KissMeData/237750/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204500	24475015	4055	4055	4055	4055	457
3	20241121	204400	24475015	4055	4055	4055	4055	0
4	20241121	204300	24475015	4055	4055	4055	4055	0
5	20241121	204200	24475015	4055	4055	4055	4055	0
6	20241121	204100	24475015	4055	4055	4055	4055	0
7	20241121	204000	24475015	4055	4055	4055	4055	0
8	20241121	203900	24475015	4055	4055	4055	4055	0
9	20241121	203800	24475015	4055	4055	4055	4055	0
10	20241121	203700	24475015	4055	4055	4055	4055	0
11	20241121	203600	24475015	4055	4055	4055	4055	0
12	20241121	203500	24475015	4055	4055	4055	4055	0
13	20241121	203400	24475015	4055	4055	4055	4055	0
14	20241121	203300	24475015	4055	4055	4055	4055	0
15	20241121	203200	24475015	4055	4055	4055	4055	0
16	20241121	203100	24475015	4055	4055	4055	4055	0
17	20241121	203000	24475015	4055	4055	4055	4055	0
18	20241121	202900	24475015	4055	4055	4055	4055	0
19	20241121	202800	24475015	4055	4055	4055	4055	0
20	20241121	202700	24475015	4055	4055	4055	4055	0
21	20241121	202600	24475015	4055	4055	4055	4055	0
22	20241121	202500	24475015	4055	4055	4055	4055	0
23	20241121	202400	24475015	4055	4055	4055	4055	0
24	20241121	202300	24475015	4055	4055	4055	4055	0
25	20241121	202200	24475015	4055	4055	4055	4055	0
26	20241121	202100	24475015	4055	4055	4055	4055	0
27	20241121	202000	24475015	4055	4055	4055	4055	0
28	20241121	201900	24475015	4055	4055	4055	4055	0
29	20241121	201800	24475015	4055	4055	4055	4055	0
30	20241121	201700	24475015	4055	4055	4055	4055	0
31	20241121	201600	24475015	4055	4055	4055	4055	0
32	20241121	201500	24475015	4055	4055	4055	4055	457
33	20241121	201400	24475015	4055	4055	4055	4055	0
34	20241121	201300	24475015	4055	4055	4055	4055	0
35	20241121	201200	24475015	4055	4055	4055	4055	0
36	20241121	201100	24475015	4055	4055	4055	4055	0
37	20241121	201000	24475015	4055	4055	4055	4055	0
38	20241121	200900	24475015	4055	4055	4055	4055	0
39	20241121	200800	24475015	4055	4055	4055	4055	0
40	20241121	200700	24475015	4055	4055	4055	4055	0
41	20241121	200600	24475015	4055	4055	4055	4055	0
42	20241121	200500	24475015	4055	4055	4055	4055	0
43	20241121	200400	24475015	4055	4055	4055	4055	0
44	20241121	200300	24475015	4055	4055	4055	4055	0
45	20241121	200200	24475015	4055	4055	4055	4055	0
46	20241121	200100	24475015	4055	4055	4055	4055	0
47	20241121	200000	24475015	4055	4055	4055	4055	0
48	20241121	195900	24475015	4055	4055	4055	4055	0
49	20241121	195800	24475015	4055	4055	4055	4055	0
50	20241121	195700	24475015	4055	4055	4055	4055	0
51	20241121	195600	24475015	4055	4055	4055	4055	0
52	20241121	195500	24475015	4055	4055	4055	4055	0
53	20241121	195400	24475015	4055	4055	4055	4055	0
54	20241121	195300	24475015	4055	4055	4055	4055	0
55	20241121	195200	24475015	4055	4055	4055	4055	0
56	20241121	195100	24475015	4055	4055	4055	4055	0
57	20241121	195000	24475015	4055	4055	4055	4055	0
58	20241121	194900	24475015	4055	4055	4055	4055	0
59	20241121	194800	24475015	4055	4055	4055	4055	0
60	20241121	194700	24475015	4055	4055	4055	4055	0
61	20241121	194600	24475015	4055	4055	4055	4055	0
62	20241121	194500	24475015	4055	4055	4055	4055	457
63	20241121	194400	24475015	4055	4055	4055	4055	0
64	20241121	194300	24475015	4055	4055	4055	4055	0
65	20241121	194200	24475015	4055	4055	4055	4055	0
66	20241121	194100	24475015	4055	4055	4055	4055	0
67	20241121	194000	24475015	4055	4055	4055	4055	0
68	20241121	193900	24475015	4055	4055	4055	4055	0
69	20241121	193800	24475015	4055	4055	4055	4055	0
70	20241121	193700	24475015	4055	4055	4055	4055	0
71	20241121	193600	24475015	4055	4055	4055	4055	0
72	20241121	193500	24475015	4055	4055	4055	4055	0
73	20241121	193400	24475015	4055	4055	4055	4055	0
74	20241121	193300	24475015	4055	4055	4055	4055	0
75	20241121	193200	24475015	4055	4055	4055	4055	0
76	20241121	193100	24475015	4055	4055	4055	4055	0
77	20241121	193000	24475015	4055	4055	4055	4055	0
78	20241121	192900	24475015	4055	4055	4055	4055	0
79	20241121	192800	24475015	4055	4055	4055	4055	0
80	20241121	192700	24475015	4055	4055	4055	4055	0
81	20241121	192600	24475015	4055	4055	4055	4055	0
82	20241121	192500	24475015	4055	4055	4055	4055	0
83	20241121	192400	24475015	4055	4055	4055	4055	0
84	20241121	192300	24475015	4055	4055	4055	4055	0
85	20241121	192200	24475015	4055	4055	4055	4055	0
86	20241121	192100	24475015	4055	4055	4055	4055	0
87	20241121	192000	24475015	4055	4055	4055	4055	0
88	20241121	191900	24475015	4055	4055	4055	4055	0
89	20241121	191800	24475015	4055	4055	4055	4055	0
90	20241121	191700	24475015	4055	4055	4055	4055	0
91	20241121	191600	24475015	4055	4055	4055	4055	0
92	20241121	191500	24475015	4055	4055	4055	4055	457
93	20241121	191400	24475015	4055	4055	4055	4055	0
94	20241121	191300	24475015	4055	4055	4055	4055	0
95	20241121	191200	24475015	4055	4055	4055	4055	0
96	20241121	191100	24475015	4055	4055	4055	4055	0
97	20241121	191000	24475015	4055	4055	4055	4055	0
98	20241121	190900	24475015	4055	4055	4055	4055	0
99	20241121	190800	24475015	4055	4055	4055	4055	0
100	20241121	190700	24475015	4055	4055	4055	4055	0
101	20241121	190600	24475015	4055	4055	4055	4055	0
102	20241121	190500	24475015	4055	4055	4055	4055	0
103	20241121	190400	24475015	4055	4055	4055	4055	0
104	20241121	190300	24475015	4055	4055	4055	4055	0
105	20241121	190200	24475015	4055	4055	4055	4055	0
106	20241121	190100	24475015	4055	4055	4055	4055	0
107	20241121	190000	24475015	4055	4055	4055	4055	0
108	20241121	185900	24475015	4055	4055	4055	4055	0
109	20241121	185800	24475015	4055	4055	4055	4055	0
110	20241121	185700	24475015	4055	4055	4055	4055	0
111	20241121	185600	24475015	4055	4055	4055	4055	0
112	20241121	185500	24475015	4055	4055	4055	4055	0
113	20241121	185400	24475015	4055	4055	4055	4055	0
114	20241121	185300	24475015	4055	4055	4055	4055	0
115	20241121	185200	24475015	4055	4055	4055	4055	0
116	20241121	185100	24475015	4055	4055	4055	4055	0
117	20241121	185000	24475015	4055	4055	4055	4055	0
118	20241121	184900	24475015	4055	4055	4055	4055	0
119	20241121	184800	24475015	4055	4055	4055	4055	0
120	20241121	184700	24475015	4055	4055	4055	4055	0
121	20241121	184600	24475015	4055	4055	4055	4055	0
122	20241121	184500	24475015	4055	4055	4055	4055	457
123	20241121	184400	24475015	4055	4055	4055	4055	0
124	20241121	184300	24475015	4055	4055	4055	4055	0
125	20241121	184200	24475015	4055	4055	4055	4055	0
126	20241121	184100	24475015	4055	4055	4055	4055	0
127	20241121	184000	24475015	4055	4055	4055	4055	0
128	20241121	183900	24475015	4055	4055	4055	4055	0
129	20241121	183800	24475015	4055	4055	4055	4055	0
130	20241121	183700	24475015	4055	4055	4055	4055	0
131	20241121	183600	24475015	4055	4055	4055	4055	0
132	20241121	183500	24475015	4055	4055	4055	4055	0
133	20241121	183400	24475015	4055	4055	4055	4055	0
134	20241121	183300	24475015	4055	4055	4055	4055	0
135	20241121	183200	24475015	4055	4055	4055	4055	0
136	20241121	183100	24475015	4055	4055	4055	4055	0
137	20241121	183000	24475015	4055	4055	4055	4055	0
138	20241121	182900	24475015	4055	4055	4055	4055	0
139	20241121	182800	24475015	4055	4055	4055	4055	0
140	20241121	182700	24475015	4055	4055	4055	4055	0
141	20241121	182600	24475015	4055	4055	4055	4055	0
142	20241121	182500	24475015	4055	4055	4055	4055	0
143	20241121	182400	24475015	4055	4055	4055	4055	0
144	20241121	182300	24475015	4055	4055	4055	4055	0
145	20241121	182200	24475015	4055	4055	4055	4055	0
146	20241121	182100	24475015	4055	4055	4055	4055	0
147	20241121	182000	24475015	4055	4055	4055	4055	0
148	20241121	181900	24475015	4055	4055	4055	4055	0
149	20241121	181800	24475015	4055	4055	4055	4055	0
150	20241121	181700	24475015	4055	4055	4055	4055	0
151	20241121	181600	24475015	4055	4055	4055	4055	0
152	20241121	181500	24475015	4055	4055	4055	4055	457
153	20241121	181400	24475015	4055	4055	4055	4055	0
154	20241121	181300	24475015	4055	4055	4055	4055	0
155	20241121	181200	24475015	4055	4055	4055	4055	0
156	20241121	181100	24475015	4055	4055	4055	4055	0
157	20241121	181000	24475015	4055	4055	4055	4055	0
158	20241121	180900	24475015	4055	4055	4055	4055	0
159	20241121	180800	24475015	4055	4055	4055	4055	0
160	20241121	180700	24475015	4055	4055	4055	4055	0
161	20241121	180600	24475015	4055	4055	4055	4055	0
162	20241121	180500	24475015	4055	4055	4055	4055	0
163	20241121	180400	24475015	4055	4055	4055	4055	0
164	20241121	180300	24475015	4055	4055	4055	4055	0
165	20241121	180200	24475015	4055	4055	4055	4055	0
166	20241121	180100	24475015	4055	4055	4055	4055	0
167	20241121	180000	24475015	4055	4055	4055	4055	0
168	20241121	175900	24475015	4055	4055	4055	4055	0
169	20241121	175800	24475015	4055	4055	4055	4055	0
170	20241121	175700	24475015	4055	4055	4055	4055	0
171	20241121	175600	24475015	4055	4055	4055	4055	0
172	20241121	175500	24475015	4055	4055	4055	4055	0
173	20241121	175400	24475015	4055	4055	4055	4055	0
174	20241121	175300	24475015	4055	4055	4055	4055	0
175	20241121	175200	24475015	4055	4055	4055	4055	0
176	20241121	175100	24475015	4055	4055	4055	4055	0
177	20241121	175000	24475015	4055	4055	4055	4055	0
178	20241121	174900	24475015	4055	4055	4055	4055	0
179	20241121	174800	24475015	4055	4055	4055	4055	0
180	20241121	174700	24475015	4055	4055	4055	4055	0
181	20241121	174600	24475015	4055	4055	4055	4055	0
182	20241121	174500	24475015	4055	4055	4055	4055	457
183	20241121	174400	24475015	4055	4055	4055	4055	0
184	20241121	174300	24475015	4055	4055	4055	4055	0
185	20241121	174200	24475015	4055	4055	4055	4055	0
186	20241121	174100	24475015	4055	4055	4055	4055	0
187	20241121	174000	24475015	4055	4055	4055	4055	0
188	20241121	173900	24475015	4055	4055	4055	4055	0
189	20241121	173800	24475015	4055	4055	4055	4055	0
190	20241121	173700	24475015	4055	4055	4055	4055	0
191	20241121	173600	24475015	4055	4055	4055	4055	0
192	20241121	173500	24475015	4055	4055	4055	4055	0
193	20241121	173400	24475015	4055	4055	4055	4055	0
194	20241121	173300	24475015	4055	4055	4055	4055	0
195	20241121	173200	24475015	4055	4055	4055	4055	0
196	20241121	173100	24475015	4055	4055	4055	4055	0
197	20241121	173000	24475015	4055	4055	4055	4055	0
198	20241121	172900	24475015	4055	4055	4055	4055	0
199	20241121	172800	24475015	4055	4055	4055	4055	0
200	20241121	172700	24475015	4055	4055	4055	4055	0
201	20241121	172600	24475015	4055	4055	4055	4055	0
202	20241121	172500	24475015	4055	4055	4055	4055	0
203	20241121	172400	24475015	4055	4055	4055	4055	0
204	20241121	172300	24475015	4055	4055	4055	4055	0
205	20241121	172200	24475015	4055	4055	4055	4055	0
206	20241121	172100	24475015	4055	4055	4055	4055	0
207	20241121	172000	24475015	4055	4055	4055	4055	0
208	20241121	171900	24475015	4055	4055	4055	4055	0
209	20241121	171800	24475015	4055	4055	4055	4055	0
210	20241121	171700	24475015	4055	4055	4055	4055	0
211	20241121	171600	24475015	4055	4055	4055	4055	0
212	20241121	171500	24475015	4055	4055	4055	4055	457
213	20241121	171400	24475015	4055	4055	4055	4055	0
214	20241121	171300	24475015	4055	4055	4055	4055	0
215	20241121	171200	24475015	4055	4055	4055	4055	0
216	20241121	171100	24475015	4055	4055	4055	4055	0
217	20241121	171000	24475015	4055	4055	4055	4055	0
218	20241121	170900	24475015	4055	4055	4055	4055	0
219	20241121	170800	24475015	4055	4055	4055	4055	0
220	20241121	170700	24475015	4055	4055	4055	4055	0
221	20241121	170600	24475015	4055	4055	4055	4055	0
222	20241121	170500	24475015	4055	4055	4055	4055	0
223	20241121	170400	24475015	4055	4055	4055	4055	0
224	20241121	170300	24475015	4055	4055	4055	4055	0
225	20241121	170200	24475015	4055	4055	4055	4055	0
226	20241121	170100	24475015	4055	4055	4055	4055	0
227	20241121	170000	24475015	4055	4055	4055	4055	0
228	20241121	165900	24475015	4055	4055	4055	4055	0
229	20241121	165800	24475015	4055	4055	4055	4055	0
230	20241121	165700	24475015	4055	4055	4055	4055	0
231	20241121	165600	24475015	4055	4055	4055	4055	0
232	20241121	165500	24475015	4055	4055	4055	4055	0
233	20241121	165400	24475015	4055	4055	4055	4055	0
234	20241121	165300	24475015	4055	4055	4055	4055	0
235	20241121	165200	24475015	4055	4055	4055	4055	0
236	20241121	165100	24475015	4055	4055	4055	4055	0
237	20241121	165000	24475015	4055	4055	4055	4055	0
238	20241121	164900	24475015	4055	4055	4055	4055	0
239	20241121	164800	24475015	4055	4055	4055	4055	0
240	20241121	164700	24475015	4055	4055	4055	4055	0
241	20241121	164600	24475015	4055	4055	4055	4055	0
242	20241121	164500	24475015	4055	4055	4055	4055	457
243	20241121	164400	24475015	4055	4055	4055	4055	0
244	20241121	164300	24475015	4055	4055	4055	4055	0
245	20241121	164200	24475015	4055	4055	4055	4055	0
246	20241121	164100	24475015	4055	4055	4055	4055	0
247	20241121	164000	24475015	4055	4055	4055	4055	0
248	20241121	163900	24475015	4055	4055	4055	4055	0
249	20241121	163800	24475015	4055	4055	4055	4055	0
250	20241121	163700	24475015	4055	4055	4055	4055	0
251	20241121	163600	24475015	4055	4055	4055	4055	0
252	20241121	163500	24475015	4055	4055	4055	4055	0
253	20241121	163400	24475015	4055	4055	4055	4055	0
254	20241121	163300	24475015	4055	4055	4055	4055	0
255	20241121	163200	24475015	4055	4055	4055	4055	0
256	20241121	163100	24475015	4055	4055	4055	4055	0
257	20241121	163000	24475015	4055	4055	4055	4055	0
258	20241121	162900	24475015	4055	4055	4055	4055	0
259	20241121	162800	24475015	4055	4055	4055	4055	0
260	20241121	162700	24475015	4055	4055	4055	4055	0
261	20241121	162600	24475015	4055	4055	4055	4055	0
262	20241121	162500	24475015	4055	4055	4055	4055	0
263	20241121	162400	24475015	4055	4055	4055	4055	0
264	20241121	162300	24475015	4055	4055	4055	4055	0
265	20241121	162200	24475015	4055	4055	4055	4055	0
266	20241121	162100	24475015	4055	4055	4055	4055	0
267	20241121	162000	24475015	4055	4055	4055	4055	0
268	20241121	161900	24475015	4055	4055	4055	4055	0
269	20241121	161800	24475015	4055	4055	4055	4055	0
270	20241121	161700	24475015	4055	4055	4055	4055	0
271	20241121	161600	24475015	4055	4055	4055	4055	0
272	20241121	161500	24475015	4055	4055	4055	4055	457
273	20241121	161400	24475015	4055	4055	4055	4055	0
274	20241121	161300	24475015	4055	4055	4055	4055	0
275	20241121	161200	24475015	4055	4055	4055	4055	0
276	20241121	161100	24475015	4055	4055	4055	4055	0
277	20241121	161000	24475015	4055	4055	4055	4055	0
278	20241121	160900	24475015	4055	4055	4055	4055	0
279	20241121	160800	24475015	4055	4055	4055	4055	0
280	20241121	160700	24475015	4055	4055	4055	4055	0
281	20241121	160600	24475015	4055	4055	4055	4055	0
282	20241121	160500	24475015	4055	4055	4055	4055	0
283	20241121	160400	24475015	4055	4055	4055	4055	0
284	20241121	160300	24475015	4055	4055	4055	4055	0
285	20241121	160200	24475015	4055	4055	4055	4055	0
286	20241121	160100	24475015	4055	4055	4055	4055	0
287	20241121	160000	24475015	4055	4055	4055	4055	0
288	20241121	155900	24475015	4055	4055	4055	4055	0
289	20241121	155800	24475015	4055	4055	4055	4055	0
290	20241121	155700	24475015	4055	4055	4055	4055	0
291	20241121	155600	24475015	4055	4055	4055	4055	0
292	20241121	155500	24475015	4055	4055	4055	4055	0
293	20241121	155400	24475015	4055	4055	4055	4055	0
294	20241121	155300	24475015	4055	4055	4055	4055	0
295	20241121	155200	24475015	4055	4055	4055	4055	0
296	20241121	155100	24475015	4055	4055	4055	4055	0
297	20241121	155000	24475015	4055	4055	4055	4055	0
298	20241121	154900	24475015	4055	4055	4055	4055	0
299	20241121	154800	24475015	4055	4055	4055	4055	0
300	20241121	154700	24475015	4055	4055	4055	4055	0
301	20241121	154600	24475015	4055	4055	4055	4055	0
302	20241121	154500	24475015	4055	4055	4055	4055	457
303	20241121	154400	24475015	4055	4055	4055	4055	0
304	20241121	154300	24475015	4055	4055	4055	4055	0
305	20241121	154200	24475015	4055	4055	4055	4055	0
306	20241121	154100	24475015	4055	4055	4055	4055	0
307	20241121	154000	24475015	4055	4055	4055	4055	0
308	20241121	153900	24475015	4055	4055	4055	4055	0
309	20241121	153800	24475015	4055	4055	4055	4055	0
310	20241121	153700	24475015	4055	4055	4055	4055	0
311	20241121	153600	24475015	4055	4055	4055	4055	0
312	20241121	153500	24475015	4055	4055	4055	4055	0
313	20241121	153400	24475015	4055	4055	4055	4055	0
314	20241121	153300	24475015	4055	4055	4055	4055	0
315	20241121	153200	24475015	4055	4055	4055	4055	0
316	20241121	153100	24475015	4055	4055	4055	4055	0
317	20241121	153000	24475015	4055	4055	4055	4055	457
318	20241121	152900	22621880	4050	4050	4050	4050	0
319	20241121	152800	22621880	4050	4050	4050	4050	0
320	20241121	152700	22621880	4050	4050	4050	4050	0
321	20241121	152600	22621880	4050	4050	4050	4050	0
322	20241121	152500	22621880	4050	4050	4050	4050	0
323	20241121	152400	22621880	4050	4050	4050	4050	0
324	20241121	152300	22621880	4050	4050	4050	4050	0
325	20241121	152200	22621880	4050	4050	4050	4050	0
326	20241121	152100	22621880	4050	4050	4050	4050	0
327	20241121	152000	22621880	4050	4050	4050	4050	0
328	20241121	151900	22621880	4050	4050	4050	4050	0
329	20241121	151800	22621880	4050	4050	4050	4050	0
330	20241121	151700	22621880	4050	4050	4050	4050	0
331	20241121	151600	22621880	4050	4050	4050	4050	1
332	20241121	151500	22617830	4050	4050	4050	4050	0
333	20241121	151400	22617830	4050	4050	4050	4050	0
334	20241121	151300	22617830	4050	4050	4050	4050	0
335	20241121	151200	22617830	4050	4050	4050	4050	0
336	20241121	151100	22617830	4050	4050	4050	4050	0
337	20241121	151000	22617830	4050	4050	4050	4050	1
338	20241121	150900	22613780	4035	4035	4035	4035	27
339	20241121	150800	22504835	4050	4050	4050	4050	0
340	20241121	150700	22504835	4050	4050	4050	4050	0
341	20241121	150600	22504835	4050	4050	4050	4050	0
342	20241121	150500	22504835	4050	4050	4050	4050	0
343	20241121	150400	22504835	4050	4050	4050	4050	0
344	20241121	150300	22504835	4050	4050	4050	4050	0
345	20241121	150200	22504835	4050	4050	4050	4050	1
346	20241121	150100	22500785	4040	4040	4040	4040	23
347	20241121	150000	22407865	4050	4050	4050	4050	0
348	20241121	145900	22407865	4050	4050	4050	4050	0
349	20241121	145800	22407865	4050	4050	4050	4050	0
350	20241121	145700	22407865	4050	4050	4050	4050	0
351	20241121	145600	22407865	4050	4050	4050	4050	0
352	20241121	145500	22407865	4050	4050	4050	4050	0
353	20241121	145400	22407865	4050	4050	4050	4050	0
354	20241121	145300	22407865	4050	4050	4050	4050	0
355	20241121	145200	22407865	4050	4050	4050	4050	0
356	20241121	145100	22407865	4050	4050	4050	4050	0
357	20241121	145000	22407865	4050	4050	4050	4050	0
358	20241121	144900	22407865	4050	4050	4050	4050	0
359	20241121	144800	22407865	4050	4050	4050	4050	0
360	20241121	144700	22407865	4050	4050	4050	4050	0
361	20241121	144600	22407865	4050	4050	4050	4050	0
362	20241121	144500	22407865	4050	4050	4050	4050	0
363	20241121	144400	22407865	4050	4050	4050	4050	0
364	20241121	144300	22407865	4050	4050	4050	4050	0
365	20241121	144200	22407865	4050	4050	4050	4050	0
366	20241121	144100	22407865	4050	4050	4050	4050	0
367	20241121	144000	22407865	4050	4050	4050	4050	0
368	20241121	143900	22407865	4050	4050	4050	4050	0
369	20241121	143800	22407865	4050	4050	4050	4050	0
370	20241121	143700	22407865	4050	4050	4050	4050	0
371	20241121	143600	22407865	4050	4050	4050	4050	0
372	20241121	143500	22407865	4050	4050	4050	4050	0
373	20241121	143400	22407865	4050	4050	4050	4050	0
374	20241121	143300	22407865	4050	4050	4050	4050	0
375	20241121	143200	22407865	4050	4050	4050	4050	0
376	20241121	143100	22407865	4050	4050	4050	4050	0
377	20241121	143000	22407865	4050	4050	4050	4050	0
378	20241121	142900	22407865	4050	4050	4050	4050	0
379	20241121	142800	22407865	4050	4050	4050	4050	0
380	20241121	142700	22407865	4050	4050	4050	4050	0
381	20241121	142600	22407865	4050	4050	4050	4050	0
382	20241121	142500	22407865	4050	4050	4050	4050	0
383	20241121	142400	22407865	4050	4050	4050	4050	0
384	20241121	142300	22407865	4050	4050	4050	4050	0
385	20241121	142200	22407865	4050	4050	4050	4050	0
386	20241121	142100	22407865	4050	4050	4050	4050	0
387	20241121	142000	22407865	4050	4050	4050	4050	0
388	20241121	141900	22407865	4050	4050	4050	4050	0
389	20241121	141800	22407865	4050	4050	4050	4050	16
390	20241121	141700	22343065	4050	4050	4050	4050	0
391	20241121	141600	22343065	4050	4050	4050	4050	0
392	20241121	141500	22343065	4050	4050	4050	4050	0
393	20241121	141400	22343065	4050	4050	4050	4050	0
394	20241121	141300	22343065	4050	4050	4050	4050	0
395	20241121	141200	22343065	4050	4050	4050	4050	0
396	20241121	141100	22343065	4050	4050	4050	4050	1
397	20241121	141000	22339015	4050	4050	4050	4050	0
398	20241121	140900	22339015	4050	4050	4050	4050	58
399	20241121	140800	22104115	4050	4050	4050	4050	0
400	20241121	140700	22104115	4050	4050	4050	4050	0
401	20241121	140600	22104115	4050	4050	4050	4050	0
402	20241121	140500	22104115	4050	4050	4050	4050	0
403	20241121	140400	22104115	4050	4050	4050	4050	7
404	20241121	140300	22075765	4050	4050	4050	4050	6
405	20241121	140200	22051465	4050	4050	4050	4050	125
406	20241121	140100	21545215	4030	4030	4030	4030	15
407	20241121	140000	21484765	4030	4030	4030	4030	13
408	20241121	135900	21432375	4035	4035	4035	4035	0
409	20241121	135800	21432375	4035	4035	4035	4035	0
410	20241121	135700	21432375	4035	4035	4035	4035	0
411	20241121	135600	21432375	4035	4035	4035	4035	1
412	20241121	135500	21428340	4055	4055	4055	4055	0
413	20241121	135400	21428340	4055	4055	4055	4055	0
414	20241121	135300	21428340	4055	4055	4055	4055	0
415	20241121	135200	21428340	4055	4055	4055	4055	0
416	20241121	135100	21428340	4055	4055	4055	4055	0
417	20241121	135000	21428340	4055	4055	4055	4055	0
418	20241121	134900	21428340	4055	4055	4055	4055	0
419	20241121	134800	21428340	4055	4055	4055	4055	0
420	20241121	134700	21428340	4055	4055	4055	4055	0
421	20241121	134600	21428340	4055	4055	4055	4055	0
422	20241121	134500	21428340	4055	4055	4055	4055	0
423	20241121	134400	21428340	4055	4055	4055	4055	0
424	20241121	134300	21428340	4055	4055	4055	4055	0
425	20241121	134200	21428340	4055	4055	4055	4055	0
426	20241121	134100	21428340	4055	4055	4055	4055	0
427	20241121	134000	21428340	4055	4055	4055	4055	0
428	20241121	133900	21428340	4055	4055	4055	4055	0
429	20241121	133800	21428340	4055	4055	4055	4055	0
430	20241121	133700	21428340	4055	4055	4055	4055	0
431	20241121	133600	21428340	4055	4055	4055	4055	0
432	20241121	133500	21428340	4055	4055	4055	4055	0
433	20241121	133400	21428340	4055	4055	4055	4055	0
434	20241121	133300	21428340	4055	4055	4055	4055	0
435	20241121	133200	21428340	4055	4055	4055	4055	0
436	20241121	133100	21428340	4055	4055	4055	4055	0
437	20241121	133000	21428340	4055	4055	4055	4055	0
438	20241121	132900	21428340	4055	4055	4055	4055	0
439	20241121	132800	21428340	4055	4055	4055	4055	0
440	20241121	132700	21428340	4055	4055	4055	4055	0
441	20241121	132600	21428340	4055	4055	4055	4055	0
442	20241121	132500	21428340	4055	4055	4055	4055	0
443	20241121	132400	21428340	4055	4055	4055	4055	0
444	20241121	132300	21428340	4055	4055	4055	4055	0
445	20241121	132200	21428340	4055	4055	4055	4055	0
446	20241121	132100	21428340	4055	4055	4055	4055	0
447	20241121	132000	21428340	4055	4055	4055	4055	0
448	20241121	131900	21428340	4055	4055	4055	4055	0
449	20241121	131800	21428340	4055	4055	4055	4055	41
450	20241121	131700	21262085	4055	4055	4055	4055	0
451	20241121	131600	21262085	4055	4055	4055	4055	0
452	20241121	131500	21262085	4055	4055	4055	4055	0
453	20241121	131400	21262085	4055	4055	4055	4055	0
454	20241121	131300	21262085	4055	4055	4055	4055	0
455	20241121	131200	21262085	4055	4055	4055	4055	0
456	20241121	131100	21262085	4055	4055	4055	4055	0
457	20241121	131000	21262085	4055	4055	4055	4055	0
458	20241121	130900	21262085	4055	4050	4055	4050	190
459	20241121	130800	20492350	4050	4050	4050	4050	0
460	20241121	130700	20492350	4050	4050	4050	4050	0
461	20241121	130600	20492350	4050	4050	4050	4050	0
462	20241121	130500	20492350	4050	4050	4050	4050	0
463	20241121	130400	20492350	4050	4050	4050	4050	0
464	20241121	130300	20492350	4050	4050	4050	4050	0
465	20241121	130200	20492350	4050	4050	4050	4050	0
466	20241121	130100	20492350	4050	4045	4050	4045	522
467	20241121	130000	18379080	4050	4050	4050	4050	0
468	20241121	125900	18379080	4050	4050	4050	4050	0
469	20241121	125800	18379080	4050	4050	4050	4050	0
470	20241121	125700	18379080	4050	4050	4050	4050	0
471	20241121	125600	18379080	4050	4050	4050	4050	0
472	20241121	125500	18379080	4050	4050	4050	4050	0
473	20241121	125400	18379080	4050	4050	4050	4050	0
474	20241121	125300	18379080	4050	4050	4050	4050	0
475	20241121	125200	18379080	4050	4050	4050	4050	12
476	20241121	125100	18330480	4055	4055	4055	4055	0
477	20241121	125000	18330480	4055	4050	4055	4050	500
478	20241121	124900	16305235	4050	4050	4050	4050	0
479	20241121	124800	16305235	4050	4050	4050	4050	0
480	20241121	124700	16305235	4050	4050	4050	4050	0
481	20241121	124600	16305235	4050	4050	4050	4050	0
482	20241121	124500	16305235	4050	4050	4050	4050	0
483	20241121	124400	16305235	4050	4050	4050	4050	0
484	20241121	124300	16305235	4050	4050	4050	4050	0
485	20241121	124200	16305235	4050	4050	4050	4050	0
486	20241121	124100	16305235	4050	4050	4050	4050	0
487	20241121	124000	16305235	4050	4050	4050	4050	1
488	20241121	123900	16301185	4030	4030	4030	4030	0
489	20241121	123800	16301185	4030	4030	4030	4030	0
490	20241121	123700	16301185	4030	4030	4030	4030	0
491	20241121	123600	16301185	4030	4030	4030	4030	0
492	20241121	123500	16301185	4030	4030	4030	4030	0
493	20241121	123400	16301185	4030	4030	4030	4030	0
494	20241121	123300	16301185	4030	4030	4030	4030	0
495	20241121	123200	16301185	4030	4030	4030	4030	0
496	20241121	123100	16301185	4030	4030	4030	4030	0
497	20241121	123000	16301185	4030	4030	4030	4030	0
498	20241121	122900	16301185	4030	4030	4030	4030	0
499	20241121	122800	16301185	4030	4030	4030	4030	0
500	20241121	122700	16301185	4030	4030	4030	4030	0
501	20241121	122600	16301185	4030	4030	4030	4030	0
502	20241121	122500	16301185	4030	4030	4030	4030	0
503	20241121	122400	16301185	4030	4030	4030	4030	0
504	20241121	122300	16301185	4030	4030	4030	4030	0
505	20241121	122200	16301185	4030	4030	4030	4030	0
506	20241121	122100	16301185	4030	4030	4030	4030	0
507	20241121	122000	16301185	4030	4030	4030	4030	0
508	20241121	121900	16301185	4030	4030	4030	4030	0
509	20241121	121800	16301185	4030	4030	4030	4030	0
510	20241121	121700	16301185	4030	4030	4030	4030	5
511	20241121	121600	16281035	4050	4050	4050	4050	0
512	20241121	121500	16281035	4050	4050	4050	4050	0
513	20241121	121400	16281035	4050	4050	4050	4050	0
514	20241121	121300	16281035	4050	4050	4050	4050	0
515	20241121	121200	16281035	4050	4050	4050	4050	0
516	20241121	121100	16281035	4050	4050	4050	4050	0
517	20241121	121000	16281035	4050	4050	4050	4050	0
518	20241121	120900	16281035	4050	4050	4050	4050	0
519	20241121	120800	16281035	4050	4050	4050	4050	0
520	20241121	120700	16281035	4050	4050	4050	4050	0
521	20241121	120600	16281035	4050	4050	4050	4050	0
522	20241121	120500	16281035	4050	4050	4050	4050	0
523	20241121	120400	16281035	4050	4050	4050	4050	0
524	20241121	120300	16281035	4050	4050	4050	4050	0
525	20241121	120200	16281035	4050	4050	4050	4050	1
526	20241121	120100	16276985	4030	4030	4030	4030	0
527	20241121	120000	16276985	4030	4030	4030	4030	0
528	20241121	115900	16276985	4030	4030	4030	4030	0
529	20241121	115800	16276985	4030	4030	4030	4030	0
530	20241121	115700	16276985	4030	4030	4030	4030	0
531	20241121	115600	16276985	4030	4030	4030	4030	0
532	20241121	115500	16276985	4030	4030	4030	4030	1
533	20241121	115400	16272955	4040	4040	4040	4040	0
534	20241121	115300	16272955	4040	4040	4040	4040	0
535	20241121	115200	16272955	4040	4040	4040	4040	0
536	20241121	115100	16272955	4040	4040	4040	4040	0
537	20241121	115000	16272955	4040	4040	4040	4040	0
538	20241121	114900	16272955	4040	4040	4040	4040	0
539	20241121	114800	16272955	4040	4040	4040	4040	0
540	20241121	114700	16272955	4040	4040	4040	4040	0
541	20241121	114600	16272955	4040	4040	4040	4040	0
542	20241121	114500	16272955	4040	4040	4040	4040	0
543	20241121	114400	16272955	4040	4040	4040	4040	0
544	20241121	114300	16272955	4040	4040	4040	4040	0
545	20241121	114200	16272955	4040	4040	4040	4040	0
546	20241121	114100	16272955	4040	4040	4040	4040	0
547	20241121	114000	16272955	4040	4040	4040	4040	2
548	20241121	113900	16264875	4050	4050	4050	4050	0
549	20241121	113800	16264875	4050	4050	4050	4050	0
550	20241121	113700	16264875	4050	4050	4050	4050	0
551	20241121	113600	16264875	4050	4050	4050	4050	0
552	20241121	113500	16264875	4050	4050	4050	4050	0
553	20241121	113400	16264875	4050	4050	4050	4050	0
554	20241121	113300	16264875	4050	4050	4050	4050	0
555	20241121	113200	16264875	4050	4050	4050	4050	0
556	20241121	113100	16264875	4050	4050	4050	4050	0
557	20241121	113000	16264875	4050	4050	4050	4050	0
558	20241121	112900	16264875	4050	4050	4050	4050	0
559	20241121	112800	16264875	4050	4050	4050	4050	0
560	20241121	112700	16264875	4050	4050	4050	4050	1
561	20241121	112600	16260825	4040	4040	4040	4040	0
562	20241121	112500	16260825	4040	4040	4040	4040	0
563	20241121	112400	16260825	4040	4040	4040	4040	1
564	20241121	112300	16256785	4045	4045	4045	4045	0
565	20241121	112200	16256785	4045	4045	4045	4045	0
566	20241121	112100	16256785	4045	4045	4045	4045	0
567	20241121	112000	16256785	4045	4045	4045	4045	0
568	20241121	111900	16256785	4045	4045	4045	4045	0
569	20241121	111800	16256785	4045	4045	4045	4045	1
570	20241121	111700	16252740	4050	4050	4050	4050	0
571	20241121	111600	16252740	4050	4050	4050	4050	1
572	20241121	111500	16248690	4045	4045	4045	4045	0
573	20241121	111400	16248690	4045	4045	4045	4045	0
574	20241121	111300	16248690	4045	4045	4045	4045	0
575	20241121	111200	16248690	4045	4045	4045	4045	1
576	20241121	111100	16244645	4045	4045	4045	4045	0
577	20241121	111000	16244645	4045	4045	4045	4045	0
578	20241121	110900	16244645	4045	4045	4045	4045	0
579	20241121	110800	16244645	4045	4045	4045	4045	0
580	20241121	110700	16244645	4045	4045	4045	4045	0
581	20241121	110600	16244645	4045	4045	4045	4045	1
582	20241121	110500	16240600	4050	4050	4050	4050	0
583	20241121	110400	16240600	4050	4050	4050	4050	0
584	20241121	110300	16240600	4050	4050	4050	4050	0
585	20241121	110200	16240600	4050	4050	4050	4050	0
586	20241121	110100	16240600	4050	4050	4050	4050	0
587	20241121	110000	16240600	4050	4020	4050	4020	13
588	20241121	105900	16187980	4045	4045	4045	4045	0
589	20241121	105800	16187980	4045	4045	4045	4045	0
590	20241121	105700	16187980	4045	4045	4045	4045	0
591	20241121	105600	16187980	4045	4045	4045	4045	0
592	20241121	105500	16187980	4045	4045	4045	4045	0
593	20241121	105400	16187980	4045	4045	4045	4045	100
594	20241121	105300	15783480	4045	4045	4045	4045	0
595	20241121	105200	15783480	4045	4045	4045	4045	1
596	20241121	105100	15779435	4020	4020	4020	4020	0
597	20241121	105000	15779435	4020	4020	4020	4020	0
598	20241121	104900	15779435	4020	4020	4020	4020	0
599	20241121	104800	15779435	4020	4020	4020	4020	1
600	20241121	104700	15775415	4045	4045	4045	4045	0
601	20241121	104600	15775415	4045	4045	4045	4045	1
602	20241121	104500	15771370	4020	4020	4020	4020	0
603	20241121	104400	15771370	4020	4020	4020	4020	0
604	20241121	104300	15771370	4020	4020	4020	4020	0
605	20241121	104200	15771370	4020	4020	4020	4020	1
606	20241121	104100	15767350	4025	4025	4025	4025	0
607	20241121	104000	15767350	4025	4025	4025	4025	0
608	20241121	103900	15767350	4025	4025	4025	4025	0
609	20241121	103800	15767350	4025	4025	4025	4025	30
610	20241121	103700	15646600	4030	4030	4030	4030	0
611	20241121	103600	15646600	4030	4030	4030	4030	1
612	20241121	103500	15642570	4050	4050	4050	4050	0
613	20241121	103400	15642570	4050	4050	4050	4050	0
614	20241121	103300	15642570	4050	4050	4050	4050	1
615	20241121	103200	15638520	4030	4030	4030	4030	0
616	20241121	103100	15638520	4030	4030	4030	4030	0
617	20241121	103000	15638520	4030	4030	4030	4030	1
618	20241121	102900	15634490	4055	4055	4055	4055	0
619	20241121	102800	15634490	4055	4055	4055	4055	1
620	20241121	102700	15630435	4030	4030	4030	4030	0
621	20241121	102600	15630435	4030	4030	4030	4030	0
622	20241121	102500	15630435	4030	4030	4030	4030	0
623	20241121	102400	15630435	4030	4030	4030	4030	1
624	20241121	102300	15626405	4055	4055	4055	4055	0
625	20241121	102200	15626405	4055	4050	4055	4050	42
626	20241121	102100	15456300	4050	4050	4050	4050	4
627	20241121	102000	15440100	4050	4050	4050	4050	183
628	20241121	101900	14698950	4040	4040	4040	4040	0
629	20241121	101800	14698950	4040	4040	4040	4040	1
630	20241121	101700	14694910	4040	4040	4040	4040	16
631	20241121	101600	14630270	4025	4025	4025	4025	0
632	20241121	101500	14630270	4025	4025	4025	4025	0
633	20241121	101400	14630270	4025	4025	4025	4025	0
634	20241121	101300	14630270	4025	4025	4025	4025	0
635	20241121	101200	14630270	4025	4025	4025	4025	1
636	20241121	101100	14626245	4055	4055	4055	4055	0
637	20241121	101000	14626245	4055	4030	4055	4030	505
638	20241121	100900	12580045	4035	4035	4035	4035	0
639	20241121	100800	12580045	4035	4035	4035	4035	1
640	20241121	100700	12576010	4015	4015	4015	4015	0
641	20241121	100600	12576010	4015	4015	4015	4015	1
642	20241121	100500	12571995	4040	4040	4040	4040	0
643	20241121	100400	12571995	4040	4040	4040	4040	0
644	20241121	100300	12571995	4040	4020	4040	4015	135
645	20241121	100200	12029650	4040	4040	4040	4040	0
646	20241121	100100	12029650	4040	4040	4040	4040	1
647	20241121	100000	12025610	4020	4020	4020	4020	1
648	20241121	095900	12021590	4040	4040	4040	4040	0
649	20241121	095800	12021590	4040	4040	4040	4040	0
650	20241121	095700	12021590	4040	4040	4040	4040	0
651	20241121	095600	12021590	4040	4040	4040	4040	0
652	20241121	095500	12021590	4040	4040	4040	4040	0
653	20241121	095400	12021590	4040	4040	4040	4040	0
654	20241121	095300	12021590	4040	4040	4040	4040	0
655	20241121	095200	12021590	4040	4040	4040	4040	0
656	20241121	095100	12021590	4040	4040	4040	4040	0
657	20241121	095000	12021590	4040	4040	4040	4040	0
658	20241121	094900	12021590	4040	4040	4040	4040	0
659	20241121	094800	12021590	4040	4040	4040	4040	0
660	20241121	094700	12021590	4040	4040	4040	4040	0
661	20241121	094600	12021590	4040	4040	4040	4040	0
662	20241121	094500	12021590	4040	4040	4040	4040	0
663	20241121	094400	12021590	4040	4040	4040	4040	0
664	20241121	094300	12021590	4040	4040	4040	4040	1
665	20241121	094200	12017550	4040	4040	4040	4040	0
666	20241121	094100	12017550	4040	4035	4040	4035	5
667	20241121	094000	11997370	4035	4035	4035	4035	147
668	20241121	093900	11404225	4035	4035	4035	4035	0
669	20241121	093800	11404225	4035	4035	4035	4035	0
670	20241121	093700	11404225	4035	4035	4035	4035	0
671	20241121	093600	11404225	4035	4035	4035	4035	0
672	20241121	093500	11404225	4035	4035	4035	4035	0
673	20241121	093400	11404225	4035	4035	4035	4035	0
674	20241121	093300	11404225	4035	4035	4035	4035	0
675	20241121	093200	11404225	4035	4035	4035	4035	0
676	20241121	093100	11404225	4035	4035	4035	4035	1
677	20241121	093000	11400190	4015	4015	4015	4015	150
678	20241121	092900	10797940	4015	4020	4020	4015	20
679	20241121	092800	10717635	4035	4035	4035	4035	1
680	20241121	092700	10713600	4020	4020	4020	4020	0
681	20241121	092600	10713600	4020	4020	4020	4020	2
682	20241121	092500	10705560	4035	4035	4035	4035	0
683	20241121	092400	10705560	4035	4035	4035	4035	0
684	20241121	092300	10705560	4035	4035	4035	4035	0
685	20241121	092200	10705560	4035	4035	4035	4035	0
686	20241121	092100	10705560	4035	4035	4035	4035	0
687	20241121	092000	10705560	4035	4035	4035	4035	0
688	20241121	091900	10705560	4035	4035	4035	4035	0
689	20241121	091800	10705560	4035	4035	4035	4035	0
690	20241121	091700	10705560	4035	4035	4035	4035	0
691	20241121	091600	10705560	4035	4025	4035	4025	20
692	20241121	091500	10625040	4030	4030	4030	4030	0
693	20241121	091400	10625040	4030	4030	4030	4030	0
694	20241121	091300	10625040	4030	4030	4030	4030	1
695	20241121	091200	10621010	4010	4010	4010	4010	0
696	20241121	091100	10621010	4010	4030	4030	4010	401
697	20241121	091000	9012980	4000	4040	4040	4000	2004
698	20241121	090900	994965	4045	4050	4075	4045	28
699	20241121	090800	881560	4055	4060	4060	4055	57
700	20241121	090700	650405	4085	4085	4085	4085	0
701	20241121	090600	650405	4085	4085	4085	4085	0
702	20241121	090500	650405	4085	4085	4085	4085	1
703	20241121	090400	646320	4060	4060	4060	4060	14
704	20241121	090300	589480	4060	4060	4060	4060	0
705	20241121	090200	589480	4060	4060	4060	4060	0
706	20241121	090100	589480	4060	4070	4070	4060	16
707	20241121	090000	524435	4100	4050	4105	4050	129