KissMeData/091340/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195900	97000540	2660	2660	2660	2660	229
3	20241121	195800	97000540	2660	2660	2660	2660	0
4	20241121	195700	97000540	2660	2660	2660	2660	0
5	20241121	195600	97000540	2660	2660	2660	2660	0
6	20241121	195500	97000540	2660	2660	2660	2660	0
7	20241121	195400	97000540	2660	2660	2660	2660	0
8	20241121	195300	97000540	2660	2660	2660	2660	0
9	20241121	195200	97000540	2660	2660	2660	2660	0
10	20241121	195100	97000540	2660	2660	2660	2660	0
11	20241121	195000	97000540	2660	2660	2660	2660	0
12	20241121	194900	97000540	2660	2660	2660	2660	0
13	20241121	194800	97000540	2660	2660	2660	2660	0
14	20241121	194700	97000540	2660	2660	2660	2660	0
15	20241121	194600	97000540	2660	2660	2660	2660	0
16	20241121	194500	97000540	2660	2660	2660	2660	0
17	20241121	194400	97000540	2660	2660	2660	2660	0
18	20241121	194300	97000540	2660	2660	2660	2660	0
19	20241121	194200	97000540	2660	2660	2660	2660	0
20	20241121	194100	97000540	2660	2660	2660	2660	0
21	20241121	194000	97000540	2660	2660	2660	2660	0
22	20241121	193900	97000540	2660	2660	2660	2660	0
23	20241121	193800	97000540	2660	2660	2660	2660	0
24	20241121	193700	97000540	2660	2660	2660	2660	0
25	20241121	193600	97000540	2660	2660	2660	2660	0
26	20241121	193500	97000540	2660	2660	2660	2660	0
27	20241121	193400	97000540	2660	2660	2660	2660	0
28	20241121	193300	97000540	2660	2660	2660	2660	0
29	20241121	193200	97000540	2660	2660	2660	2660	0
30	20241121	193100	97000540	2660	2660	2660	2660	0
31	20241121	193000	97000540	2660	2660	2660	2660	0
32	20241121	192900	97000540	2660	2660	2660	2660	229
33	20241121	192800	97000540	2660	2660	2660	2660	0
34	20241121	192700	97000540	2660	2660	2660	2660	0
35	20241121	192600	97000540	2660	2660	2660	2660	0
36	20241121	192500	97000540	2660	2660	2660	2660	0
37	20241121	192400	97000540	2660	2660	2660	2660	0
38	20241121	192300	97000540	2660	2660	2660	2660	0
39	20241121	192200	97000540	2660	2660	2660	2660	0
40	20241121	192100	97000540	2660	2660	2660	2660	0
41	20241121	192000	97000540	2660	2660	2660	2660	0
42	20241121	191900	97000540	2660	2660	2660	2660	0
43	20241121	191800	97000540	2660	2660	2660	2660	0
44	20241121	191700	97000540	2660	2660	2660	2660	0
45	20241121	191600	97000540	2660	2660	2660	2660	0
46	20241121	191500	97000540	2660	2660	2660	2660	0
47	20241121	191400	97000540	2660	2660	2660	2660	0
48	20241121	191300	97000540	2660	2660	2660	2660	0
49	20241121	191200	97000540	2660	2660	2660	2660	0
50	20241121	191100	97000540	2660	2660	2660	2660	0
51	20241121	191000	97000540	2660	2660	2660	2660	0
52	20241121	190900	97000540	2660	2660	2660	2660	0
53	20241121	190800	97000540	2660	2660	2660	2660	0
54	20241121	190700	97000540	2660	2660	2660	2660	0
55	20241121	190600	97000540	2660	2660	2660	2660	0
56	20241121	190500	97000540	2660	2660	2660	2660	0
57	20241121	190400	97000540	2660	2660	2660	2660	0
58	20241121	190300	97000540	2660	2660	2660	2660	0
59	20241121	190200	97000540	2660	2660	2660	2660	0
60	20241121	190100	97000540	2660	2660	2660	2660	0
61	20241121	190000	97000540	2660	2660	2660	2660	0
62	20241121	185900	97000540	2660	2660	2660	2660	229
63	20241121	185800	97000540	2660	2660	2660	2660	0
64	20241121	185700	97000540	2660	2660	2660	2660	0
65	20241121	185600	97000540	2660	2660	2660	2660	0
66	20241121	185500	97000540	2660	2660	2660	2660	0
67	20241121	185400	97000540	2660	2660	2660	2660	0
68	20241121	185300	97000540	2660	2660	2660	2660	0
69	20241121	185200	97000540	2660	2660	2660	2660	0
70	20241121	185100	97000540	2660	2660	2660	2660	0
71	20241121	185000	97000540	2660	2660	2660	2660	0
72	20241121	184900	97000540	2660	2660	2660	2660	0
73	20241121	184800	97000540	2660	2660	2660	2660	0
74	20241121	184700	97000540	2660	2660	2660	2660	0
75	20241121	184600	97000540	2660	2660	2660	2660	0
76	20241121	184500	97000540	2660	2660	2660	2660	0
77	20241121	184400	97000540	2660	2660	2660	2660	0
78	20241121	184300	97000540	2660	2660	2660	2660	0
79	20241121	184200	97000540	2660	2660	2660	2660	0
80	20241121	184100	97000540	2660	2660	2660	2660	0
81	20241121	184000	97000540	2660	2660	2660	2660	0
82	20241121	183900	97000540	2660	2660	2660	2660	0
83	20241121	183800	97000540	2660	2660	2660	2660	0
84	20241121	183700	97000540	2660	2660	2660	2660	0
85	20241121	183600	97000540	2660	2660	2660	2660	0
86	20241121	183500	97000540	2660	2660	2660	2660	0
87	20241121	183400	97000540	2660	2660	2660	2660	0
88	20241121	183300	97000540	2660	2660	2660	2660	0
89	20241121	183200	97000540	2660	2660	2660	2660	0
90	20241121	183100	97000540	2660	2660	2660	2660	0
91	20241121	183000	97000540	2660	2660	2660	2660	0
92	20241121	182900	97000540	2660	2660	2660	2660	229
93	20241121	182800	97000540	2660	2660	2660	2660	0
94	20241121	182700	97000540	2660	2660	2660	2660	0
95	20241121	182600	97000540	2660	2660	2660	2660	0
96	20241121	182500	97000540	2660	2660	2660	2660	0
97	20241121	182400	97000540	2660	2660	2660	2660	0
98	20241121	182300	97000540	2660	2660	2660	2660	0
99	20241121	182200	97000540	2660	2660	2660	2660	0
100	20241121	182100	97000540	2660	2660	2660	2660	0
101	20241121	182000	97000540	2660	2660	2660	2660	0
102	20241121	181900	97000540	2660	2660	2660	2660	0
103	20241121	181800	97000540	2660	2660	2660	2660	0
104	20241121	181700	97000540	2660	2660	2660	2660	0
105	20241121	181600	97000540	2660	2660	2660	2660	0
106	20241121	181500	97000540	2660	2660	2660	2660	0
107	20241121	181400	97000540	2660	2660	2660	2660	0
108	20241121	181300	97000540	2660	2660	2660	2660	0
109	20241121	181200	97000540	2660	2660	2660	2660	0
110	20241121	181100	97000540	2660	2660	2660	2660	0
111	20241121	181000	97000540	2660	2660	2660	2660	0
112	20241121	180900	97000540	2660	2660	2660	2660	0
113	20241121	180800	97000540	2660	2660	2660	2660	0
114	20241121	180700	97000540	2660	2660	2660	2660	0
115	20241121	180600	97000540	2660	2660	2660	2660	0
116	20241121	180500	97000540	2660	2660	2660	2660	0
117	20241121	180400	97000540	2660	2660	2660	2660	0
118	20241121	180300	97000540	2660	2660	2660	2660	0
119	20241121	180200	97000540	2660	2660	2660	2660	0
120	20241121	180100	97000540	2660	2660	2660	2660	0
121	20241121	180000	97000540	2660	2660	2660	2660	0
122	20241121	175900	97000540	2660	2660	2660	2660	229
123	20241121	175800	97000540	2660	2660	2660	2660	0
124	20241121	175700	97000540	2660	2660	2660	2660	0
125	20241121	175600	97000540	2660	2660	2660	2660	0
126	20241121	175500	97000540	2660	2660	2660	2660	0
127	20241121	175400	97000540	2660	2660	2660	2660	0
128	20241121	175300	97000540	2660	2660	2660	2660	0
129	20241121	175200	97000540	2660	2660	2660	2660	0
130	20241121	175100	97000540	2660	2660	2660	2660	0
131	20241121	175000	97000540	2660	2660	2660	2660	0
132	20241121	174900	97000540	2660	2660	2660	2660	0
133	20241121	174800	97000540	2660	2660	2660	2660	0
134	20241121	174700	97000540	2660	2660	2660	2660	0
135	20241121	174600	97000540	2660	2660	2660	2660	0
136	20241121	174500	97000540	2660	2660	2660	2660	0
137	20241121	174400	97000540	2660	2660	2660	2660	0
138	20241121	174300	97000540	2660	2660	2660	2660	0
139	20241121	174200	97000540	2660	2660	2660	2660	0
140	20241121	174100	97000540	2660	2660	2660	2660	0
141	20241121	174000	97000540	2660	2660	2660	2660	0
142	20241121	173900	97000540	2660	2660	2660	2660	0
143	20241121	173800	97000540	2660	2660	2660	2660	0
144	20241121	173700	97000540	2660	2660	2660	2660	0
145	20241121	173600	97000540	2660	2660	2660	2660	0
146	20241121	173500	97000540	2660	2660	2660	2660	0
147	20241121	173400	97000540	2660	2660	2660	2660	0
148	20241121	173300	97000540	2660	2660	2660	2660	0
149	20241121	173200	97000540	2660	2660	2660	2660	0
150	20241121	173100	97000540	2660	2660	2660	2660	0
151	20241121	173000	97000540	2660	2660	2660	2660	0
152	20241121	172900	97000540	2660	2660	2660	2660	229
153	20241121	172800	97000540	2660	2660	2660	2660	0
154	20241121	172700	97000540	2660	2660	2660	2660	0
155	20241121	172600	97000540	2660	2660	2660	2660	0
156	20241121	172500	97000540	2660	2660	2660	2660	0
157	20241121	172400	97000540	2660	2660	2660	2660	0
158	20241121	172300	97000540	2660	2660	2660	2660	0
159	20241121	172200	97000540	2660	2660	2660	2660	0
160	20241121	172100	97000540	2660	2660	2660	2660	0
161	20241121	172000	97000540	2660	2660	2660	2660	0
162	20241121	171900	97000540	2660	2660	2660	2660	0
163	20241121	171800	97000540	2660	2660	2660	2660	0
164	20241121	171700	97000540	2660	2660	2660	2660	0
165	20241121	171600	97000540	2660	2660	2660	2660	0
166	20241121	171500	97000540	2660	2660	2660	2660	0
167	20241121	171400	97000540	2660	2660	2660	2660	0
168	20241121	171300	97000540	2660	2660	2660	2660	0
169	20241121	171200	97000540	2660	2660	2660	2660	0
170	20241121	171100	97000540	2660	2660	2660	2660	0
171	20241121	171000	97000540	2660	2660	2660	2660	0
172	20241121	170900	97000540	2660	2660	2660	2660	0
173	20241121	170800	97000540	2660	2660	2660	2660	0
174	20241121	170700	97000540	2660	2660	2660	2660	0
175	20241121	170600	97000540	2660	2660	2660	2660	0
176	20241121	170500	97000540	2660	2660	2660	2660	0
177	20241121	170400	97000540	2660	2660	2660	2660	0
178	20241121	170300	97000540	2660	2660	2660	2660	0
179	20241121	170200	97000540	2660	2660	2660	2660	0
180	20241121	170100	97000540	2660	2660	2660	2660	0
181	20241121	170000	97000540	2660	2660	2660	2660	0
182	20241121	165900	97000540	2660	2660	2660	2660	229
183	20241121	165800	97000540	2660	2660	2660	2660	0
184	20241121	165700	97000540	2660	2660	2660	2660	0
185	20241121	165600	97000540	2660	2660	2660	2660	0
186	20241121	165500	97000540	2660	2660	2660	2660	0
187	20241121	165400	97000540	2660	2660	2660	2660	0
188	20241121	165300	97000540	2660	2660	2660	2660	0
189	20241121	165200	97000540	2660	2660	2660	2660	0
190	20241121	165100	97000540	2660	2660	2660	2660	0
191	20241121	165000	97000540	2660	2660	2660	2660	0
192	20241121	164900	97000540	2660	2660	2660	2660	0
193	20241121	164800	97000540	2660	2660	2660	2660	0
194	20241121	164700	97000540	2660	2660	2660	2660	0
195	20241121	164600	97000540	2660	2660	2660	2660	0
196	20241121	164500	97000540	2660	2660	2660	2660	0
197	20241121	164400	97000540	2660	2660	2660	2660	0
198	20241121	164300	97000540	2660	2660	2660	2660	0
199	20241121	164200	97000540	2660	2660	2660	2660	0
200	20241121	164100	97000540	2660	2660	2660	2660	0
201	20241121	164000	97000540	2660	2660	2660	2660	0
202	20241121	163900	97000540	2660	2660	2660	2660	0
203	20241121	163800	97000540	2660	2660	2660	2660	0
204	20241121	163700	97000540	2660	2660	2660	2660	0
205	20241121	163600	97000540	2660	2660	2660	2660	0
206	20241121	163500	97000540	2660	2660	2660	2660	0
207	20241121	163400	97000540	2660	2660	2660	2660	0
208	20241121	163300	97000540	2660	2660	2660	2660	0
209	20241121	163200	97000540	2660	2660	2660	2660	0
210	20241121	163100	97000540	2660	2660	2660	2660	0
211	20241121	163000	97000540	2660	2660	2660	2660	0
212	20241121	162900	97000540	2660	2660	2660	2660	229
213	20241121	162800	97000540	2660	2660	2660	2660	0
214	20241121	162700	97000540	2660	2660	2660	2660	0
215	20241121	162600	97000540	2660	2660	2660	2660	0
216	20241121	162500	97000540	2660	2660	2660	2660	0
217	20241121	162400	97000540	2660	2660	2660	2660	0
218	20241121	162300	97000540	2660	2660	2660	2660	0
219	20241121	162200	97000540	2660	2660	2660	2660	0
220	20241121	162100	97000540	2660	2660	2660	2660	0
221	20241121	162000	97000540	2660	2660	2660	2660	0
222	20241121	161900	97000540	2660	2660	2660	2660	0
223	20241121	161800	97000540	2660	2660	2660	2660	0
224	20241121	161700	97000540	2660	2660	2660	2660	0
225	20241121	161600	97000540	2660	2660	2660	2660	0
226	20241121	161500	97000540	2660	2660	2660	2660	0
227	20241121	161400	97000540	2660	2660	2660	2660	0
228	20241121	161300	97000540	2660	2660	2660	2660	0
229	20241121	161200	97000540	2660	2660	2660	2660	0
230	20241121	161100	97000540	2660	2660	2660	2660	0
231	20241121	161000	97000540	2660	2660	2660	2660	0
232	20241121	160900	97000540	2660	2660	2660	2660	0
233	20241121	160800	97000540	2660	2660	2660	2660	0
234	20241121	160700	97000540	2660	2660	2660	2660	0
235	20241121	160600	97000540	2660	2660	2660	2660	0
236	20241121	160500	97000540	2660	2660	2660	2660	0
237	20241121	160400	97000540	2660	2660	2660	2660	0
238	20241121	160300	97000540	2660	2660	2660	2660	0
239	20241121	160200	97000540	2660	2660	2660	2660	0
240	20241121	160100	97000540	2660	2660	2660	2660	0
241	20241121	160000	97000540	2660	2660	2660	2660	0
242	20241121	155900	97000540	2660	2660	2660	2660	229
243	20241121	155800	97000540	2660	2660	2660	2660	0
244	20241121	155700	97000540	2660	2660	2660	2660	0
245	20241121	155600	97000540	2660	2660	2660	2660	0
246	20241121	155500	97000540	2660	2660	2660	2660	0
247	20241121	155400	97000540	2660	2660	2660	2660	0
248	20241121	155300	97000540	2660	2660	2660	2660	0
249	20241121	155200	97000540	2660	2660	2660	2660	0
250	20241121	155100	97000540	2660	2660	2660	2660	0
251	20241121	155000	97000540	2660	2660	2660	2660	0
252	20241121	154900	97000540	2660	2660	2660	2660	0
253	20241121	154800	97000540	2660	2660	2660	2660	0
254	20241121	154700	97000540	2660	2660	2660	2660	0
255	20241121	154600	97000540	2660	2660	2660	2660	0
256	20241121	154500	97000540	2660	2660	2660	2660	0
257	20241121	154400	97000540	2660	2660	2660	2660	0
258	20241121	154300	97000540	2660	2660	2660	2660	0
259	20241121	154200	97000540	2660	2660	2660	2660	0
260	20241121	154100	97000540	2660	2660	2660	2660	0
261	20241121	154000	97000540	2660	2660	2660	2660	0
262	20241121	153900	97000540	2660	2660	2660	2660	0
263	20241121	153800	97000540	2660	2660	2660	2660	0
264	20241121	153700	97000540	2660	2660	2660	2660	0
265	20241121	153600	97000540	2660	2660	2660	2660	0
266	20241121	153500	97000540	2660	2660	2660	2660	0
267	20241121	153400	97000540	2660	2660	2660	2660	0
268	20241121	153300	97000540	2660	2660	2660	2660	0
269	20241121	153200	97000540	2660	2660	2660	2660	0
270	20241121	153100	97000540	2660	2660	2660	2660	0
271	20241121	153000	97000540	2660	2660	2660	2660	229
272	20241121	152900	96391400	2660	2660	2660	2660	0
273	20241121	152800	96391400	2660	2660	2660	2660	0
274	20241121	152700	96391400	2660	2660	2660	2660	0
275	20241121	152600	96391400	2660	2660	2660	2660	0
276	20241121	152500	96391400	2660	2660	2660	2660	0
277	20241121	152400	96391400	2660	2660	2660	2660	0
278	20241121	152300	96391400	2660	2660	2660	2660	0
279	20241121	152200	96391400	2660	2660	2660	2660	0
280	20241121	152100	96391400	2660	2660	2660	2660	0
281	20241121	152000	96391400	2660	2660	2660	2660	0
282	20241121	151900	96391400	2660	2660	2660	2660	0
283	20241121	151800	96391400	2660	2650	2660	2645	41
284	20241121	151700	96282745	2660	2660	2660	2660	0
285	20241121	151600	96282745	2660	2650	2660	2650	462
286	20241121	151500	95058435	2645	2645	2645	2645	345
287	20241121	151400	94145910	2650	2650	2650	2645	845
288	20241121	151300	91906880	2650	2650	2650	2650	13
289	20241121	151200	91872430	2650	2655	2655	2650	56
290	20241121	151100	91724025	2655	2650	2655	2650	43
291	20241121	151000	91609940	2655	2655	2655	2655	30
292	20241121	150900	91530290	2650	2650	2650	2650	22
293	20241121	150800	91471990	2650	2650	2650	2650	0
294	20241121	150700	91471990	2650	2650	2650	2650	0
295	20241121	150600	91471990	2650	2650	2650	2650	0
296	20241121	150500	91471990	2650	2650	2650	2650	7
297	20241121	150400	91453440	2650	2655	2655	2650	2882
298	20241121	150300	83811740	2655	2655	2655	2655	0
299	20241121	150200	83811740	2655	2655	2655	2655	4
300	20241121	150100	83801120	2660	2660	2660	2660	10
301	20241121	150000	83774520	2660	2660	2660	2660	0
302	20241121	145900	83774520	2660	2660	2660	2660	0
303	20241121	145800	83774520	2660	2660	2660	2660	10
304	20241121	145700	83747920	2660	2660	2660	2660	760
305	20241121	145600	81726320	2660	2660	2660	2660	42
306	20241121	145500	81614600	2660	2660	2660	2660	0
307	20241121	145400	81614600	2660	2660	2660	2660	0
308	20241121	145300	81614600	2660	2660	2660	2660	0
309	20241121	145200	81614600	2660	2660	2660	2660	0
310	20241121	145100	81614600	2660	2660	2660	2660	0
311	20241121	145000	81614600	2660	2665	2665	2660	30
312	20241121	144900	81534745	2675	2675	2675	2675	0
313	20241121	144800	81534745	2675	2675	2675	2675	0
314	20241121	144700	81534745	2675	2675	2675	2675	0
315	20241121	144600	81534745	2675	2675	2675	2675	0
316	20241121	144500	81534745	2675	2675	2675	2675	10
317	20241121	144400	81507995	2665	2665	2665	2665	18
318	20241121	144300	81460025	2660	2660	2660	2660	0
319	20241121	144200	81460025	2660	2660	2660	2660	0
320	20241121	144100	81460025	2660	2660	2660	2660	0
321	20241121	144000	81460025	2660	2660	2660	2660	0
322	20241121	143900	81460025	2660	2670	2670	2660	250
323	20241121	143800	80794645	2685	2685	2685	2685	0
324	20241121	143700	80794645	2685	2685	2685	2685	0
325	20241121	143600	80794645	2685	2685	2685	2685	0
326	20241121	143500	80794645	2685	2685	2685	2685	0
327	20241121	143400	80794645	2685	2685	2685	2685	0
328	20241121	143300	80794645	2685	2685	2685	2685	0
329	20241121	143200	80794645	2685	2685	2685	2685	0
330	20241121	143100	80794645	2685	2685	2685	2685	0
331	20241121	143000	80794645	2685	2685	2685	2685	0
332	20241121	142900	80794645	2685	2685	2685	2685	0
333	20241121	142800	80794645	2685	2685	2685	2685	28
334	20241121	142700	80719465	2685	2685	2685	2685	0
335	20241121	142600	80719465	2685	2685	2685	2685	0
336	20241121	142500	80719465	2685	2685	2685	2685	0
337	20241121	142400	80719465	2685	2685	2685	2685	1
338	20241121	142300	80716780	2685	2685	2685	2685	0
339	20241121	142200	80716780	2685	2685	2685	2685	400
340	20241121	142100	79642780	2675	2675	2675	2675	0
341	20241121	142000	79642780	2675	2680	2680	2675	3007
342	20241121	141900	71594055	2675	2675	2675	2675	1446
343	20241121	141800	67726005	2675	2675	2675	2675	1
344	20241121	141700	67723330	2670	2670	2670	2670	0
345	20241121	141600	67723330	2670	2670	2670	2670	200
346	20241121	141500	67189330	2675	2675	2675	2675	0
347	20241121	141400	67189330	2675	2675	2675	2675	0
348	20241121	141300	67189330	2675	2675	2675	2675	0
349	20241121	141200	67189330	2675	2675	2675	2675	1
350	20241121	141100	67186655	2665	2665	2665	2665	0
351	20241121	141000	67186655	2665	2665	2665	2665	77
352	20241121	140900	66981450	2675	2675	2675	2675	0
353	20241121	140800	66981450	2675	2675	2675	2675	0
354	20241121	140700	66981450	2675	2675	2675	2675	0
355	20241121	140600	66981450	2675	2675	2675	2675	1
356	20241121	140500	66978775	2670	2670	2670	2670	0
357	20241121	140400	66978775	2670	2670	2670	2670	308
358	20241121	140300	66156415	2670	2670	2670	2670	660
359	20241121	140200	64394215	2670	2670	2670	2670	15
360	20241121	140100	64354165	2670	2670	2670	2670	400
361	20241121	140000	63286165	2670	2670	2670	2670	1
362	20241121	135900	63283495	2665	2665	2665	2665	923
363	20241121	135800	60823700	2665	2665	2665	2665	0
364	20241121	135700	60823700	2665	2665	2665	2665	0
365	20241121	135600	60823700	2665	2665	2665	2665	0
366	20241121	135500	60823700	2665	2665	2665	2665	0
367	20241121	135400	60823700	2665	2665	2665	2665	1
368	20241121	135300	60821035	2665	2665	2665	2665	0
369	20241121	135200	60821035	2665	2665	2665	2665	0
370	20241121	135100	60821035	2665	2665	2665	2665	56
371	20241121	135000	60671795	2665	2665	2665	2665	112
372	20241121	134900	60373315	2665	2665	2665	2665	0
373	20241121	134800	60373315	2665	2665	2665	2665	1
374	20241121	134700	60370650	2665	2665	2665	2665	4
375	20241121	134600	60359990	2665	2665	2665	2665	2
376	20241121	134500	60354660	2665	2665	2665	2665	0
377	20241121	134400	60354660	2665	2665	2665	2665	0
378	20241121	134300	60354660	2665	2665	2665	2665	2
379	20241121	134200	60349330	2655	2655	2655	2655	0
380	20241121	134100	60349330	2655	2655	2655	2655	0
381	20241121	134000	60349330	2655	2655	2655	2655	0
382	20241121	133900	60349330	2655	2655	2655	2655	0
383	20241121	133800	60349330	2655	2655	2655	2655	0
384	20241121	133700	60349330	2655	2655	2655	2655	0
385	20241121	133600	60349330	2655	2655	2655	2655	0
386	20241121	133500	60349330	2655	2660	2660	2655	564
387	20241121	133400	58850860	2665	2665	2665	2665	0
388	20241121	133300	58850860	2665	2665	2665	2665	5
389	20241121	133200	58837535	2665	2665	2665	2665	0
390	20241121	133100	58837535	2665	2665	2665	2665	0
391	20241121	133000	58837535	2665	2665	2665	2665	0
392	20241121	132900	58837535	2665	2665	2665	2665	0
393	20241121	132800	58837535	2665	2665	2665	2665	0
394	20241121	132700	58837535	2665	2665	2665	2665	0
395	20241121	132600	58837535	2665	2665	2665	2665	0
396	20241121	132500	58837535	2665	2665	2665	2665	3
397	20241121	132400	58829540	2670	2670	2670	2670	0
398	20241121	132300	58829540	2670	2670	2670	2670	3
399	20241121	132200	58821530	2665	2665	2665	2665	0
400	20241121	132100	58821530	2665	2665	2665	2665	0
401	20241121	132000	58821530	2665	2665	2665	2665	0
402	20241121	131900	58821530	2665	2665	2665	2665	0
403	20241121	131800	58821530	2665	2665	2665	2665	0
404	20241121	131700	58821530	2665	2665	2665	2665	0
405	20241121	131600	58821530	2665	2665	2665	2665	0
406	20241121	131500	58821530	2665	2665	2665	2665	0
407	20241121	131400	58821530	2665	2665	2665	2665	73
408	20241121	131300	58626985	2665	2665	2665	2665	0
409	20241121	131200	58626985	2665	2665	2665	2665	54
410	20241121	131100	58483075	2665	2670	2670	2665	4
411	20241121	131000	58472400	2665	2665	2665	2665	50
412	20241121	130900	58339150	2670	2670	2670	2670	0
413	20241121	130800	58339150	2670	2670	2670	2670	2
414	20241121	130700	58333810	2665	2665	2665	2665	9
415	20241121	130600	58309825	2660	2660	2660	2660	1
416	20241121	130500	58307165	2660	2660	2660	2660	50
417	20241121	130400	58174165	2670	2670	2670	2670	300
418	20241121	130300	57373165	2660	2660	2660	2660	0
419	20241121	130200	57373165	2660	2660	2660	2660	10
420	20241121	130100	57346565	2670	2670	2670	2670	0
421	20241121	130000	57346565	2670	2670	2670	2670	10
422	20241121	125900	57319865	2660	2660	2660	2660	0
423	20241121	125800	57319865	2660	2660	2660	2660	0
424	20241121	125700	57319865	2660	2660	2660	2660	0
425	20241121	125600	57319865	2660	2660	2660	2660	1
426	20241121	125500	57317205	2660	2660	2660	2660	50
427	20241121	125400	57184205	2660	2660	2660	2660	0
428	20241121	125300	57184205	2660	2660	2660	2660	0
429	20241121	125200	57184205	2660	2660	2660	2660	9
430	20241121	125100	57160265	2660	2660	2660	2660	1
431	20241121	125000	57157605	2670	2670	2670	2670	127
432	20241121	124900	56818515	2660	2660	2660	2660	0
433	20241121	124800	56818515	2660	2660	2660	2660	0
434	20241121	124700	56818515	2660	2660	2660	2660	9
435	20241121	124600	56794575	2660	2660	2660	2660	1
436	20241121	124500	56791915	2660	2660	2660	2660	50
437	20241121	124400	56658915	2670	2670	2670	2670	0
438	20241121	124300	56658915	2670	2670	2670	2670	100
439	20241121	124200	56391915	2660	2660	2670	2660	124
440	20241121	124100	56061965	2660	2660	2660	2660	0
441	20241121	124000	56061965	2660	2660	2660	2660	0
442	20241121	123900	56061965	2660	2660	2660	2660	0
443	20241121	123800	56061965	2660	2660	2660	2660	0
444	20241121	123700	56061965	2660	2660	2660	2660	0
445	20241121	123600	56061965	2660	2660	2660	2660	0
446	20241121	123500	56061965	2660	2660	2660	2660	0
447	20241121	123400	56061965	2660	2660	2660	2660	0
448	20241121	123300	56061965	2660	2660	2660	2660	0
449	20241121	123200	56061965	2660	2660	2660	2660	9
450	20241121	123100	56038025	2660	2660	2660	2660	136
451	20241121	123000	55676265	2660	2660	2660	2660	50
452	20241121	122900	55543265	2660	2660	2660	2660	0
453	20241121	122800	55543265	2660	2660	2660	2660	0
454	20241121	122700	55543265	2660	2660	2660	2660	9
455	20241121	122600	55519325	2660	2660	2660	2660	0
456	20241121	122500	55519325	2660	2660	2660	2660	50
457	20241121	122400	55386325	2660	2660	2660	2660	0
458	20241121	122300	55386325	2660	2660	2660	2660	0
459	20241121	122200	55386325	2660	2660	2660	2660	9
460	20241121	122100	55362385	2665	2665	2665	2665	0
461	20241121	122000	55362385	2665	2665	2665	2665	30
462	20241121	121900	55282435	2660	2660	2660	2660	0
463	20241121	121800	55282435	2660	2660	2660	2660	14
464	20241121	121700	55245195	2660	2660	2660	2660	9
465	20241121	121600	55221255	2660	2660	2660	2660	1
466	20241121	121500	55218595	2660	2660	2660	2660	50
467	20241121	121400	55085595	2660	2660	2660	2660	0
468	20241121	121300	55085595	2660	2660	2660	2660	0
469	20241121	121200	55085595	2660	2660	2660	2660	10
470	20241121	121100	55058995	2660	2660	2660	2660	0
471	20241121	121000	55058995	2660	2660	2660	2660	50
472	20241121	120900	54925995	2660	2660	2660	2660	0
473	20241121	120800	54925995	2660	2660	2660	2660	0
474	20241121	120700	54925995	2660	2660	2660	2660	9
475	20241121	120600	54902055	2660	2660	2660	2660	1
476	20241121	120500	54899395	2660	2660	2660	2660	50
477	20241121	120400	54766395	2660	2660	2660	2660	0
478	20241121	120300	54766395	2660	2660	2660	2660	0
479	20241121	120200	54766395	2660	2660	2660	2660	9
480	20241121	120100	54742455	2660	2660	2660	2660	1
481	20241121	120000	54739795	2660	2660	2660	2660	50
482	20241121	115900	54606795	2660	2660	2660	2660	0
483	20241121	115800	54606795	2660	2660	2660	2660	0
484	20241121	115700	54606795	2660	2660	2660	2660	0
485	20241121	115600	54606795	2660	2660	2660	2660	0
486	20241121	115500	54606795	2660	2660	2660	2660	0
487	20241121	115400	54606795	2660	2660	2660	2660	94
488	20241121	115300	54356755	2660	2660	2660	2660	0
489	20241121	115200	54356755	2660	2660	2660	2660	4
490	20241121	115100	54346115	2655	2655	2655	2655	0
491	20241121	115000	54346115	2655	2655	2655	2655	1
492	20241121	114900	54343460	2660	2660	2660	2660	0
493	20241121	114800	54343460	2660	2660	2660	2660	336
494	20241121	114700	53449700	2660	2660	2660	2660	9
495	20241121	114600	53425760	2660	2660	2660	2660	1
496	20241121	114500	53423100	2660	2660	2660	2660	50
497	20241121	114400	53290100	2675	2675	2675	2675	0
498	20241121	114300	53290100	2675	2675	2675	2675	0
499	20241121	114200	53290100	2675	2660	2675	2660	10
500	20241121	114100	53263485	2660	2660	2660	2660	1
501	20241121	114000	53260825	2660	2660	2660	2660	50
502	20241121	113900	53127825	2660	2660	2660	2660	0
503	20241121	113800	53127825	2660	2660	2660	2660	0
504	20241121	113700	53127825	2660	2660	2660	2660	9
505	20241121	113600	53103885	2660	2660	2660	2660	1
506	20241121	113500	53101225	2660	2660	2660	2660	50
507	20241121	113400	52968225	2665	2665	2665	2665	239
508	20241121	113300	52331290	2665	2665	2665	2665	10
509	20241121	113200	52304640	2660	2665	2665	2660	145
510	20241121	113100	51918935	2665	2665	2665	2665	0
511	20241121	113000	51918935	2665	2665	2665	2665	0
512	20241121	112900	51918935	2665	2665	2665	2665	0
513	20241121	112800	51918935	2665	2665	2665	2665	89
514	20241121	112700	51681750	2665	2665	2665	2665	10
515	20241121	112600	51655100	2665	2665	2665	2665	0
516	20241121	112500	51655100	2665	2660	2665	2660	52
517	20241121	112400	51516770	2660	2660	2660	2660	0
518	20241121	112300	51516770	2660	2660	2660	2660	0
519	20241121	112200	51516770	2660	2660	2660	2660	9
520	20241121	112100	51492830	2660	2660	2660	2660	1
521	20241121	112000	51490170	2665	2665	2665	2665	7
522	20241121	111900	51471515	2670	2670	2670	2670	0
523	20241121	111800	51471515	2670	2670	2670	2670	0
524	20241121	111700	51471515	2670	2670	2670	2670	1
525	20241121	111600	51468845	2665	2665	2665	2665	1
526	20241121	111500	51466180	2665	2665	2665	2665	50
527	20241121	111400	51332930	2660	2660	2660	2660	0
528	20241121	111300	51332930	2660	2660	2660	2660	0
529	20241121	111200	51332930	2660	2660	2660	2660	0
530	20241121	111100	51332930	2660	2660	2660	2660	0
531	20241121	111000	51332930	2660	2660	2660	2660	0
532	20241121	110900	51332930	2660	2660	2660	2660	0
533	20241121	110800	51332930	2660	2660	2660	2660	0
534	20241121	110700	51332930	2660	2660	2660	2660	0
535	20241121	110600	51332930	2660	2660	2660	2660	0
536	20241121	110500	51332930	2660	2660	2660	2660	0
537	20241121	110400	51332930	2660	2660	2660	2660	0
538	20241121	110300	51332930	2660	2660	2660	2660	0
539	20241121	110200	51332930	2660	2660	2660	2660	0
540	20241121	110100	51332930	2660	2660	2660	2660	0
541	20241121	110000	51332930	2660	2660	2660	2660	0
542	20241121	105900	51332930	2660	2660	2660	2660	0
543	20241121	105800	51332930	2660	2660	2660	2660	0
544	20241121	105700	51332930	2660	2660	2660	2660	0
545	20241121	105600	51332930	2660	2660	2660	2660	1
546	20241121	105500	51330270	2660	2660	2660	2660	50
547	20241121	105400	51197270	2660	2660	2660	2660	0
548	20241121	105300	51197270	2660	2660	2660	2660	0
549	20241121	105200	51197270	2660	2660	2660	2660	9
550	20241121	105100	51173330	2660	2690	2690	2660	241
551	20241121	105000	50529170	2670	2670	2670	2670	30
552	20241121	104900	50449070	2665	2665	2665	2665	0
553	20241121	104800	50449070	2665	2665	2665	2665	0
554	20241121	104700	50449070	2665	2670	2670	2665	108
555	20241121	104600	50160755	2670	2670	2670	2670	1
556	20241121	104500	50158085	2665	2665	2665	2665	0
557	20241121	104400	50158085	2665	2665	2665	2665	0
558	20241121	104300	50158085	2665	2665	2665	2665	0
559	20241121	104200	50158085	2665	2665	2665	2665	22
560	20241121	104100	50099455	2665	2665	2665	2665	1
561	20241121	104000	50096790	2670	2670	2670	2670	50
562	20241121	103900	49963290	2665	2665	2665	2665	0
563	20241121	103800	49963290	2665	2665	2665	2665	0
564	20241121	103700	49963290	2665	2665	2665	2665	0
565	20241121	103600	49963290	2665	2665	2665	2665	0
566	20241121	103500	49963290	2665	2665	2665	2665	0
567	20241121	103400	49963290	2665	2665	2665	2665	0
568	20241121	103300	49963290	2665	2665	2665	2665	0
569	20241121	103200	49963290	2665	2665	2665	2665	0
570	20241121	103100	49963290	2665	2665	2665	2665	0
571	20241121	103000	49963290	2665	2665	2665	2665	50
572	20241121	102900	49830040	2670	2670	2670	2670	0
573	20241121	102800	49830040	2670	2670	2670	2670	0
574	20241121	102700	49830040	2670	2670	2670	2670	141
575	20241121	102600	49453570	2670	2675	2675	2670	1001
576	20241121	102500	46775900	2675	2675	2675	2675	50
577	20241121	102400	46642150	2670	2670	2670	2670	0
578	20241121	102300	46642150	2670	2675	2675	2670	1321
579	20241121	102200	43110890	2695	2695	2695	2695	0
580	20241121	102100	43110890	2695	2695	2695	2695	10
581	20241121	102000	43083940	2695	2695	2695	2675	53
582	20241121	101900	42942105	2680	2675	2680	2675	162
583	20241121	101800	42508505	2670	2670	2670	2670	0
584	20241121	101700	42508505	2670	2665	2670	2665	26
585	20241121	101600	42439130	2665	2665	2665	2665	1
586	20241121	101500	42436465	2665	2670	2670	2665	51
587	20241121	101400	42300545	2665	2665	2665	2665	0
588	20241121	101300	42300545	2665	2665	2665	2665	0
589	20241121	101200	42300545	2665	2665	2665	2665	352
590	20241121	101100	41362465	2665	2665	2665	2665	37
591	20241121	101000	41263860	2650	2650	2650	2650	29
592	20241121	100900	41187010	2650	2650	2650	2650	0
593	20241121	100800	41187010	2650	2650	2650	2650	0
594	20241121	100700	41187010	2650	2650	2650	2650	9
595	20241121	100600	41163160	2660	2660	2660	2660	0
596	20241121	100500	41163160	2660	2660	2660	2660	5
597	20241121	100400	41149860	2650	2650	2650	2650	0
598	20241121	100300	41149860	2650	2660	2660	2650	49
599	20241121	100200	41019745	2670	2670	2670	2660	16
600	20241121	100100	40977115	2670	2670	2670	2670	5
601	20241121	100000	40963765	2665	2670	2680	2665	1018
602	20241121	095900	38248265	2670	2675	2675	2670	140
603	20241121	095800	37874170	2680	2690	2690	2680	1626
604	20241121	095700	33512560	2690	2700	2700	2690	614
605	20241121	095600	31854850	2700	2700	2700	2700	1
606	20241121	095500	31852150	2695	2700	2710	2695	656
607	20241121	095400	30075050	2695	2695	2695	2695	0
608	20241121	095300	30075050	2695	2695	2695	2695	0
609	20241121	095200	30075050	2695	2695	2695	2695	10
610	20241121	095100	30048100	2695	2695	2695	2695	0
611	20241121	095000	30048100	2695	2695	2695	2695	32
612	20241121	094900	29961860	2700	2700	2700	2700	0
613	20241121	094800	29961860	2700	2700	2700	2700	10
614	20241121	094700	29934860	2695	2695	2695	2695	37
615	20241121	094600	29835145	2700	2700	2700	2700	0
616	20241121	094500	29835145	2700	2710	2710	2700	25
617	20241121	094400	29767520	2715	2715	2715	2715	0
618	20241121	094300	29767520	2715	2715	2715	2715	11
619	20241121	094200	29737655	2725	2725	2725	2725	0
620	20241121	094100	29737655	2725	2725	2725	2725	0
621	20241121	094000	29737655	2725	2725	2725	2725	0
622	20241121	093900	29737655	2725	2725	2725	2725	0
623	20241121	093800	29737655	2725	2725	2725	2725	0
624	20241121	093700	29737655	2725	2725	2725	2725	1
625	20241121	093600	29734930	2700	2730	2730	2700	4500
626	20241121	093500	17565855	2725	2735	2750	2725	39
627	20241121	093400	17459490	2750	2750	2750	2750	0
628	20241121	093300	17459490	2750	2750	2750	2740	16
629	20241121	093200	17415535	2750	2735	2750	2725	246
630	20241121	093100	16744655	2735	2735	2735	2735	1
631	20241121	093000	16741920	2755	2740	2755	2740	43
632	20241121	092900	16624085	2740	2740	2740	2740	0
633	20241121	092800	16624085	2740	2745	2755	2740	52
634	20241121	092700	16481585	2745	2755	2755	2745	4
635	20241121	092600	16470595	2755	2745	2755	2740	6
636	20241121	092500	16454110	2755	2755	2755	2740	22
637	20241121	092400	16393675	2740	2740	2740	2740	0
638	20241121	092300	16393675	2740	2740	2740	2740	0
639	20241121	092200	16393675	2740	2750	2750	2740	15
640	20241121	092100	16352540	2755	2755	2755	2755	0
641	20241121	092000	16352540	2755	2755	2755	2755	1
642	20241121	091900	16349785	2745	2755	2755	2745	21
643	20241121	091800	16292040	2760	2760	2760	2760	0
644	20241121	091700	16292040	2760	2760	2760	2755	302
645	20241121	091600	15460020	2745	2760	2765	2745	301
646	20241121	091500	14629260	2760	2740	2760	2740	146
647	20241121	091400	14229200	2765	2765	2765	2765	0
648	20241121	091300	14229200	2765	2765	2765	2765	0
649	20241121	091200	14229200	2765	2765	2765	2765	0
650	20241121	091100	14229200	2765	2765	2765	2765	15
651	20241121	091000	14187725	2765	2745	2765	2745	196
652	20241121	090900	13648205	2760	2745	2760	2745	82
653	20241121	090800	13423100	2760	2745	2760	2745	2
654	20241121	090700	13417595	2745	2745	2745	2745	16
655	20241121	090600	13373675	2745	2765	2765	2745	2
656	20241121	090500	13368165	2745	2745	2775	2745	63
657	20241121	090400	13194950	2740	2760	2765	2740	329
658	20241121	090300	12286440	2740	2740	2740	2740	59
659	20241121	090200	12124780	2740	2740	2740	2740	12
660	20241121	090100	12091900	2755	2735	2755	2735	542
661	20241121	090000	10609330	2735	2755	2755	2735	1799