KissMeData/104540/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200800	22706060	5350	5350	5350	5350	213
3	20241121	200700	22706060	5350	5350	5350	5350	0
4	20241121	200600	22706060	5350	5350	5350	5350	0
5	20241121	200500	22706060	5350	5350	5350	5350	0
6	20241121	200400	22706060	5350	5350	5350	5350	0
7	20241121	200300	22706060	5350	5350	5350	5350	0
8	20241121	200200	22706060	5350	5350	5350	5350	0
9	20241121	200100	22706060	5350	5350	5350	5350	0
10	20241121	200000	22706060	5350	5350	5350	5350	0
11	20241121	195900	22706060	5350	5350	5350	5350	0
12	20241121	195800	22706060	5350	5350	5350	5350	0
13	20241121	195700	22706060	5350	5350	5350	5350	0
14	20241121	195600	22706060	5350	5350	5350	5350	0
15	20241121	195500	22706060	5350	5350	5350	5350	0
16	20241121	195400	22706060	5350	5350	5350	5350	0
17	20241121	195300	22706060	5350	5350	5350	5350	0
18	20241121	195200	22706060	5350	5350	5350	5350	0
19	20241121	195100	22706060	5350	5350	5350	5350	0
20	20241121	195000	22706060	5350	5350	5350	5350	0
21	20241121	194900	22706060	5350	5350	5350	5350	0
22	20241121	194800	22706060	5350	5350	5350	5350	0
23	20241121	194700	22706060	5350	5350	5350	5350	0
24	20241121	194600	22706060	5350	5350	5350	5350	0
25	20241121	194500	22706060	5350	5350	5350	5350	0
26	20241121	194400	22706060	5350	5350	5350	5350	0
27	20241121	194300	22706060	5350	5350	5350	5350	0
28	20241121	194200	22706060	5350	5350	5350	5350	0
29	20241121	194100	22706060	5350	5350	5350	5350	0
30	20241121	194000	22706060	5350	5350	5350	5350	0
31	20241121	193900	22706060	5350	5350	5350	5350	0
32	20241121	193800	22706060	5350	5350	5350	5350	213
33	20241121	193700	22706060	5350	5350	5350	5350	0
34	20241121	193600	22706060	5350	5350	5350	5350	0
35	20241121	193500	22706060	5350	5350	5350	5350	0
36	20241121	193400	22706060	5350	5350	5350	5350	0
37	20241121	193300	22706060	5350	5350	5350	5350	0
38	20241121	193200	22706060	5350	5350	5350	5350	0
39	20241121	193100	22706060	5350	5350	5350	5350	0
40	20241121	193000	22706060	5350	5350	5350	5350	0
41	20241121	192900	22706060	5350	5350	5350	5350	0
42	20241121	192800	22706060	5350	5350	5350	5350	0
43	20241121	192700	22706060	5350	5350	5350	5350	0
44	20241121	192600	22706060	5350	5350	5350	5350	0
45	20241121	192500	22706060	5350	5350	5350	5350	0
46	20241121	192400	22706060	5350	5350	5350	5350	0
47	20241121	192300	22706060	5350	5350	5350	5350	0
48	20241121	192200	22706060	5350	5350	5350	5350	0
49	20241121	192100	22706060	5350	5350	5350	5350	0
50	20241121	192000	22706060	5350	5350	5350	5350	0
51	20241121	191900	22706060	5350	5350	5350	5350	0
52	20241121	191800	22706060	5350	5350	5350	5350	0
53	20241121	191700	22706060	5350	5350	5350	5350	0
54	20241121	191600	22706060	5350	5350	5350	5350	0
55	20241121	191500	22706060	5350	5350	5350	5350	0
56	20241121	191400	22706060	5350	5350	5350	5350	0
57	20241121	191300	22706060	5350	5350	5350	5350	0
58	20241121	191200	22706060	5350	5350	5350	5350	0
59	20241121	191100	22706060	5350	5350	5350	5350	0
60	20241121	191000	22706060	5350	5350	5350	5350	0
61	20241121	190900	22706060	5350	5350	5350	5350	0
62	20241121	190800	22706060	5350	5350	5350	5350	213
63	20241121	190700	22706060	5350	5350	5350	5350	0
64	20241121	190600	22706060	5350	5350	5350	5350	0
65	20241121	190500	22706060	5350	5350	5350	5350	0
66	20241121	190400	22706060	5350	5350	5350	5350	0
67	20241121	190300	22706060	5350	5350	5350	5350	0
68	20241121	190200	22706060	5350	5350	5350	5350	0
69	20241121	190100	22706060	5350	5350	5350	5350	0
70	20241121	190000	22706060	5350	5350	5350	5350	0
71	20241121	185900	22706060	5350	5350	5350	5350	0
72	20241121	185800	22706060	5350	5350	5350	5350	0
73	20241121	185700	22706060	5350	5350	5350	5350	0
74	20241121	185600	22706060	5350	5350	5350	5350	0
75	20241121	185500	22706060	5350	5350	5350	5350	0
76	20241121	185400	22706060	5350	5350	5350	5350	0
77	20241121	185300	22706060	5350	5350	5350	5350	0
78	20241121	185200	22706060	5350	5350	5350	5350	0
79	20241121	185100	22706060	5350	5350	5350	5350	0
80	20241121	185000	22706060	5350	5350	5350	5350	0
81	20241121	184900	22706060	5350	5350	5350	5350	0
82	20241121	184800	22706060	5350	5350	5350	5350	0
83	20241121	184700	22706060	5350	5350	5350	5350	0
84	20241121	184600	22706060	5350	5350	5350	5350	0
85	20241121	184500	22706060	5350	5350	5350	5350	0
86	20241121	184400	22706060	5350	5350	5350	5350	0
87	20241121	184300	22706060	5350	5350	5350	5350	0
88	20241121	184200	22706060	5350	5350	5350	5350	0
89	20241121	184100	22706060	5350	5350	5350	5350	0
90	20241121	184000	22706060	5350	5350	5350	5350	0
91	20241121	183900	22706060	5350	5350	5350	5350	0
92	20241121	183800	22706060	5350	5350	5350	5350	213
93	20241121	183700	22706060	5350	5350	5350	5350	0
94	20241121	183600	22706060	5350	5350	5350	5350	0
95	20241121	183500	22706060	5350	5350	5350	5350	0
96	20241121	183400	22706060	5350	5350	5350	5350	0
97	20241121	183300	22706060	5350	5350	5350	5350	0
98	20241121	183200	22706060	5350	5350	5350	5350	0
99	20241121	183100	22706060	5350	5350	5350	5350	0
100	20241121	183000	22706060	5350	5350	5350	5350	0
101	20241121	182900	22706060	5350	5350	5350	5350	0
102	20241121	182800	22706060	5350	5350	5350	5350	0
103	20241121	182700	22706060	5350	5350	5350	5350	0
104	20241121	182600	22706060	5350	5350	5350	5350	0
105	20241121	182500	22706060	5350	5350	5350	5350	0
106	20241121	182400	22706060	5350	5350	5350	5350	0
107	20241121	182300	22706060	5350	5350	5350	5350	0
108	20241121	182200	22706060	5350	5350	5350	5350	0
109	20241121	182100	22706060	5350	5350	5350	5350	0
110	20241121	182000	22706060	5350	5350	5350	5350	0
111	20241121	181900	22706060	5350	5350	5350	5350	0
112	20241121	181800	22706060	5350	5350	5350	5350	0
113	20241121	181700	22706060	5350	5350	5350	5350	0
114	20241121	181600	22706060	5350	5350	5350	5350	0
115	20241121	181500	22706060	5350	5350	5350	5350	0
116	20241121	181400	22706060	5350	5350	5350	5350	0
117	20241121	181300	22706060	5350	5350	5350	5350	0
118	20241121	181200	22706060	5350	5350	5350	5350	0
119	20241121	181100	22706060	5350	5350	5350	5350	0
120	20241121	181000	22706060	5350	5350	5350	5350	0
121	20241121	180900	22706060	5350	5350	5350	5350	0
122	20241121	180800	22706060	5350	5350	5350	5350	213
123	20241121	180700	22706060	5350	5350	5350	5350	0
124	20241121	180600	22706060	5350	5350	5350	5350	0
125	20241121	180500	22706060	5350	5350	5350	5350	0
126	20241121	180400	22706060	5350	5350	5350	5350	0
127	20241121	180300	22706060	5350	5350	5350	5350	0
128	20241121	180200	22706060	5350	5350	5350	5350	0
129	20241121	180100	22706060	5350	5350	5350	5350	0
130	20241121	180000	22706060	5350	5350	5350	5350	0
131	20241121	175900	22706060	5350	5350	5350	5350	0
132	20241121	175800	22706060	5350	5350	5350	5350	0
133	20241121	175700	22706060	5350	5350	5350	5350	0
134	20241121	175600	22706060	5350	5350	5350	5350	0
135	20241121	175500	22706060	5350	5350	5350	5350	0
136	20241121	175400	22706060	5350	5350	5350	5350	0
137	20241121	175300	22706060	5350	5350	5350	5350	0
138	20241121	175200	22706060	5350	5350	5350	5350	0
139	20241121	175100	22706060	5350	5350	5350	5350	0
140	20241121	175000	22706060	5350	5350	5350	5350	0
141	20241121	174900	22706060	5350	5350	5350	5350	0
142	20241121	174800	22706060	5350	5350	5350	5350	0
143	20241121	174700	22706060	5350	5350	5350	5350	0
144	20241121	174600	22706060	5350	5350	5350	5350	0
145	20241121	174500	22706060	5350	5350	5350	5350	0
146	20241121	174400	22706060	5350	5350	5350	5350	0
147	20241121	174300	22706060	5350	5350	5350	5350	0
148	20241121	174200	22706060	5350	5350	5350	5350	0
149	20241121	174100	22706060	5350	5350	5350	5350	0
150	20241121	174000	22706060	5350	5350	5350	5350	0
151	20241121	173900	22706060	5350	5350	5350	5350	0
152	20241121	173800	22706060	5350	5350	5350	5350	213
153	20241121	173700	22706060	5350	5350	5350	5350	0
154	20241121	173600	22706060	5350	5350	5350	5350	0
155	20241121	173500	22706060	5350	5350	5350	5350	0
156	20241121	173400	22706060	5350	5350	5350	5350	0
157	20241121	173300	22706060	5350	5350	5350	5350	0
158	20241121	173200	22706060	5350	5350	5350	5350	0
159	20241121	173100	22706060	5350	5350	5350	5350	0
160	20241121	173000	22706060	5350	5350	5350	5350	0
161	20241121	172900	22706060	5350	5350	5350	5350	0
162	20241121	172800	22706060	5350	5350	5350	5350	0
163	20241121	172700	22706060	5350	5350	5350	5350	0
164	20241121	172600	22706060	5350	5350	5350	5350	0
165	20241121	172500	22706060	5350	5350	5350	5350	0
166	20241121	172400	22706060	5350	5350	5350	5350	0
167	20241121	172300	22706060	5350	5350	5350	5350	0
168	20241121	172200	22706060	5350	5350	5350	5350	0
169	20241121	172100	22706060	5350	5350	5350	5350	0
170	20241121	172000	22706060	5350	5350	5350	5350	0
171	20241121	171900	22706060	5350	5350	5350	5350	0
172	20241121	171800	22706060	5350	5350	5350	5350	0
173	20241121	171700	22706060	5350	5350	5350	5350	0
174	20241121	171600	22706060	5350	5350	5350	5350	0
175	20241121	171500	22706060	5350	5350	5350	5350	0
176	20241121	171400	22706060	5350	5350	5350	5350	0
177	20241121	171300	22706060	5350	5350	5350	5350	0
178	20241121	171200	22706060	5350	5350	5350	5350	0
179	20241121	171100	22706060	5350	5350	5350	5350	0
180	20241121	171000	22706060	5350	5350	5350	5350	0
181	20241121	170900	22706060	5350	5350	5350	5350	0
182	20241121	170800	22706060	5350	5350	5350	5350	213
183	20241121	170700	22706060	5350	5350	5350	5350	0
184	20241121	170600	22706060	5350	5350	5350	5350	0
185	20241121	170500	22706060	5350	5350	5350	5350	0
186	20241121	170400	22706060	5350	5350	5350	5350	0
187	20241121	170300	22706060	5350	5350	5350	5350	0
188	20241121	170200	22706060	5350	5350	5350	5350	0
189	20241121	170100	22706060	5350	5350	5350	5350	0
190	20241121	170000	22706060	5350	5350	5350	5350	0
191	20241121	165900	22706060	5350	5350	5350	5350	0
192	20241121	165800	22706060	5350	5350	5350	5350	0
193	20241121	165700	22706060	5350	5350	5350	5350	0
194	20241121	165600	22706060	5350	5350	5350	5350	0
195	20241121	165500	22706060	5350	5350	5350	5350	0
196	20241121	165400	22706060	5350	5350	5350	5350	0
197	20241121	165300	22706060	5350	5350	5350	5350	0
198	20241121	165200	22706060	5350	5350	5350	5350	0
199	20241121	165100	22706060	5350	5350	5350	5350	0
200	20241121	165000	22706060	5350	5350	5350	5350	0
201	20241121	164900	22706060	5350	5350	5350	5350	0
202	20241121	164800	22706060	5350	5350	5350	5350	0
203	20241121	164700	22706060	5350	5350	5350	5350	0
204	20241121	164600	22706060	5350	5350	5350	5350	0
205	20241121	164500	22706060	5350	5350	5350	5350	0
206	20241121	164400	22706060	5350	5350	5350	5350	0
207	20241121	164300	22706060	5350	5350	5350	5350	0
208	20241121	164200	22706060	5350	5350	5350	5350	0
209	20241121	164100	22706060	5350	5350	5350	5350	0
210	20241121	164000	22706060	5350	5350	5350	5350	0
211	20241121	163900	22706060	5350	5350	5350	5350	0
212	20241121	163800	22706060	5350	5350	5350	5350	213
213	20241121	163700	22706060	5350	5350	5350	5350	0
214	20241121	163600	22706060	5350	5350	5350	5350	0
215	20241121	163500	22706060	5350	5350	5350	5350	0
216	20241121	163400	22706060	5350	5350	5350	5350	0
217	20241121	163300	22706060	5350	5350	5350	5350	0
218	20241121	163200	22706060	5350	5350	5350	5350	0
219	20241121	163100	22706060	5350	5350	5350	5350	0
220	20241121	163000	22706060	5350	5350	5350	5350	0
221	20241121	162900	22706060	5350	5350	5350	5350	0
222	20241121	162800	22706060	5350	5350	5350	5350	0
223	20241121	162700	22706060	5350	5350	5350	5350	0
224	20241121	162600	22706060	5350	5350	5350	5350	0
225	20241121	162500	22706060	5350	5350	5350	5350	0
226	20241121	162400	22706060	5350	5350	5350	5350	0
227	20241121	162300	22706060	5350	5350	5350	5350	0
228	20241121	162200	22706060	5350	5350	5350	5350	0
229	20241121	162100	22706060	5350	5350	5350	5350	0
230	20241121	162000	22706060	5350	5350	5350	5350	0
231	20241121	161900	22706060	5350	5350	5350	5350	0
232	20241121	161800	22706060	5350	5350	5350	5350	0
233	20241121	161700	22706060	5350	5350	5350	5350	0
234	20241121	161600	22706060	5350	5350	5350	5350	0
235	20241121	161500	22706060	5350	5350	5350	5350	0
236	20241121	161400	22706060	5350	5350	5350	5350	0
237	20241121	161300	22706060	5350	5350	5350	5350	0
238	20241121	161200	22706060	5350	5350	5350	5350	0
239	20241121	161100	22706060	5350	5350	5350	5350	0
240	20241121	161000	22706060	5350	5350	5350	5350	0
241	20241121	160900	22706060	5350	5350	5350	5350	0
242	20241121	160800	22706060	5350	5350	5350	5350	213
243	20241121	160700	22706060	5350	5350	5350	5350	0
244	20241121	160600	22706060	5350	5350	5350	5350	0
245	20241121	160500	22706060	5350	5350	5350	5350	0
246	20241121	160400	22706060	5350	5350	5350	5350	0
247	20241121	160300	22706060	5350	5350	5350	5350	0
248	20241121	160200	22706060	5350	5350	5350	5350	0
249	20241121	160100	22706060	5350	5350	5350	5350	0
250	20241121	160000	22706060	5350	5350	5350	5350	0
251	20241121	155900	22706060	5350	5350	5350	5350	0
252	20241121	155800	22706060	5350	5350	5350	5350	0
253	20241121	155700	22706060	5350	5350	5350	5350	0
254	20241121	155600	22706060	5350	5350	5350	5350	0
255	20241121	155500	22706060	5350	5350	5350	5350	0
256	20241121	155400	22706060	5350	5350	5350	5350	0
257	20241121	155300	22706060	5350	5350	5350	5350	0
258	20241121	155200	22706060	5350	5350	5350	5350	0
259	20241121	155100	22706060	5350	5350	5350	5350	0
260	20241121	155000	22706060	5350	5350	5350	5350	0
261	20241121	154900	22706060	5350	5350	5350	5350	0
262	20241121	154800	22706060	5350	5350	5350	5350	0
263	20241121	154700	22706060	5350	5350	5350	5350	0
264	20241121	154600	22706060	5350	5350	5350	5350	0
265	20241121	154500	22706060	5350	5350	5350	5350	0
266	20241121	154400	22706060	5350	5350	5350	5350	0
267	20241121	154300	22706060	5350	5350	5350	5350	0
268	20241121	154200	22706060	5350	5350	5350	5350	0
269	20241121	154100	22706060	5350	5350	5350	5350	0
270	20241121	154000	22706060	5350	5350	5350	5350	0
271	20241121	153900	22706060	5350	5350	5350	5350	0
272	20241121	153800	22706060	5350	5350	5350	5350	213
273	20241121	153700	22706060	5350	5350	5350	5350	0
274	20241121	153600	22706060	5350	5350	5350	5350	0
275	20241121	153500	22706060	5350	5350	5350	5350	0
276	20241121	153400	22706060	5350	5350	5350	5350	0
277	20241121	153300	22706060	5350	5350	5350	5350	0
278	20241121	153200	22706060	5350	5350	5350	5350	0
279	20241121	153100	22706060	5350	5350	5350	5350	0
280	20241121	153000	22706060	5350	5350	5350	5350	213
281	20241121	152900	21566510	5350	5350	5350	5350	0
282	20241121	152800	21566510	5350	5350	5350	5350	0
283	20241121	152700	21566510	5350	5350	5350	5350	0
284	20241121	152600	21566510	5350	5350	5350	5350	0
285	20241121	152500	21566510	5350	5350	5350	5350	0
286	20241121	152400	21566510	5350	5350	5350	5350	0
287	20241121	152300	21566510	5350	5350	5350	5350	0
288	20241121	152200	21566510	5350	5350	5350	5350	0
289	20241121	152100	21566510	5350	5350	5350	5350	0
290	20241121	152000	21566510	5350	5350	5350	5350	0
291	20241121	151900	21566510	5350	5350	5350	5350	20
292	20241121	151800	21459510	5350	5350	5350	5350	0
293	20241121	151700	21459510	5350	5350	5350	5350	1
294	20241121	151600	21454160	5340	5340	5340	5340	1
295	20241121	151500	21448820	5340	5330	5340	5330	32
296	20241121	151400	21277970	5340	5340	5340	5340	1
297	20241121	151300	21272630	5350	5350	5350	5350	18
298	20241121	151200	21176330	5350	5350	5350	5350	18
299	20241121	151100	21080030	5350	5350	5350	5350	0
300	20241121	151000	21080030	5350	5350	5350	5350	0
301	20241121	150900	21080030	5350	5350	5350	5350	0
302	20241121	150800	21080030	5350	5350	5350	5350	0
303	20241121	150700	21080030	5350	5350	5350	5350	0
304	20241121	150600	21080030	5350	5350	5350	5350	0
305	20241121	150500	21080030	5350	5350	5350	5350	0
306	20241121	150400	21080030	5350	5350	5350	5350	0
307	20241121	150300	21080030	5350	5350	5350	5350	0
308	20241121	150200	21080030	5350	5350	5350	5350	0
309	20241121	150100	21080030	5350	5350	5350	5350	181
310	20241121	150000	20111680	5350	5350	5350	5350	0
311	20241121	145900	20111680	5350	5350	5350	5350	0
312	20241121	145800	20111680	5350	5350	5350	5350	0
313	20241121	145700	20111680	5350	5350	5350	5350	0
314	20241121	145600	20111680	5350	5350	5350	5350	0
315	20241121	145500	20111680	5350	5350	5350	5350	19
316	20241121	145400	20010030	5350	5350	5350	5350	0
317	20241121	145300	20010030	5350	5350	5350	5350	0
318	20241121	145200	20010030	5350	5350	5350	5350	0
319	20241121	145100	20010030	5350	5350	5350	5350	201
320	20241121	145000	18934680	5350	5350	5350	5350	0
321	20241121	144900	18934680	5350	5350	5350	5350	19
322	20241121	144800	18833030	5360	5360	5360	5360	0
323	20241121	144700	18833030	5360	5360	5360	5360	0
324	20241121	144600	18833030	5360	5360	5360	5360	0
325	20241121	144500	18833030	5360	5350	5360	5320	32
326	20241121	144400	18661850	5320	5320	5320	5320	3
327	20241121	144300	18645890	5360	5340	5360	5340	61
328	20241121	144200	18320100	5330	5340	5340	5330	30
329	20241121	144100	18159980	5340	5340	5340	5340	0
330	20241121	144000	18159980	5340	5340	5340	5340	0
331	20241121	143900	18159980	5340	5340	5340	5340	0
332	20241121	143800	18159980	5340	5340	5340	5340	0
333	20241121	143700	18159980	5340	5340	5340	5340	0
334	20241121	143600	18159980	5340	5340	5340	5340	0
335	20241121	143500	18159980	5340	5340	5340	5340	0
336	20241121	143400	18159980	5340	5340	5340	5340	0
337	20241121	143300	18159980	5340	5340	5340	5340	0
338	20241121	143200	18159980	5340	5340	5340	5340	0
339	20241121	143100	18159980	5340	5340	5340	5340	0
340	20241121	143000	18159980	5340	5340	5340	5340	0
341	20241121	142900	18159980	5340	5340	5340	5340	0
342	20241121	142800	18159980	5340	5340	5340	5340	0
343	20241121	142700	18159980	5340	5340	5340	5340	0
344	20241121	142600	18159980	5340	5340	5340	5340	0
345	20241121	142500	18159980	5340	5340	5340	5340	0
346	20241121	142400	18159980	5340	5340	5340	5340	0
347	20241121	142300	18159980	5340	5340	5340	5340	0
348	20241121	142200	18159980	5340	5340	5340	5340	0
349	20241121	142100	18159980	5340	5340	5340	5340	0
350	20241121	142000	18159980	5340	5340	5340	5340	0
351	20241121	141900	18159980	5340	5340	5340	5340	0
352	20241121	141800	18159980	5340	5340	5340	5340	0
353	20241121	141700	18159980	5340	5340	5340	5340	0
354	20241121	141600	18159980	5340	5340	5340	5340	0
355	20241121	141500	18159980	5340	5340	5340	5340	0
356	20241121	141400	18159980	5340	5340	5340	5340	0
357	20241121	141300	18159980	5340	5340	5340	5340	33
358	20241121	141200	17983760	5340	5340	5340	5340	14
359	20241121	141100	17909000	5340	5340	5340	5340	4
360	20241121	141000	17887640	5350	5350	5350	5350	0
361	20241121	140900	17887640	5350	5350	5350	5350	0
362	20241121	140800	17887640	5350	5350	5350	5350	0
363	20241121	140700	17887640	5350	5350	5350	5350	0
364	20241121	140600	17887640	5350	5350	5350	5350	0
365	20241121	140500	17887640	5350	5350	5350	5350	0
366	20241121	140400	17887640	5350	5350	5350	5350	0
367	20241121	140300	17887640	5350	5350	5350	5350	0
368	20241121	140200	17887640	5350	5350	5350	5350	0
369	20241121	140100	17887640	5350	5350	5350	5350	1
370	20241121	140000	17882290	5360	5360	5360	5360	0
371	20241121	135900	17882290	5360	5360	5360	5360	0
372	20241121	135800	17882290	5360	5360	5360	5360	0
373	20241121	135700	17882290	5360	5360	5360	5360	0
374	20241121	135600	17882290	5360	5360	5360	5360	0
375	20241121	135500	17882290	5360	5360	5360	5360	0
376	20241121	135400	17882290	5360	5360	5360	5360	0
377	20241121	135300	17882290	5360	5360	5360	5360	0
378	20241121	135200	17882290	5360	5360	5360	5360	0
379	20241121	135100	17882290	5360	5360	5360	5360	0
380	20241121	135000	17882290	5360	5360	5360	5360	0
381	20241121	134900	17882290	5360	5360	5360	5360	0
382	20241121	134800	17882290	5360	5360	5360	5360	0
383	20241121	134700	17882290	5360	5350	5360	5350	6
384	20241121	134600	17850180	5360	5360	5360	5360	0
385	20241121	134500	17850180	5360	5360	5360	5360	0
386	20241121	134400	17850180	5360	5360	5360	5360	0
387	20241121	134300	17850180	5360	5360	5360	5360	0
388	20241121	134200	17850180	5360	5360	5360	5360	0
389	20241121	134100	17850180	5360	5360	5360	5360	0
390	20241121	134000	17850180	5360	5360	5360	5360	0
391	20241121	133900	17850180	5360	5360	5360	5360	0
392	20241121	133800	17850180	5360	5360	5360	5360	5
393	20241121	133700	17823380	5360	5360	5360	5360	0
394	20241121	133600	17823380	5360	5360	5360	5360	0
395	20241121	133500	17823380	5360	5360	5360	5360	0
396	20241121	133400	17823380	5360	5350	5360	5350	18
397	20241121	133300	17727070	5350	5350	5350	5340	7
398	20241121	133200	17689660	5340	5340	5340	5340	0
399	20241121	133100	17689660	5340	5340	5340	5340	0
400	20241121	133000	17689660	5340	5340	5340	5340	16
401	20241121	132900	17604220	5350	5350	5350	5350	0
402	20241121	132800	17604220	5350	5350	5350	5350	7
403	20241121	132700	17566770	5350	5350	5350	5350	90
404	20241121	132600	17085270	5350	5350	5350	5350	100
405	20241121	132500	16550270	5350	5350	5350	5350	0
406	20241121	132400	16550270	5350	5350	5350	5350	100
407	20241121	132300	16015270	5350	5350	5350	5350	0
408	20241121	132200	16015270	5350	5340	5350	5340	200
409	20241121	132100	14945310	5350	5350	5350	5350	0
410	20241121	132000	14945310	5350	5350	5350	5350	1
411	20241121	131900	14939960	5340	5340	5340	5340	0
412	20241121	131800	14939960	5340	5340	5340	5340	0
413	20241121	131700	14939960	5340	5340	5340	5340	3
414	20241121	131600	14923940	5340	5340	5340	5340	196
415	20241121	131500	13877300	5340	5340	5340	5340	0
416	20241121	131400	13877300	5340	5340	5340	5340	0
417	20241121	131300	13877300	5340	5340	5340	5340	0
418	20241121	131200	13877300	5340	5340	5340	5340	0
419	20241121	131100	13877300	5340	5340	5340	5340	0
420	20241121	131000	13877300	5340	5340	5340	5340	0
421	20241121	130900	13877300	5340	5340	5340	5340	0
422	20241121	130800	13877300	5340	5340	5340	5340	0
423	20241121	130700	13877300	5340	5340	5340	5340	0
424	20241121	130600	13877300	5340	5340	5340	5340	0
425	20241121	130500	13877300	5340	5340	5340	5340	0
426	20241121	130400	13877300	5340	5340	5340	5340	0
427	20241121	130300	13877300	5340	5340	5340	5340	0
428	20241121	130200	13877300	5340	5340	5340	5340	0
429	20241121	130100	13877300	5340	5340	5340	5340	0
430	20241121	130000	13877300	5340	5340	5340	5340	0
431	20241121	125900	13877300	5340	5340	5340	5340	0
432	20241121	125800	13877300	5340	5340	5340	5340	0
433	20241121	125700	13877300	5340	5340	5340	5340	0
434	20241121	125600	13877300	5340	5340	5340	5340	0
435	20241121	125500	13877300	5340	5340	5340	5340	0
436	20241121	125400	13877300	5340	5340	5340	5340	0
437	20241121	125300	13877300	5340	5340	5340	5340	0
438	20241121	125200	13877300	5340	5340	5340	5340	1
439	20241121	125100	13871960	5310	5310	5310	5310	0
440	20241121	125000	13871960	5310	5310	5310	5310	0
441	20241121	124900	13871960	5310	5310	5310	5310	51
442	20241121	124800	13601150	5310	5310	5310	5310	0
443	20241121	124700	13601150	5310	5310	5310	5310	0
444	20241121	124600	13601150	5310	5310	5310	5310	57
445	20241121	124500	13298480	5340	5340	5340	5340	0
446	20241121	124400	13298480	5340	5340	5340	5340	0
447	20241121	124300	13298480	5340	5340	5340	5340	0
448	20241121	124200	13298480	5340	5340	5340	5340	0
449	20241121	124100	13298480	5340	5340	5340	5340	0
450	20241121	124000	13298480	5340	5340	5340	5340	0
451	20241121	123900	13298480	5340	5340	5340	5340	0
452	20241121	123800	13298480	5340	5340	5340	5340	0
453	20241121	123700	13298480	5340	5340	5340	5340	0
454	20241121	123600	13298480	5340	5340	5340	5340	0
455	20241121	123500	13298480	5340	5340	5340	5340	0
456	20241121	123400	13298480	5340	5340	5340	5340	0
457	20241121	123300	13298480	5340	5340	5340	5340	0
458	20241121	123200	13298480	5340	5310	5340	5310	21
459	20241121	123100	13186940	5340	5340	5340	5340	0
460	20241121	123000	13186940	5340	5340	5340	5340	0
461	20241121	122900	13186940	5340	5340	5340	5340	0
462	20241121	122800	13186940	5340	5340	5340	5340	0
463	20241121	122700	13186940	5340	5340	5340	5340	0
464	20241121	122600	13186940	5340	5340	5340	5340	0
465	20241121	122500	13186940	5340	5340	5340	5340	0
466	20241121	122400	13186940	5340	5340	5340	5340	0
467	20241121	122300	13186940	5340	5340	5340	5340	0
468	20241121	122200	13186940	5340	5340	5340	5340	0
469	20241121	122100	13186940	5340	5340	5340	5340	0
470	20241121	122000	13186940	5340	5340	5340	5340	0
471	20241121	121900	13186940	5340	5340	5340	5340	33
472	20241121	121800	13010720	5340	5340	5340	5340	0
473	20241121	121700	13010720	5340	5340	5340	5340	0
474	20241121	121600	13010720	5340	5340	5340	5340	0
475	20241121	121500	13010720	5340	5340	5340	5340	0
476	20241121	121400	13010720	5340	5340	5340	5340	0
477	20241121	121300	13010720	5340	5340	5340	5340	0
478	20241121	121200	13010720	5340	5340	5340	5340	0
479	20241121	121100	13010720	5340	5340	5340	5340	0
480	20241121	121000	13010720	5340	5340	5340	5340	0
481	20241121	120900	13010720	5340	5340	5340	5340	0
482	20241121	120800	13010720	5340	5340	5340	5340	0
483	20241121	120700	13010720	5340	5340	5340	5340	0
484	20241121	120600	13010720	5340	5340	5340	5340	0
485	20241121	120500	13010720	5340	5340	5340	5340	0
486	20241121	120400	13010720	5340	5340	5340	5340	0
487	20241121	120300	13010720	5340	5340	5340	5340	0
488	20241121	120200	13010720	5340	5340	5340	5340	0
489	20241121	120100	13010720	5340	5340	5340	5340	0
490	20241121	120000	13010720	5340	5340	5340	5340	0
491	20241121	115900	13010720	5340	5330	5340	5330	14
492	20241121	115800	12936090	5340	5340	5340	5340	0
493	20241121	115700	12936090	5340	5340	5340	5340	0
494	20241121	115600	12936090	5340	5340	5340	5340	0
495	20241121	115500	12936090	5340	5340	5340	5340	0
496	20241121	115400	12936090	5340	5340	5340	5340	0
497	20241121	115300	12936090	5340	5340	5340	5340	0
498	20241121	115200	12936090	5340	5340	5340	5340	0
499	20241121	115100	12936090	5340	5340	5340	5340	0
500	20241121	115000	12936090	5340	5340	5340	5340	0
501	20241121	114900	12936090	5340	5340	5340	5340	0
502	20241121	114800	12936090	5340	5340	5340	5340	0
503	20241121	114700	12936090	5340	5340	5340	5340	0
504	20241121	114600	12936090	5340	5340	5340	5340	0
505	20241121	114500	12936090	5340	5340	5340	5340	1
506	20241121	114400	12930750	5330	5330	5330	5330	0
507	20241121	114300	12930750	5330	5330	5330	5330	3
508	20241121	114200	12914760	5340	5340	5340	5340	0
509	20241121	114100	12914760	5340	5340	5340	5340	0
510	20241121	114000	12914760	5340	5340	5340	5340	0
511	20241121	113900	12914760	5340	5340	5340	5340	0
512	20241121	113800	12914760	5340	5340	5340	5340	0
513	20241121	113700	12914760	5340	5340	5340	5340	1
514	20241121	113600	12909420	5330	5340	5340	5330	7
515	20241121	113500	12872050	5360	5360	5360	5360	0
516	20241121	113400	12872050	5360	5360	5360	5360	0
517	20241121	113300	12872050	5360	5360	5360	5360	0
518	20241121	113200	12872050	5360	5360	5360	5360	0
519	20241121	113100	12872050	5360	5350	5360	5350	3
520	20241121	113000	12855990	5350	5350	5350	5350	0
521	20241121	112900	12855990	5350	5350	5350	5350	1
522	20241121	112800	12850640	5360	5360	5360	5360	0
523	20241121	112700	12850640	5360	5360	5360	5360	0
524	20241121	112600	12850640	5360	5360	5360	5360	0
525	20241121	112500	12850640	5360	5360	5360	5360	0
526	20241121	112400	12850640	5360	5360	5360	5360	0
527	20241121	112300	12850640	5360	5360	5360	5360	0
528	20241121	112200	12850640	5360	5360	5360	5360	0
529	20241121	112100	12850640	5360	5360	5360	5360	0
530	20241121	112000	12850640	5360	5360	5360	5360	0
531	20241121	111900	12850640	5360	5360	5360	5360	0
532	20241121	111800	12850640	5360	5360	5360	5360	0
533	20241121	111700	12850640	5360	5360	5360	5360	0
534	20241121	111600	12850640	5360	5360	5360	5360	0
535	20241121	111500	12850640	5360	5360	5360	5360	0
536	20241121	111400	12850640	5360	5360	5360	5360	0
537	20241121	111300	12850640	5360	5360	5360	5360	0
538	20241121	111200	12850640	5360	5360	5360	5360	0
539	20241121	111100	12850640	5360	5360	5360	5360	0
540	20241121	111000	12850640	5360	5360	5360	5360	4
541	20241121	110900	12829200	5360	5360	5360	5360	0
542	20241121	110800	12829200	5360	5360	5360	5360	0
543	20241121	110700	12829200	5360	5360	5360	5360	0
544	20241121	110600	12829200	5360	5360	5360	5360	0
545	20241121	110500	12829200	5360	5360	5360	5360	2
546	20241121	110400	12818480	5380	5380	5380	5380	0
547	20241121	110300	12818480	5380	5380	5380	5380	16
548	20241121	110200	12732400	5380	5380	5380	5380	0
549	20241121	110100	12732400	5380	5380	5380	5380	0
550	20241121	110000	12732400	5380	5380	5380	5380	0
551	20241121	105900	12732400	5380	5380	5380	5380	0
552	20241121	105800	12732400	5380	5380	5380	5380	0
553	20241121	105700	12732400	5380	5380	5380	5380	0
554	20241121	105600	12732400	5380	5330	5380	5330	49
555	20241121	105500	12470900	5330	5330	5330	5330	0
556	20241121	105400	12470900	5330	5330	5330	5330	0
557	20241121	105300	12470900	5330	5330	5330	5330	0
558	20241121	105200	12470900	5330	5330	5330	5330	50
559	20241121	105100	12204400	5290	5290	5290	5290	0
560	20241121	105000	12204400	5290	5290	5290	5290	0
561	20241121	104900	12204400	5290	5290	5290	5290	0
562	20241121	104800	12204400	5290	5290	5290	5290	0
563	20241121	104700	12204400	5290	5290	5290	5290	0
564	20241121	104600	12204400	5290	5290	5290	5290	0
565	20241121	104500	12204400	5290	5290	5290	5290	0
566	20241121	104400	12204400	5290	5290	5290	5290	0
567	20241121	104300	12204400	5290	5290	5290	5290	0
568	20241121	104200	12204400	5290	5290	5290	5290	90
569	20241121	104100	11728300	5330	5330	5330	5330	0
570	20241121	104000	11728300	5330	5330	5330	5330	0
571	20241121	103900	11728300	5330	5330	5330	5330	0
572	20241121	103800	11728300	5330	5330	5330	5330	0
573	20241121	103700	11728300	5330	5330	5330	5330	0
574	20241121	103600	11728300	5330	5330	5330	5330	0
575	20241121	103500	11728300	5330	5330	5330	5330	0
576	20241121	103400	11728300	5330	5330	5330	5330	0
577	20241121	103300	11728300	5330	5330	5330	5330	0
578	20241121	103200	11728300	5330	5330	5330	5330	0
579	20241121	103100	11728300	5330	5330	5330	5330	1
580	20241121	103000	11722970	5300	5330	5330	5300	501
581	20241121	102900	9067110	5330	5330	5330	5330	0
582	20241121	102800	9067110	5330	5330	5330	5330	0
583	20241121	102700	9067110	5330	5330	5330	5330	0
584	20241121	102600	9067110	5330	5330	5330	5330	0
585	20241121	102500	9067110	5330	5330	5330	5330	0
586	20241121	102400	9067110	5330	5330	5330	5330	0
587	20241121	102300	9067110	5330	5330	5330	5330	0
588	20241121	102200	9067110	5330	5330	5330	5330	0
589	20241121	102100	9067110	5330	5330	5330	5330	0
590	20241121	102000	9067110	5330	5330	5330	5330	0
591	20241121	101900	9067110	5330	5330	5330	5330	0
592	20241121	101800	9067110	5330	5330	5330	5330	0
593	20241121	101700	9067110	5330	5330	5330	5330	0
594	20241121	101600	9067110	5330	5330	5330	5330	0
595	20241121	101500	9067110	5330	5330	5330	5330	8
596	20241121	101400	9024470	5330	5330	5330	5330	0
597	20241121	101300	9024470	5330	5330	5330	5330	0
598	20241121	101200	9024470	5330	5330	5330	5330	1
599	20241121	101100	9019140	5330	5330	5330	5330	0
600	20241121	101000	9019140	5330	5330	5330	5330	0
601	20241121	100900	9019140	5330	5330	5330	5330	0
602	20241121	100800	9019140	5330	5330	5330	5330	0
603	20241121	100700	9019140	5330	5330	5330	5330	19
604	20241121	100600	8917870	5330	5300	5330	5300	30
605	20241121	100500	8758540	5330	5330	5330	5330	0
606	20241121	100400	8758540	5330	5330	5330	5330	0
607	20241121	100300	8758540	5330	5330	5330	5330	23
608	20241121	100200	8635950	5330	5330	5330	5330	0
609	20241121	100100	8635950	5330	5330	5330	5330	0
610	20241121	100000	8635950	5330	5330	5330	5330	0
611	20241121	095900	8635950	5330	5330	5330	5330	0
612	20241121	095800	8635950	5330	5330	5330	5330	0
613	20241121	095700	8635950	5330	5330	5330	5330	0
614	20241121	095600	8635950	5330	5330	5330	5330	0
615	20241121	095500	8635950	5330	5330	5330	5330	0
616	20241121	095400	8635950	5330	5330	5330	5330	0
617	20241121	095300	8635950	5330	5330	5330	5330	0
618	20241121	095200	8635950	5330	5330	5330	5330	0
619	20241121	095100	8635950	5330	5330	5330	5330	167
620	20241121	095000	7745840	5340	5340	5340	5340	0
621	20241121	094900	7745840	5340	5340	5340	5340	1
622	20241121	094800	7740500	5330	5330	5330	5330	0
623	20241121	094700	7740500	5330	5330	5330	5330	0
624	20241121	094600	7740500	5330	5330	5330	5330	0
625	20241121	094500	7740500	5330	5330	5330	5330	49
626	20241121	094400	7479330	5330	5330	5330	5330	19
627	20241121	094300	7378060	5330	5330	5330	5330	0
628	20241121	094200	7378060	5330	5330	5330	5330	0
629	20241121	094100	7378060	5330	5360	5360	5320	9
630	20241121	094000	7330130	5380	5310	5390	5300	566
631	20241121	093900	4311230	5320	5320	5320	5320	0
632	20241121	093800	4311230	5320	5320	5320	5320	0
633	20241121	093700	4311230	5320	5320	5320	5320	1
634	20241121	093600	4305910	5310	5310	5310	5310	0
635	20241121	093500	4305910	5310	5310	5310	5310	0
636	20241121	093400	4305910	5310	5310	5310	5310	0
637	20241121	093300	4305910	5310	5310	5310	5310	56
638	20241121	093200	4008550	5370	5370	5370	5370	0
639	20241121	093100	4008550	5370	5370	5370	5370	0
640	20241121	093000	4008550	5370	5370	5370	5370	0
641	20241121	092900	4008550	5370	5370	5370	5370	0
642	20241121	092800	4008550	5370	5370	5370	5370	0
643	20241121	092700	4008550	5370	5330	5370	5300	20
644	20241121	092600	3902350	5380	5310	5390	5300	48
645	20241121	092500	3647330	5310	5310	5310	5310	12
646	20241121	092400	3583610	5300	5300	5300	5300	0
647	20241121	092300	3583610	5300	5300	5300	5300	0
648	20241121	092200	3583610	5300	5300	5300	5300	0
649	20241121	092100	3583610	5300	5300	5300	5300	0
650	20241121	092000	3583610	5300	5300	5300	5300	0
651	20241121	091900	3583610	5300	5300	5300	5300	104
652	20241121	091800	3032410	5300	5300	5300	5300	163
653	20241121	091700	2168510	5300	5300	5300	5300	100
654	20241121	091600	1638510	5300	5300	5300	5300	0
655	20241121	091500	1638510	5300	5300	5300	5300	3
656	20241121	091400	1622610	5300	5300	5300	5300	4
657	20241121	091300	1601410	5300	5300	5300	5300	0
658	20241121	091200	1601410	5300	5300	5300	5300	0
659	20241121	091100	1601410	5300	5300	5300	5300	0
660	20241121	091000	1601410	5300	5300	5300	5300	0
661	20241121	090900	1601410	5300	5300	5300	5300	0
662	20241121	090800	1601410	5300	5300	5300	5300	0
663	20241121	090700	1601410	5300	5300	5300	5300	0
664	20241121	090600	1601410	5300	5300	5300	5300	0
665	20241121	090500	1601410	5300	5290	5300	5290	17
666	20241121	090400	1511470	5290	5290	5290	5290	11
667	20241121	090300	1453280	5280	5280	5280	5280	151
668	20241121	090200	656000	5260	5260	5260	5260	0
669	20241121	090100	656000	5260	5260	5260	5260	23
670	20241121	090000	535020	5290	5300	5300	5290	101