2925	0
574	20241121	103100	14542105	2925	2925	2925	2925	0
575	20241121	103000	14542105	2925	2925	2925	2925	0
576	20241121	102900	14542105	2925	2925	2925	2925	0
577	20241121	102800	14542105	2925	2915	2925	2915	277
578	20241121	102700	13734635	2920	2920	2920	2920	2
579	20241121	102600	13728795	2920	2920	2920	2920	0
580	20241121	102500	13728795	2920	2920	2920	2920	0
581	20241121	102400	13728795	2920	2920	2920	2920	3
582	20241121	102300	13720035	2920	2920	2920	2920	20
583	20241121	102200	13661635	2925	2925	2925	2925	0
584	20241121	102100	13661635	2925	2925	2925	2925	3
585	20241121	102000	13652860	2925	2925	2925	2925	0
586	20241121	101900	13652860	2925	2925	2925	2925	0
587	20241121	101800	13652860	2925	2925	2925	2925	2
588	20241121	101700	13647010	2925	2925	2925	2925	1
589	20241121	101600	13644085	2925	2925	2925	2925	0
590	20241121	101500	13644085	2925	2925	2925	2925	8
591	20241121	101400	13620685	2925	2925	2925	2925	0
592	20241121	101300	13620685	2925	2925	2925	2925	0
593	20241121	101200	13620685	2925	2925	2925	2925	0
594	20241121	101100	13620685	2925	2925	2925	2925	3
595	20241121	101000	13611910	2925	2925	2925	2925	0
596	20241121	100900	13611910	2925	2925	2925	2925	0
597	20241121	100800	13611910	2925	2925	2925	2925	2
598	20241121	100700	13606060	2925	2925	2925	2925	0
599	20241121	100600	13606060	2925	2925	2925	2925	0
600	20241121	100500	13606060	2925	2925	2925	2925	3
601	20241121	100400	13597285	2925	2925	2925	2925	0
602	20241121	100300	13597285	2925	2925	2925	2925	0
603	20241121	100200	13597285	2925	2925	2925	2925	3
604	20241121	100100	13588510	2925	2925	2925	2925	0
605	20241121	100000	13588510	2925	2925	2925	2925	0
606	20241121	095900	13588510	2925	2925	2925	2925	2
607	20241121	095800	13582660	2925	2925	2925	2925	0
608	20241121	095700	13582660	2925	2925	2925	2925	0
609	20241121	095600	13582660	2925	2925	2925	2925	0
610	20241121	095500	13582660	2925	2925	2925	2925	3
611	20241121	095400	13573885	2925	2925	2925	2925	2
612	20241121	095300	13568035	2925	2925	2925	2925	0
613	20241121	095200	13568035	2925	2925	2925	2925	3
614	20241121	095100	13559260	2925	2925	2925	2925	0
615	20241121	095000	13559260	2925	2925	2925	2925	0
616	20241121	094900	13559260	2925	2925	2925	2925	2
617	20241121	094800	13553410	2925	2925	2925	2925	0
618	20241121	094700	13553410	2925	2925	2925	2925	0
619	20241121	094600	13553410	2925	2925	2925	2925	6
620	20241121	094500	13535860	2925	2925	2925	2925	0
621	20241121	094400	13535860	2925	2925	2925	2925	0
622	20241121	094300	13535860	2925	2925	2925	2925	0
623	20241121	094200	13535860	2925	2925	2925	2925	0
624	20241121	094100	13535860	2925	2925	2925	2925	0
625	20241121	094000	13535860	2925	2925	2925	2925	0
626	20241121	093900	13535860	2925	2925	2925	2925	5
627	20241121	093800	13521235	2930	2930	2930	2930	0
628	20241121	093700	13521235	2930	2930	2930	2930	0
629	20241121	093600	13521235	2930	2930	2930	2930	1
630	20241121	093500	13518305	2925	2925	2925	2925	4
631	20241121	093400	13506605	2930	2930	2930	2930	1
632	20241121	093300	13503675	2930	2930	2930	2930	0
633	20241121	093200	13503675	2930	2930	2930	2930	0
634	20241121	093100	13503675	2930	2930	2930	2930	0
635	20241121	093000	13503675	2930	2930	2930	2930	0
636	20241121	092900	13503675	2930	2930	2930	2930	0
637	20241121	092800	13503675	2930	2930	2930	2930	1
638	20241121	092700	13500745	2935	2935	2935	2935	0
639	20241121	092600	13500745	2935	2935	2935	2935	0
640	20241121	092500	13500745	2935	2935	2935	2935	0
641	20241121	092400	13500745	2935	2935	2935	2935	0
642	20241121	092300	13500745	2935	2935	2935	2935	0
643	20241121	092200	13500745	2935	2935	2935	2935	0
644	20241121	092100	13500745	2935	2935	2935	2935	0
645	20241121	092000	13500745	2935	2935	2935	2935	0
646	20241121	091900	13500745	2935	2935	2935	2935	0
647	20241121	091800	13500745	2935	2940	2940	2935	510
648	20241121	091700	12003890	2935	2935	2935	2925	2157
649	20241121	091600	5676975	2940	2930	2940	2930	730
650	20241121	091500	3534430	2930	2930	2930	2930	0
651	20241121	091400	3534430	2930	2915	2930	2915	48
652	20241121	091300	3394495	2930	2930	2930	2930	0
653	20241121	091200	3394495	2930	2925	2930	2925	432
654	20241121	091100	2130890	2935	2935	2935	2935	1
655	20241121	091000	2127955	2925	2925	2925	2925	570
656	20241121	090900	460705	2925	2925	2925	2925	0
657	20241121	090800	460705	2925	2925	2925	2915	5
658	20241121	090700	446110	2920	2925	2925	2920	9
659	20241121	090600	419825	2910	2910	2910	2910	24
660	20241121	090500	349985	2935	2925	2935	2925	32
661	20241121	090400	256245	2925	2925	2925	2925	0
662	20241121	090300	256245	2925	2925	2925	2925	0
663	20241121	090200	256245	2925	2925	2925	2925	0
664	20241121	090100	256245	2925	2925	2925	2900	84
665	20241121	090000	11680	2920	2920	2920	2920	4