KissMeData/071950/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194700	56546930	9040	9040	9040	9040	100
3	20241121	194600	56546930	9040	9040	9040	9040	0
4	20241121	194500	56546930	9040	9040	9040	9040	0
5	20241121	194400	56546930	9040	9040	9040	9040	0
6	20241121	194300	56546930	9040	9040	9040	9040	0
7	20241121	194200	56546930	9040	9040	9040	9040	0
8	20241121	194100	56546930	9040	9040	9040	9040	0
9	20241121	194000	56546930	9040	9040	9040	9040	0
10	20241121	193900	56546930	9040	9040	9040	9040	0
11	20241121	193800	56546930	9040	9040	9040	9040	0
12	20241121	193700	56546930	9040	9040	9040	9040	0
13	20241121	193600	56546930	9040	9040	9040	9040	0
14	20241121	193500	56546930	9040	9040	9040	9040	0
15	20241121	193400	56546930	9040	9040	9040	9040	0
16	20241121	193300	56546930	9040	9040	9040	9040	0
17	20241121	193200	56546930	9040	9040	9040	9040	0
18	20241121	193100	56546930	9040	9040	9040	9040	0
19	20241121	193000	56546930	9040	9040	9040	9040	0
20	20241121	192900	56546930	9040	9040	9040	9040	0
21	20241121	192800	56546930	9040	9040	9040	9040	0
22	20241121	192700	56546930	9040	9040	9040	9040	0
23	20241121	192600	56546930	9040	9040	9040	9040	0
24	20241121	192500	56546930	9040	9040	9040	9040	0
25	20241121	192400	56546930	9040	9040	9040	9040	0
26	20241121	192300	56546930	9040	9040	9040	9040	0
27	20241121	192200	56546930	9040	9040	9040	9040	0
28	20241121	192100	56546930	9040	9040	9040	9040	0
29	20241121	192000	56546930	9040	9040	9040	9040	0
30	20241121	191900	56546930	9040	9040	9040	9040	0
31	20241121	191800	56546930	9040	9040	9040	9040	0
32	20241121	191700	56546930	9040	9040	9040	9040	100
33	20241121	191600	56546930	9040	9040	9040	9040	0
34	20241121	191500	56546930	9040	9040	9040	9040	0
35	20241121	191400	56546930	9040	9040	9040	9040	0
36	20241121	191300	56546930	9040	9040	9040	9040	0
37	20241121	191200	56546930	9040	9040	9040	9040	0
38	20241121	191100	56546930	9040	9040	9040	9040	0
39	20241121	191000	56546930	9040	9040	9040	9040	0
40	20241121	190900	56546930	9040	9040	9040	9040	0
41	20241121	190800	56546930	9040	9040	9040	9040	0
42	20241121	190700	56546930	9040	9040	9040	9040	0
43	20241121	190600	56546930	9040	9040	9040	9040	0
44	20241121	190500	56546930	9040	9040	9040	9040	0
45	20241121	190400	56546930	9040	9040	9040	9040	0
46	20241121	190300	56546930	9040	9040	9040	9040	0
47	20241121	190200	56546930	9040	9040	9040	9040	0
48	20241121	190100	56546930	9040	9040	9040	9040	0
49	20241121	190000	56546930	9040	9040	9040	9040	0
50	20241121	185900	56546930	9040	9040	9040	9040	0
51	20241121	185800	56546930	9040	9040	9040	9040	0
52	20241121	185700	56546930	9040	9040	9040	9040	0
53	20241121	185600	56546930	9040	9040	9040	9040	0
54	20241121	185500	56546930	9040	9040	9040	9040	0
55	20241121	185400	56546930	9040	9040	9040	9040	0
56	20241121	185300	56546930	9040	9040	9040	9040	0
57	20241121	185200	56546930	9040	9040	9040	9040	0
58	20241121	185100	56546930	9040	9040	9040	9040	0
59	20241121	185000	56546930	9040	9040	9040	9040	0
60	20241121	184900	56546930	9040	9040	9040	9040	0
61	20241121	184800	56546930	9040	9040	9040	9040	0
62	20241121	184700	56546930	9040	9040	9040	9040	100
63	20241121	184600	56546930	9040	9040	9040	9040	0
64	20241121	184500	56546930	9040	9040	9040	9040	0
65	20241121	184400	56546930	9040	9040	9040	9040	0
66	20241121	184300	56546930	9040	9040	9040	9040	0
67	20241121	184200	56546930	9040	9040	9040	9040	0
68	20241121	184100	56546930	9040	9040	9040	9040	0
69	20241121	184000	56546930	9040	9040	9040	9040	0
70	20241121	183900	56546930	9040	9040	9040	9040	0
71	20241121	183800	56546930	9040	9040	9040	9040	0
72	20241121	183700	56546930	9040	9040	9040	9040	0
73	20241121	183600	56546930	9040	9040	9040	9040	0
74	20241121	183500	56546930	9040	9040	9040	9040	0
75	20241121	183400	56546930	9040	9040	9040	9040	0
76	20241121	183300	56546930	9040	9040	9040	9040	0
77	20241121	183200	56546930	9040	9040	9040	9040	0
78	20241121	183100	56546930	9040	9040	9040	9040	0
79	20241121	183000	56546930	9040	9040	9040	9040	0
80	20241121	182900	56546930	9040	9040	9040	9040	0
81	20241121	182800	56546930	9040	9040	9040	9040	0
82	20241121	182700	56546930	9040	9040	9040	9040	0
83	20241121	182600	56546930	9040	9040	9040	9040	0
84	20241121	182500	56546930	9040	9040	9040	9040	0
85	20241121	182400	56546930	9040	9040	9040	9040	0
86	20241121	182300	56546930	9040	9040	9040	9040	0
87	20241121	182200	56546930	9040	9040	9040	9040	0
88	20241121	182100	56546930	9040	9040	9040	9040	0
89	20241121	182000	56546930	9040	9040	9040	9040	0
90	20241121	181900	56546930	9040	9040	9040	9040	0
91	20241121	181800	56546930	9040	9040	9040	9040	0
92	20241121	181700	56546930	9040	9040	9040	9040	100
93	20241121	181600	56546930	9040	9040	9040	9040	0
94	20241121	181500	56546930	9040	9040	9040	9040	0
95	20241121	181400	56546930	9040	9040	9040	9040	0
96	20241121	181300	56546930	9040	9040	9040	9040	0
97	20241121	181200	56546930	9040	9040	9040	9040	0
98	20241121	181100	56546930	9040	9040	9040	9040	0
99	20241121	181000	56546930	9040	9040	9040	9040	0
100	20241121	180900	56546930	9040	9040	9040	9040	0
101	20241121	180800	56546930	9040	9040	9040	9040	0
102	20241121	180700	56546930	9040	9040	9040	9040	0
103	20241121	180600	56546930	9040	9040	9040	9040	0
104	20241121	180500	56546930	9040	9040	9040	9040	0
105	20241121	180400	56546930	9040	9040	9040	9040	0
106	20241121	180300	56546930	9040	9040	9040	9040	0
107	20241121	180200	56546930	9040	9040	9040	9040	0
108	20241121	180100	56546930	9040	9040	9040	9040	0
109	20241121	180000	56546930	9040	9040	9040	9040	0
110	20241121	175900	56546930	9040	9040	9040	9040	0
111	20241121	175800	56546930	9040	9040	9040	9040	0
112	20241121	175700	56546930	9040	9040	9040	9040	0
113	20241121	175600	56546930	9040	9040	9040	9040	0
114	20241121	175500	56546930	9040	9040	9040	9040	0
115	20241121	175400	56546930	9040	9040	9040	9040	0
116	20241121	175300	56546930	9040	9040	9040	9040	0
117	20241121	175200	56546930	9040	9040	9040	9040	0
118	20241121	175100	56546930	9040	9040	9040	9040	0
119	20241121	175000	56546930	9040	9040	9040	9040	0
120	20241121	174900	56546930	9040	9040	9040	9040	0
121	20241121	174800	56546930	9040	9040	9040	9040	0
122	20241121	174700	56546930	9040	9040	9040	9040	100
123	20241121	174600	56546930	9040	9040	9040	9040	0
124	20241121	174500	56546930	9040	9040	9040	9040	0
125	20241121	174400	56546930	9040	9040	9040	9040	0
126	20241121	174300	56546930	9040	9040	9040	9040	0
127	20241121	174200	56546930	9040	9040	9040	9040	0
128	20241121	174100	56546930	9040	9040	9040	9040	0
129	20241121	174000	56546930	9040	9040	9040	9040	0
130	20241121	173900	56546930	9040	9040	9040	9040	0
131	20241121	173800	56546930	9040	9040	9040	9040	0
132	20241121	173700	56546930	9040	9040	9040	9040	0
133	20241121	173600	56546930	9040	9040	9040	9040	0
134	20241121	173500	56546930	9040	9040	9040	9040	0
135	20241121	173400	56546930	9040	9040	9040	9040	0
136	20241121	173300	56546930	9040	9040	9040	9040	0
137	20241121	173200	56546930	9040	9040	9040	9040	0
138	20241121	173100	56546930	9040	9040	9040	9040	0
139	20241121	173000	56546930	9040	9040	9040	9040	0
140	20241121	172900	56546930	9040	9040	9040	9040	0
141	20241121	172800	56546930	9040	9040	9040	9040	0
142	20241121	172700	56546930	9040	9040	9040	9040	0
143	20241121	172600	56546930	9040	9040	9040	9040	0
144	20241121	172500	56546930	9040	9040	9040	9040	0
145	20241121	172400	56546930	9040	9040	9040	9040	0
146	20241121	172300	56546930	9040	9040	9040	9040	0
147	20241121	172200	56546930	9040	9040	9040	9040	0
148	20241121	172100	56546930	9040	9040	9040	9040	0
149	20241121	172000	56546930	9040	9040	9040	9040	0
150	20241121	171900	56546930	9040	9040	9040	9040	0
151	20241121	171800	56546930	9040	9040	9040	9040	0
152	20241121	171700	56546930	9040	9040	9040	9040	100
153	20241121	171600	56546930	9040	9040	9040	9040	0
154	20241121	171500	56546930	9040	9040	9040	9040	0
155	20241121	171400	56546930	9040	9040	9040	9040	0
156	20241121	171300	56546930	9040	9040	9040	9040	0
157	20241121	171200	56546930	9040	9040	9040	9040	0
158	20241121	171100	56546930	9040	9040	9040	9040	0
159	20241121	171000	56546930	9040	9040	9040	9040	0
160	20241121	170900	56546930	9040	9040	9040	9040	0
161	20241121	170800	56546930	9040	9040	9040	9040	0
162	20241121	170700	56546930	9040	9040	9040	9040	0
163	20241121	170600	56546930	9040	9040	9040	9040	0
164	20241121	170500	56546930	9040	9040	9040	9040	0
165	20241121	170400	56546930	9040	9040	9040	9040	0
166	20241121	170300	56546930	9040	9040	9040	9040	0
167	20241121	170200	56546930	9040	9040	9040	9040	0
168	20241121	170100	56546930	9040	9040	9040	9040	0
169	20241121	170000	56546930	9040	9040	9040	9040	0
170	20241121	165900	56546930	9040	9040	9040	9040	0
171	20241121	165800	56546930	9040	9040	9040	9040	0
172	20241121	165700	56546930	9040	9040	9040	9040	0
173	20241121	165600	56546930	9040	9040	9040	9040	0
174	20241121	165500	56546930	9040	9040	9040	9040	0
175	20241121	165400	56546930	9040	9040	9040	9040	0
176	20241121	165300	56546930	9040	9040	9040	9040	0
177	20241121	165200	56546930	9040	9040	9040	9040	0
178	20241121	165100	56546930	9040	9040	9040	9040	0
179	20241121	165000	56546930	9040	9040	9040	9040	0
180	20241121	164900	56546930	9040	9040	9040	9040	0
181	20241121	164800	56546930	9040	9040	9040	9040	0
182	20241121	164700	56546930	9040	9040	9040	9040	100
183	20241121	164600	56546930	9040	9040	9040	9040	0
184	20241121	164500	56546930	9040	9040	9040	9040	0
185	20241121	164400	56546930	9040	9040	9040	9040	0
186	20241121	164300	56546930	9040	9040	9040	9040	0
187	20241121	164200	56546930	9040	9040	9040	9040	0
188	20241121	164100	56546930	9040	9040	9040	9040	0
189	20241121	164000	56546930	9040	9040	9040	9040	0
190	20241121	163900	56546930	9040	9040	9040	9040	0
191	20241121	163800	56546930	9040	9040	9040	9040	0
192	20241121	163700	56546930	9040	9040	9040	9040	0
193	20241121	163600	56546930	9040	9040	9040	9040	0
194	20241121	163500	56546930	9040	9040	9040	9040	0
195	20241121	163400	56546930	9040	9040	9040	9040	0
196	20241121	163300	56546930	9040	9040	9040	9040	0
197	20241121	163200	56546930	9040	9040	9040	9040	0
198	20241121	163100	56546930	9040	9040	9040	9040	0
199	20241121	163000	56546930	9040	9040	9040	9040	0
200	20241121	162900	56546930	9040	9040	9040	9040	0
201	20241121	162800	56546930	9040	9040	9040	9040	0
202	20241121	162700	56546930	9040	9040	9040	9040	0
203	20241121	162600	56546930	9040	9040	9040	9040	0
204	20241121	162500	56546930	9040	9040	9040	9040	0
205	20241121	162400	56546930	9040	9040	9040	9040	0
206	20241121	162300	56546930	9040	9040	9040	9040	0
207	20241121	162200	56546930	9040	9040	9040	9040	0
208	20241121	162100	56546930	9040	9040	9040	9040	0
209	20241121	162000	56546930	9040	9040	9040	9040	0
210	20241121	161900	56546930	9040	9040	9040	9040	0
211	20241121	161800	56546930	9040	9040	9040	9040	0
212	20241121	161700	56546930	9040	9040	9040	9040	100
213	20241121	161600	56546930	9040	9040	9040	9040	0
214	20241121	161500	56546930	9040	9040	9040	9040	0
215	20241121	161400	56546930	9040	9040	9040	9040	0
216	20241121	161300	56546930	9040	9040	9040	9040	0
217	20241121	161200	56546930	9040	9040	9040	9040	0
218	20241121	161100	56546930	9040	9040	9040	9040	0
219	20241121	161000	56546930	9040	9040	9040	9040	0
220	20241121	160900	56546930	9040	9040	9040	9040	0
221	20241121	160800	56546930	9040	9040	9040	9040	0
222	20241121	160700	56546930	9040	9040	9040	9040	0
223	20241121	160600	56546930	9040	9040	9040	9040	0
224	20241121	160500	56546930	9040	9040	9040	9040	0
225	20241121	160400	56546930	9040	9040	9040	9040	0
226	20241121	160300	56546930	9040	9040	9040	9040	0
227	20241121	160200	56546930	9040	9040	9040	9040	0
228	20241121	160100	56546930	9040	9040	9040	9040	0
229	20241121	160000	56546930	9040	9040	9040	9040	0
230	20241121	155900	56546930	9040	9040	9040	9040	0
231	20241121	155800	56546930	9040	9040	9040	9040	0
232	20241121	155700	56546930	9040	9040	9040	9040	0
233	20241121	155600	56546930	9040	9040	9040	9040	0
234	20241121	155500	56546930	9040	9040	9040	9040	0
235	20241121	155400	56546930	9040	9040	9040	9040	0
236	20241121	155300	56546930	9040	9040	9040	9040	0
237	20241121	155200	56546930	9040	9040	9040	9040	0
238	20241121	155100	56546930	9040	9040	9040	9040	0
239	20241121	155000	56546930	9040	9040	9040	9040	0
240	20241121	154900	56546930	9040	9040	9040	9040	0
241	20241121	154800	56546930	9040	9040	9040	9040	0
242	20241121	154700	56546930	9040	9040	9040	9040	100
243	20241121	154600	56546930	9040	9040	9040	9040	0
244	20241121	154500	56546930	9040	9040	9040	9040	0
245	20241121	154400	56546930	9040	9040	9040	9040	0
246	20241121	154300	56546930	9040	9040	9040	9040	0
247	20241121	154200	56546930	9040	9040	9040	9040	0
248	20241121	154100	56546930	9040	9040	9040	9040	0
249	20241121	154000	56546930	9040	9040	9040	9040	0
250	20241121	153900	56546930	9040	9040	9040	9040	0
251	20241121	153800	56546930	9040	9040	9040	9040	0
252	20241121	153700	56546930	9040	9040	9040	9040	0
253	20241121	153600	56546930	9040	9040	9040	9040	0
254	20241121	153500	56546930	9040	9040	9040	9040	0
255	20241121	153400	56546930	9040	9040	9040	9040	0
256	20241121	153300	56546930	9040	9040	9040	9040	0
257	20241121	153200	56546930	9040	9040	9040	9040	0
258	20241121	153100	56546930	9040	9040	9040	9040	0
259	20241121	153000	56546930	9040	9040	9040	9040	100
260	20241121	152900	55642930	9050	9050	9050	9050	0
261	20241121	152800	55642930	9050	9050	9050	9050	0
262	20241121	152700	55642930	9050	9050	9050	9050	0
263	20241121	152600	55642930	9050	9050	9050	9050	0
264	20241121	152500	55642930	9050	9050	9050	9050	0
265	20241121	152400	55642930	9050	9050	9050	9050	0
266	20241121	152300	55642930	9050	9050	9050	9050	0
267	20241121	152200	55642930	9050	9050	9050	9050	0
268	20241121	152100	55642930	9050	9050	9050	9050	0
269	20241121	152000	55642930	9050	9050	9050	9050	0
270	20241121	151900	55642930	9050	9050	9050	9050	0
271	20241121	151800	55642930	9050	9050	9050	9050	0
272	20241121	151700	55642930	9050	9050	9050	9050	0
273	20241121	151600	55642930	9050	9050	9050	9050	25
274	20241121	151500	55416680	8960	8960	8960	8960	0
275	20241121	151400	55416680	8960	8960	8960	8960	0
276	20241121	151300	55416680	8960	8960	8960	8960	1
277	20241121	151200	55407720	8960	8980	8980	8960	419
278	20241121	151100	51649400	9000	9000	9000	9000	0
279	20241121	151000	51649400	9000	9000	9000	9000	0
280	20241121	150900	51649400	9000	9000	9000	9000	0
281	20241121	150800	51649400	9000	9000	9000	9000	0
282	20241121	150700	51649400	9000	9000	9000	9000	0
283	20241121	150600	51649400	9000	9000	9000	9000	0
284	20241121	150500	51649400	9000	9000	9000	9000	0
285	20241121	150400	51649400	9000	9000	9000	9000	50
286	20241121	150300	51199400	9080	9080	9080	9080	0
287	20241121	150200	51199400	9080	9080	9080	9080	15
288	20241121	150100	51063200	8990	8990	8990	8990	439
289	20241121	150000	47116590	8960	8960	8960	8960	60
290	20241121	145900	46578990	8990	8990	8990	8990	0
291	20241121	145800	46578990	8990	8990	8990	8990	0
292	20241121	145700	46578990	8990	8990	8990	8990	0
293	20241121	145600	46578990	8990	8990	8990	8990	0
294	20241121	145500	46578990	8990	8990	8990	8990	0
295	20241121	145400	46578990	8990	8990	8990	8990	0
296	20241121	145300	46578990	8990	8990	8990	8990	0
297	20241121	145200	46578990	8990	8990	8990	8990	0
298	20241121	145100	46578990	8990	8990	8990	8990	0
299	20241121	145000	46578990	8990	8990	8990	8990	10
300	20241121	144900	46489090	8990	8990	8990	8990	0
301	20241121	144800	46489090	8990	8990	8990	8990	0
302	20241121	144700	46489090	8990	8990	8990	8990	0
303	20241121	144600	46489090	8990	8990	8990	8990	0
304	20241121	144500	46489090	8990	8990	8990	8990	1
305	20241121	144400	46480100	8990	8990	8990	8990	0
306	20241121	144300	46480100	8990	8990	8990	8990	0
307	20241121	144200	46480100	8990	8990	8990	8990	0
308	20241121	144100	46480100	8990	8990	8990	8990	0
309	20241121	144000	46480100	8990	8990	8990	8990	0
310	20241121	143900	46480100	8990	8990	8990	8990	55
311	20241121	143800	45985650	8960	8960	8960	8960	50
312	20241121	143700	45537650	8960	8960	8960	8960	0
313	20241121	143600	45537650	8960	8960	8960	8960	0
314	20241121	143500	45537650	8960	8960	8960	8960	0
315	20241121	143400	45537650	8960	8960	8960	8960	0
316	20241121	143300	45537650	8960	8960	8960	8960	0
317	20241121	143200	45537650	8960	8990	8990	8960	2
318	20241121	143100	45519700	8960	8960	8960	8960	0
319	20241121	143000	45519700	8960	8960	8960	8960	49
320	20241121	142900	45080660	8950	8950	8950	8950	0
321	20241121	142800	45080660	8950	8960	8960	8950	23
322	20241121	142700	44874610	8950	8950	8950	8950	0
323	20241121	142600	44874610	8950	8950	8950	8950	0
324	20241121	142500	44874610	8950	8950	8950	8950	0
325	20241121	142400	44874610	8950	8950	8950	8950	0
326	20241121	142300	44874610	8950	8950	8950	8950	117
327	20241121	142200	43827460	8950	8950	8950	8950	0
328	20241121	142100	43827460	8950	8950	8950	8950	0
329	20241121	142000	43827460	8950	8950	8950	8950	0
330	20241121	141900	43827460	8950	8950	8950	8950	0
331	20241121	141800	43827460	8950	8950	8950	8950	0
332	20241121	141700	43827460	8950	8950	8950	8950	0
333	20241121	141600	43827460	8950	8950	8950	8950	0
334	20241121	141500	43827460	8950	8950	8950	8950	0
335	20241121	141400	43827460	8950	8950	8950	8950	0
336	20241121	141300	43827460	8950	8950	8950	8950	0
337	20241121	141200	43827460	8950	8950	8950	8950	19
338	20241121	141100	43657410	8930	8930	8930	8930	0
339	20241121	141000	43657410	8930	8930	8930	8930	0
340	20241121	140900	43657410	8930	8930	8930	8930	0
341	20241121	140800	43657410	8930	8930	8930	8930	0
342	20241121	140700	43657410	8930	8930	8930	8930	0
343	20241121	140600	43657410	8930	8930	8930	8930	0
344	20241121	140500	43657410	8930	8930	8930	8930	0
345	20241121	140400	43657410	8930	8930	8930	8930	0
346	20241121	140300	43657410	8930	8930	8930	8930	0
347	20241121	140200	43657410	8930	8930	8930	8930	0
348	20241121	140100	43657410	8930	8930	8930	8930	0
349	20241121	140000	43657410	8930	8930	8930	8930	0
350	20241121	135900	43657410	8930	8930	8930	8930	0
351	20241121	135800	43657410	8930	8930	8930	8930	0
352	20241121	135700	43657410	8930	8930	8930	8930	0
353	20241121	135600	43657410	8930	8930	8930	8930	0
354	20241121	135500	43657410	8930	8930	8930	8930	0
355	20241121	135400	43657410	8930	8930	8930	8930	0
356	20241121	135300	43657410	8930	8930	8930	8930	0
357	20241121	135200	43657410	8930	8930	8930	8930	0
358	20241121	135100	43657410	8930	8930	8930	8930	0
359	20241121	135000	43657410	8930	8930	8930	8930	0
360	20241121	134900	43657410	8930	8950	8950	8930	11
361	20241121	134800	43558980	8920	8920	8920	8920	265
362	20241121	134700	41195180	8930	8930	8930	8930	0
363	20241121	134600	41195180	8930	8930	8930	8930	0
364	20241121	134500	41195180	8930	8930	8930	8930	0
365	20241121	134400	41195180	8930	8930	8930	8930	1
366	20241121	134300	41186250	8920	8920	8920	8920	0
367	20241121	134200	41186250	8920	8920	8920	8920	0
368	20241121	134100	41186250	8920	8920	8920	8920	0
369	20241121	134000	41186250	8920	8920	8920	8920	0
370	20241121	133900	41186250	8920	8920	8920	8920	0
371	20241121	133800	41186250	8920	8920	8920	8920	0
372	20241121	133700	41186250	8920	8920	8920	8920	0
373	20241121	133600	41186250	8920	8920	8920	8920	0
374	20241121	133500	41186250	8920	8930	8930	8920	11
375	20241121	133400	41088030	8960	8960	8960	8960	0
376	20241121	133300	41088030	8960	8960	8960	8960	0
377	20241121	133200	41088030	8960	8960	8960	8960	0
378	20241121	133100	41088030	8960	8960	8960	8960	0
379	20241121	133000	41088030	8960	8960	8960	8960	0
380	20241121	132900	41088030	8960	8960	8960	8960	0
381	20241121	132800	41088030	8960	8960	8960	8960	0
382	20241121	132700	41088030	8960	8960	8960	8960	0
383	20241121	132600	41088030	8960	8960	8960	8960	0
384	20241121	132500	41088030	8960	8960	8960	8960	0
385	20241121	132400	41088030	8960	8960	8960	8960	0
386	20241121	132300	41088030	8960	8960	8960	8960	0
387	20241121	132200	41088030	8960	8960	8960	8960	0
388	20241121	132100	41088030	8960	8960	8960	8960	0
389	20241121	132000	41088030	8960	8960	8960	8960	0
390	20241121	131900	41088030	8960	8960	8960	8960	0
391	20241121	131800	41088030	8960	8960	8960	8960	0
392	20241121	131700	41088030	8960	8960	8960	8960	1
393	20241121	131600	41079070	8920	8920	8920	8920	0
394	20241121	131500	41079070	8920	8920	8920	8920	0
395	20241121	131400	41079070	8920	8920	8920	8920	0
396	20241121	131300	41079070	8920	8920	8920	8920	0
397	20241121	131200	41079070	8920	8920	8920	8920	0
398	20241121	131100	41079070	8920	8920	8920	8920	0
399	20241121	131000	41079070	8920	8920	8920	8920	0
400	20241121	130900	41079070	8920	8920	8920	8920	0
401	20241121	130800	41079070	8920	8920	8920	8920	0
402	20241121	130700	41079070	8920	8920	8920	8920	0
403	20241121	130600	41079070	8920	8920	8920	8920	0
404	20241121	130500	41079070	8920	8920	8920	8920	0
405	20241121	130400	41079070	8920	8920	8920	8920	0
406	20241121	130300	41079070	8920	8920	8920	8920	0
407	20241121	130200	41079070	8920	8920	8920	8920	0
408	20241121	130100	41079070	8920	8920	8920	8920	0
409	20241121	130000	41079070	8920	8920	8920	8920	0
410	20241121	125900	41079070	8920	8920	8920	8920	0
411	20241121	125800	41079070	8920	8920	8920	8920	0
412	20241121	125700	41079070	8920	8920	8920	8920	0
413	20241121	125600	41079070	8920	8920	8920	8920	0
414	20241121	125500	41079070	8920	8920	8920	8920	0
415	20241121	125400	41079070	8920	8920	8920	8920	0
416	20241121	125300	41079070	8920	8920	8920	8920	0
417	20241121	125200	41079070	8920	8920	8920	8920	0
418	20241121	125100	41079070	8920	8920	8920	8920	0
419	20241121	125000	41079070	8920	8920	8920	8920	0
420	20241121	124900	41079070	8920	8920	8920	8920	0
421	20241121	124800	41079070	8920	8920	8920	8920	0
422	20241121	124700	41079070	8920	8920	8920	8920	14
423	20241121	124600	40954190	8920	8920	8920	8920	0
424	20241121	124500	40954190	8920	8920	8920	8920	0
425	20241121	124400	40954190	8920	8920	8920	8920	0
426	20241121	124300	40954190	8920	8920	8920	8920	0
427	20241121	124200	40954190	8920	8920	8920	8920	0
428	20241121	124100	40954190	8920	8920	8920	8920	265
429	20241121	124000	38590390	8920	8920	8920	8920	0
430	20241121	123900	38590390	8920	8910	8920	8900	1596
431	20241121	123800	24363780	8920	8920	8920	8920	0
432	20241121	123700	24363780	8920	8920	8920	8920	0
433	20241121	123600	24363780	8920	8920	8920	8920	0
434	20241121	123500	24363780	8920	8920	8920	8920	0
435	20241121	123400	24363780	8920	8920	8920	8920	0
436	20241121	123300	24363780	8920	8920	8920	8920	0
437	20241121	123200	24363780	8920	8920	8920	8920	0
438	20241121	123100	24363780	8920	8920	8920	8920	0
439	20241121	123000	24363780	8920	8920	8920	8920	0
440	20241121	122900	24363780	8920	8920	8920	8920	0
441	20241121	122800	24363780	8920	8920	8920	8920	0
442	20241121	122700	24363780	8920	8920	8920	8920	0
443	20241121	122600	24363780	8920	8920	8920	8920	0
444	20241121	122500	24363780	8920	8920	8920	8920	100
445	20241121	122400	23471780	8920	8920	8920	8920	0
446	20241121	122300	23471780	8920	8920	8920	8920	0
447	20241121	122200	23471780	8920	8920	8920	8920	0
448	20241121	122100	23471780	8920	8920	8920	8920	0
449	20241121	122000	23471780	8920	8920	8920	8920	0
450	20241121	121900	23471780	8920	8920	8920	8920	0
451	20241121	121800	23471780	8920	8920	8920	8920	0
452	20241121	121700	23471780	8920	8920	8920	8920	0
453	20241121	121600	23471780	8920	8920	8920	8920	0
454	20241121	121500	23471780	8920	8920	8920	8920	0
455	20241121	121400	23471780	8920	8920	8920	8920	0
456	20241121	121300	23471780	8920	8920	8920	8920	0
457	20241121	121200	23471780	8920	8920	8920	8920	0
458	20241121	121100	23471780	8920	8920	8920	8920	0
459	20241121	121000	23471780	8920	8920	8920	8920	0
460	20241121	120900	23471780	8920	8920	8920	8920	0
461	20241121	120800	23471780	8920	8920	8920	8920	0
462	20241121	120700	23471780	8920	8920	8920	8920	0
463	20241121	120600	23471780	8920	8920	8920	8920	0
464	20241121	120500	23471780	8920	8920	8920	8920	0
465	20241121	120400	23471780	8920	8920	8920	8920	0
466	20241121	120300	23471780	8920	8920	8920	8920	0
467	20241121	120200	23471780	8920	8920	8920	8920	0
468	20241121	120100	23471780	8920	8920	8920	8920	0
469	20241121	120000	23471780	8920	8920	8920	8920	0
470	20241121	115900	23471780	8920	8920	8920	8920	0
471	20241121	115800	23471780	8920	8920	8920	8920	0
472	20241121	115700	23471780	8920	8920	8920	8920	0
473	20241121	115600	23471780	8920	8920	8920	8920	0
474	20241121	115500	23471780	8920	8920	8920	8920	0
475	20241121	115400	23471780	8920	8920	8920	8920	0
476	20241121	115300	23471780	8920	8920	8920	8920	0
477	20241121	115200	23471780	8920	8920	8920	8920	0
478	20241121	115100	23471780	8920	8920	8920	8920	0
479	20241121	115000	23471780	8920	8920	8920	8920	0
480	20241121	114900	23471780	8920	8920	8920	8920	0
481	20241121	114800	23471780	8920	8920	8920	8920	0
482	20241121	114700	23471780	8920	8920	8920	8920	0
483	20241121	114600	23471780	8920	8920	8920	8920	0
484	20241121	114500	23471780	8920	8920	8920	8920	0
485	20241121	114400	23471780	8920	8920	8920	8920	0
486	20241121	114300	23471780	8920	8920	8920	8920	0
487	20241121	114200	23471780	8920	8920	8920	8920	0
488	20241121	114100	23471780	8920	8920	8920	8920	0
489	20241121	114000	23471780	8920	8920	8920	8920	0
490	20241121	113900	23471780	8920	8920	8920	8920	0
491	20241121	113800	23471780	8920	8920	8920	8920	0
492	20241121	113700	23471780	8920	8920	8920	8920	0
493	20241121	113600	23471780	8920	8920	8920	8920	0
494	20241121	113500	23471780	8920	8920	8920	8920	0
495	20241121	113400	23471780	8920	8920	8920	8920	0
496	20241121	113300	23471780	8920	8920	8920	8920	0
497	20241121	113200	23471780	8920	8920	8920	8920	0
498	20241121	113100	23471780	8920	8920	8920	8920	0
499	20241121	113000	23471780	8920	8920	8920	8920	0
500	20241121	112900	23471780	8920	8920	8920	8920	0
501	20241121	112800	23471780	8920	8920	8920	8920	0
502	20241121	112700	23471780	8920	8920	8920	8920	0
503	20241121	112600	23471780	8920	8920	8920	8920	248
504	20241121	112500	21259620	8920	8920	8920	8920	0
505	20241121	112400	21259620	8920	8920	8920	8920	0
506	20241121	112300	21259620	8920	8920	8920	8920	0
507	20241121	112200	21259620	8920	8920	8920	8920	0
508	20241121	112100	21259620	8920	8920	8920	8920	0
509	20241121	112000	21259620	8920	8920	8920	8920	0
510	20241121	111900	21259620	8920	8920	8920	8920	0
511	20241121	111800	21259620	8920	8920	8920	8920	0
512	20241121	111700	21259620	8920	8920	8920	8920	0
513	20241121	111600	21259620	8920	8920	8920	8920	0
514	20241121	111500	21259620	8920	8920	8920	8920	0
515	20241121	111400	21259620	8920	8920	8920	8920	0
516	20241121	111300	21259620	8920	8920	8920	8920	0
517	20241121	111200	21259620	8920	8920	8920	8920	0
518	20241121	111100	21259620	8920	8920	8920	8920	0
519	20241121	111000	21259620	8920	8920	8920	8920	0
520	20241121	110900	21259620	8920	8920	8920	8920	0
521	20241121	110800	21259620	8920	8920	8920	8920	0
522	20241121	110700	21259620	8920	8920	8920	8920	0
523	20241121	110600	21259620	8920	8920	8920	8920	0
524	20241121	110500	21259620	8920	8920	8920	8920	0
525	20241121	110400	21259620	8920	8920	8920	8920	0
526	20241121	110300	21259620	8920	8920	8920	8920	0
527	20241121	110200	21259620	8920	8920	8920	8920	0
528	20241121	110100	21259620	8920	8920	8920	8920	0
529	20241121	110000	21259620	8920	8920	8920	8920	0
530	20241121	105900	21259620	8920	8920	8920	8920	0
531	20241121	105800	21259620	8920	8920	8920	8920	0
532	20241121	105700	21259620	8920	8920	8920	8920	0
533	20241121	105600	21259620	8920	8920	8920	8920	0
534	20241121	105500	21259620	8920	8920	8920	8920	0
535	20241121	105400	21259620	8920	8920	8920	8920	0
536	20241121	105300	21259620	8920	8920	8920	8920	0
537	20241121	105200	21259620	8920	8920	8920	8920	0
538	20241121	105100	21259620	8920	8920	8920	8920	0
539	20241121	105000	21259620	8920	8920	8920	8920	0
540	20241121	104900	21259620	8920	8920	8920	8920	0
541	20241121	104800	21259620	8920	8920	8920	8920	0
542	20241121	104700	21259620	8920	8920	8920	8920	0
543	20241121	104600	21259620	8920	8920	8920	8920	0
544	20241121	104500	21259620	8920	8920	8920	8920	0
545	20241121	104400	21259620	8920	8920	8920	8920	15
546	20241121	104300	21125820	8910	8910	8910	8910	0
547	20241121	104200	21125820	8910	8920	8920	8910	355
548	20241121	104100	17961160	8920	8920	8920	8920	0
549	20241121	104000	17961160	8920	8920	8920	8920	0
550	20241121	103900	17961160	8920	8920	8920	8920	0
551	20241121	103800	17961160	8920	8920	8920	8920	0
552	20241121	103700	17961160	8920	8920	8920	8920	0
553	20241121	103600	17961160	8920	8920	8920	8920	2
554	20241121	103500	17943320	8920	8930	8930	8920	80
555	20241121	103400	17229570	9000	9000	9000	9000	0
556	20241121	103300	17229570	9000	9000	9000	9000	0
557	20241121	103200	17229570	9000	9000	9000	9000	0
558	20241121	103100	17229570	9000	9000	9000	9000	0
559	20241121	103000	17229570	9000	9000	9000	9000	0
560	20241121	102900	17229570	9000	8930	9000	8920	30
561	20241121	102800	16961150	8990	8990	8990	8990	0
562	20241121	102700	16961150	8990	8990	8990	8990	15
563	20241121	102600	16826300	8940	8940	8940	8940	0
564	20241121	102500	16826300	8940	8940	8940	8940	0
565	20241121	102400	16826300	8940	8940	8940	8940	0
566	20241121	102300	16826300	8940	8940	8940	8940	0
567	20241121	102200	16826300	8940	8940	8940	8940	0
568	20241121	102100	16826300	8940	8940	8940	8940	0
569	20241121	102000	16826300	8940	8940	8940	8940	0
570	20241121	101900	16826300	8940	8940	8940	8940	0
571	20241121	101800	16826300	8940	8940	8940	8940	0
572	20241121	101700	16826300	8940	8940	8940	8940	0
573	20241121	101600	16826300	8940	8940	8940	8940	0
574	20241121	101500	16826300	8940	8940	8940	8940	0
575	20241121	101400	16826300	8940	8940	8940	8940	500
576	20241121	101300	12356300	8940	8940	8940	8940	0
577	20241121	101200	12356300	8940	8940	8940	8940	0
578	20241121	101100	12356300	8940	8940	8940	8940	0
579	20241121	101000	12356300	8940	8940	8940	8940	0
580	20241121	100900	12356300	8940	8940	8940	8940	0
581	20241121	100800	12356300	8940	8940	8940	8940	0
582	20241121	100700	12356300	8940	8940	8940	8940	0
583	20241121	100600	12356300	8940	8970	8970	8940	109
584	20241121	100500	11380470	9030	9030	9030	9030	0
585	20241121	100400	11380470	9030	9030	9030	9030	0
586	20241121	100300	11380470	9030	8990	9030	8990	30
587	20241121	100200	11110610	8990	8990	8990	8990	0
588	20241121	100100	11110610	8990	8990	8990	8960	23
589	20241121	100000	10903990	8990	8990	8990	8990	0
590	20241121	095900	10903990	8990	8990	8990	8990	0
591	20241121	095800	10903990	8990	8990	8990	8990	0
592	20241121	095700	10903990	8990	8990	8990	8990	0
593	20241121	095600	10903990	8990	8990	8990	8990	0
594	20241121	095500	10903990	8990	8990	8990	8990	0
595	20241121	095400	10903990	8990	8990	8990	8990	0
596	20241121	095300	10903990	8990	8990	8990	8990	0
597	20241121	095200	10903990	8990	8990	8990	8990	0
598	20241121	095100	10903990	8990	8990	8990	8990	0
599	20241121	095000	10903990	8990	8990	8990	8990	0
600	20241121	094900	10903990	8990	8990	8990	8990	0
601	20241121	094800	10903990	8990	9000	9000	8990	8
602	20241121	094700	10832000	9000	9010	9010	9000	2
603	20241121	094600	10813990	9060	9060	9060	9060	0
604	20241121	094500	10813990	9060	9060	9060	9060	0
605	20241121	094400	10813990	9060	9060	9060	9060	0
606	20241121	094300	10813990	9060	9060	9060	9060	0
607	20241121	094200	10813990	9060	9060	9060	9060	0
608	20241121	094100	10813990	9060	9060	9060	9060	0
609	20241121	094000	10813990	9060	9060	9060	9060	0
610	20241121	093900	10813990	9060	9060	9060	9060	0
611	20241121	093800	10813990	9060	9060	9060	9060	1
612	20241121	093700	10804930	9070	9070	9070	9070	0
613	20241121	093600	10804930	9070	9070	9070	9070	0
614	20241121	093500	10804930	9070	9070	9070	9070	1
615	20241121	093400	10795860	9070	9070	9070	9070	1
616	20241121	093300	10786790	9080	9080	9080	9080	0
617	20241121	093200	10786790	9080	9080	9080	9080	0
618	20241121	093100	10786790	9080	9050	9080	9050	10
619	20241121	093000	10696230	9060	9060	9060	9060	0
620	20241121	092900	10696230	9060	9060	9060	9060	0
621	20241121	092800	10696230	9060	9060	9060	9060	10
622	20241121	092700	10605630	8990	8990	8990	8990	0
623	20241121	092600	10605630	8990	8990	8990	8990	0
624	20241121	092500	10605630	8990	8990	8990	8990	0
625	20241121	092400	10605630	8990	8990	8990	8990	0
626	20241121	092300	10605630	8990	8990	8990	8990	1
627	20241121	092200	10596640	9000	9000	9000	9000	1
628	20241121	092100	10587640	9010	9010	9010	9010	1
629	20241121	092000	10578630	9080	9080	9080	9080	0
630	20241121	091900	10578630	9080	9080	9080	9080	30
631	20241121	091800	10306230	9170	9170	9170	9170	0
632	20241121	091700	10306230	9170	9170	9170	9170	0
633	20241121	091600	10306230	9170	9170	9170	9170	0
634	20241121	091500	10306230	9170	9170	9170	9170	0
635	20241121	091400	10306230	9170	9100	9170	9100	10
636	20241121	091300	10214600	9010	9010	9010	9010	0
637	20241121	091200	10214600	9010	9010	9010	9010	0
638	20241121	091100	10214600	9010	9010	9010	9010	0
639	20241121	091000	10214600	9010	9010	9010	9010	0
640	20241121	090900	10214600	9010	8970	9010	8970	78
641	20241121	090800	9512980	9080	9080	9080	9080	0
642	20241121	090700	9512980	9080	9290	9310	9080	1003
643	20241121	090600	186000	9300	9300	9300	9300	0
644	20241121	090500	186000	9300	9300	9300	9300	0
645	20241121	090400	186000	9300	9300	9300	9300	0
646	20241121	090300	186000	9300	9300	9300	9300	0
647	20241121	090200	186000	9300	9300	9300	9300	20
648	20241121	090100	0	9110	9110	9110	9110	0
649	20241121	090000	0	9110	9110	9110	9110	0