KissMeData/032560/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191300	27733120	5060	5060	5060	5060	65
3	20241121	191200	27733120	5060	5060	5060	5060	0
4	20241121	191100	27733120	5060	5060	5060	5060	0
5	20241121	191000	27733120	5060	5060	5060	5060	0
6	20241121	190900	27733120	5060	5060	5060	5060	0
7	20241121	190800	27733120	5060	5060	5060	5060	0
8	20241121	190700	27733120	5060	5060	5060	5060	0
9	20241121	190600	27733120	5060	5060	5060	5060	0
10	20241121	190500	27733120	5060	5060	5060	5060	0
11	20241121	190400	27733120	5060	5060	5060	5060	0
12	20241121	190300	27733120	5060	5060	5060	5060	0
13	20241121	190200	27733120	5060	5060	5060	5060	0
14	20241121	190100	27733120	5060	5060	5060	5060	0
15	20241121	190000	27733120	5060	5060	5060	5060	0
16	20241121	185900	27733120	5060	5060	5060	5060	0
17	20241121	185800	27733120	5060	5060	5060	5060	0
18	20241121	185700	27733120	5060	5060	5060	5060	0
19	20241121	185600	27733120	5060	5060	5060	5060	0
20	20241121	185500	27733120	5060	5060	5060	5060	0
21	20241121	185400	27733120	5060	5060	5060	5060	0
22	20241121	185300	27733120	5060	5060	5060	5060	0
23	20241121	185200	27733120	5060	5060	5060	5060	0
24	20241121	185100	27733120	5060	5060	5060	5060	0
25	20241121	185000	27733120	5060	5060	5060	5060	0
26	20241121	184900	27733120	5060	5060	5060	5060	0
27	20241121	184800	27733120	5060	5060	5060	5060	0
28	20241121	184700	27733120	5060	5060	5060	5060	0
29	20241121	184600	27733120	5060	5060	5060	5060	0
30	20241121	184500	27733120	5060	5060	5060	5060	0
31	20241121	184400	27733120	5060	5060	5060	5060	0
32	20241121	184300	27733120	5060	5060	5060	5060	65
33	20241121	184200	27733120	5060	5060	5060	5060	0
34	20241121	184100	27733120	5060	5060	5060	5060	0
35	20241121	184000	27733120	5060	5060	5060	5060	0
36	20241121	183900	27733120	5060	5060	5060	5060	0
37	20241121	183800	27733120	5060	5060	5060	5060	0
38	20241121	183700	27733120	5060	5060	5060	5060	0
39	20241121	183600	27733120	5060	5060	5060	5060	0
40	20241121	183500	27733120	5060	5060	5060	5060	0
41	20241121	183400	27733120	5060	5060	5060	5060	0
42	20241121	183300	27733120	5060	5060	5060	5060	0
43	20241121	183200	27733120	5060	5060	5060	5060	0
44	20241121	183100	27733120	5060	5060	5060	5060	0
45	20241121	183000	27733120	5060	5060	5060	5060	0
46	20241121	182900	27733120	5060	5060	5060	5060	0
47	20241121	182800	27733120	5060	5060	5060	5060	0
48	20241121	182700	27733120	5060	5060	5060	5060	0
49	20241121	182600	27733120	5060	5060	5060	5060	0
50	20241121	182500	27733120	5060	5060	5060	5060	0
51	20241121	182400	27733120	5060	5060	5060	5060	0
52	20241121	182300	27733120	5060	5060	5060	5060	0
53	20241121	182200	27733120	5060	5060	5060	5060	0
54	20241121	182100	27733120	5060	5060	5060	5060	0
55	20241121	182000	27733120	5060	5060	5060	5060	0
56	20241121	181900	27733120	5060	5060	5060	5060	0
57	20241121	181800	27733120	5060	5060	5060	5060	0
58	20241121	181700	27733120	5060	5060	5060	5060	0
59	20241121	181600	27733120	5060	5060	5060	5060	0
60	20241121	181500	27733120	5060	5060	5060	5060	0
61	20241121	181400	27733120	5060	5060	5060	5060	0
62	20241121	181300	27733120	5060	5060	5060	5060	65
63	20241121	181200	27733120	5060	5060	5060	5060	0
64	20241121	181100	27733120	5060	5060	5060	5060	0
65	20241121	181000	27733120	5060	5060	5060	5060	0
66	20241121	180900	27733120	5060	5060	5060	5060	0
67	20241121	180800	27733120	5060	5060	5060	5060	0
68	20241121	180700	27733120	5060	5060	5060	5060	0
69	20241121	180600	27733120	5060	5060	5060	5060	0
70	20241121	180500	27733120	5060	5060	5060	5060	0
71	20241121	180400	27733120	5060	5060	5060	5060	0
72	20241121	180300	27733120	5060	5060	5060	5060	0
73	20241121	180200	27733120	5060	5060	5060	5060	0
74	20241121	180100	27733120	5060	5060	5060	5060	0
75	20241121	180000	27733120	5060	5060	5060	5060	0
76	20241121	175900	27733120	5060	5060	5060	5060	0
77	20241121	175800	27733120	5060	5060	5060	5060	0
78	20241121	175700	27733120	5060	5060	5060	5060	0
79	20241121	175600	27733120	5060	5060	5060	5060	0
80	20241121	175500	27733120	5060	5060	5060	5060	0
81	20241121	175400	27733120	5060	5060	5060	5060	0
82	20241121	175300	27733120	5060	5060	5060	5060	0
83	20241121	175200	27733120	5060	5060	5060	5060	0
84	20241121	175100	27733120	5060	5060	5060	5060	0
85	20241121	175000	27733120	5060	5060	5060	5060	0
86	20241121	174900	27733120	5060	5060	5060	5060	0
87	20241121	174800	27733120	5060	5060	5060	5060	0
88	20241121	174700	27733120	5060	5060	5060	5060	0
89	20241121	174600	27733120	5060	5060	5060	5060	0
90	20241121	174500	27733120	5060	5060	5060	5060	0
91	20241121	174400	27733120	5060	5060	5060	5060	0
92	20241121	174300	27733120	5060	5060	5060	5060	65
93	20241121	174200	27733120	5060	5060	5060	5060	0
94	20241121	174100	27733120	5060	5060	5060	5060	0
95	20241121	174000	27733120	5060	5060	5060	5060	0
96	20241121	173900	27733120	5060	5060	5060	5060	0
97	20241121	173800	27733120	5060	5060	5060	5060	0
98	20241121	173700	27733120	5060	5060	5060	5060	0
99	20241121	173600	27733120	5060	5060	5060	5060	0
100	20241121	173500	27733120	5060	5060	5060	5060	0
101	20241121	173400	27733120	5060	5060	5060	5060	0
102	20241121	173300	27733120	5060	5060	5060	5060	0
103	20241121	173200	27733120	5060	5060	5060	5060	0
104	20241121	173100	27733120	5060	5060	5060	5060	0
105	20241121	173000	27733120	5060	5060	5060	5060	0
106	20241121	172900	27733120	5060	5060	5060	5060	0
107	20241121	172800	27733120	5060	5060	5060	5060	0
108	20241121	172700	27733120	5060	5060	5060	5060	0
109	20241121	172600	27733120	5060	5060	5060	5060	0
110	20241121	172500	27733120	5060	5060	5060	5060	0
111	20241121	172400	27733120	5060	5060	5060	5060	0
112	20241121	172300	27733120	5060	5060	5060	5060	0
113	20241121	172200	27733120	5060	5060	5060	5060	0
114	20241121	172100	27733120	5060	5060	5060	5060	0
115	20241121	172000	27733120	5060	5060	5060	5060	0
116	20241121	171900	27733120	5060	5060	5060	5060	0
117	20241121	171800	27733120	5060	5060	5060	5060	0
118	20241121	171700	27733120	5060	5060	5060	5060	0
119	20241121	171600	27733120	5060	5060	5060	5060	0
120	20241121	171500	27733120	5060	5060	5060	5060	0
121	20241121	171400	27733120	5060	5060	5060	5060	0
122	20241121	171300	27733120	5060	5060	5060	5060	65
123	20241121	171200	27733120	5060	5060	5060	5060	0
124	20241121	171100	27733120	5060	5060	5060	5060	0
125	20241121	171000	27733120	5060	5060	5060	5060	0
126	20241121	170900	27733120	5060	5060	5060	5060	0
127	20241121	170800	27733120	5060	5060	5060	5060	0
128	20241121	170700	27733120	5060	5060	5060	5060	0
129	20241121	170600	27733120	5060	5060	5060	5060	0
130	20241121	170500	27733120	5060	5060	5060	5060	0
131	20241121	170400	27733120	5060	5060	5060	5060	0
132	20241121	170300	27733120	5060	5060	5060	5060	0
133	20241121	170200	27733120	5060	5060	5060	5060	0
134	20241121	170100	27733120	5060	5060	5060	5060	0
135	20241121	170000	27733120	5060	5060	5060	5060	0
136	20241121	165900	27733120	5060	5060	5060	5060	0
137	20241121	165800	27733120	5060	5060	5060	5060	0
138	20241121	165700	27733120	5060	5060	5060	5060	0
139	20241121	165600	27733120	5060	5060	5060	5060	0
140	20241121	165500	27733120	5060	5060	5060	5060	0
141	20241121	165400	27733120	5060	5060	5060	5060	0
142	20241121	165300	27733120	5060	5060	5060	5060	0
143	20241121	165200	27733120	5060	5060	5060	5060	0
144	20241121	165100	27733120	5060	5060	5060	5060	0
145	20241121	165000	27733120	5060	5060	5060	5060	0
146	20241121	164900	27733120	5060	5060	5060	5060	0
147	20241121	164800	27733120	5060	5060	5060	5060	0
148	20241121	164700	27733120	5060	5060	5060	5060	0
149	20241121	164600	27733120	5060	5060	5060	5060	0
150	20241121	164500	27733120	5060	5060	5060	5060	0
151	20241121	164400	27733120	5060	5060	5060	5060	0
152	20241121	164300	27733120	5060	5060	5060	5060	65
153	20241121	164200	27733120	5060	5060	5060	5060	0
154	20241121	164100	27733120	5060	5060	5060	5060	0
155	20241121	164000	27733120	5060	5060	5060	5060	0
156	20241121	163900	27733120	5060	5060	5060	5060	0
157	20241121	163800	27733120	5060	5060	5060	5060	0
158	20241121	163700	27733120	5060	5060	5060	5060	0
159	20241121	163600	27733120	5060	5060	5060	5060	0
160	20241121	163500	27733120	5060	5060	5060	5060	0
161	20241121	163400	27733120	5060	5060	5060	5060	0
162	20241121	163300	27733120	5060	5060	5060	5060	0
163	20241121	163200	27733120	5060	5060	5060	5060	0
164	20241121	163100	27733120	5060	5060	5060	5060	0
165	20241121	163000	27733120	5060	5060	5060	5060	0
166	20241121	162900	27733120	5060	5060	5060	5060	0
167	20241121	162800	27733120	5060	5060	5060	5060	0
168	20241121	162700	27733120	5060	5060	5060	5060	0
169	20241121	162600	27733120	5060	5060	5060	5060	0
170	20241121	162500	27733120	5060	5060	5060	5060	0
171	20241121	162400	27733120	5060	5060	5060	5060	0
172	20241121	162300	27733120	5060	5060	5060	5060	0
173	20241121	162200	27733120	5060	5060	5060	5060	0
174	20241121	162100	27733120	5060	5060	5060	5060	0
175	20241121	162000	27733120	5060	5060	5060	5060	0
176	20241121	161900	27733120	5060	5060	5060	5060	0
177	20241121	161800	27733120	5060	5060	5060	5060	0
178	20241121	161700	27733120	5060	5060	5060	5060	0
179	20241121	161600	27733120	5060	5060	5060	5060	0
180	20241121	161500	27733120	5060	5060	5060	5060	0
181	20241121	161400	27733120	5060	5060	5060	5060	0
182	20241121	161300	27733120	5060	5060	5060	5060	65
183	20241121	161200	27733120	5060	5060	5060	5060	0
184	20241121	161100	27733120	5060	5060	5060	5060	0
185	20241121	161000	27733120	5060	5060	5060	5060	0
186	20241121	160900	27733120	5060	5060	5060	5060	0
187	20241121	160800	27733120	5060	5060	5060	5060	0
188	20241121	160700	27733120	5060	5060	5060	5060	0
189	20241121	160600	27733120	5060	5060	5060	5060	0
190	20241121	160500	27733120	5060	5060	5060	5060	0
191	20241121	160400	27733120	5060	5060	5060	5060	0
192	20241121	160300	27733120	5060	5060	5060	5060	0
193	20241121	160200	27733120	5060	5060	5060	5060	0
194	20241121	160100	27733120	5060	5060	5060	5060	0
195	20241121	160000	27733120	5060	5060	5060	5060	0
196	20241121	155900	27733120	5060	5060	5060	5060	0
197	20241121	155800	27733120	5060	5060	5060	5060	0
198	20241121	155700	27733120	5060	5060	5060	5060	0
199	20241121	155600	27733120	5060	5060	5060	5060	0
200	20241121	155500	27733120	5060	5060	5060	5060	0
201	20241121	155400	27733120	5060	5060	5060	5060	0
202	20241121	155300	27733120	5060	5060	5060	5060	0
203	20241121	155200	27733120	5060	5060	5060	5060	0
204	20241121	155100	27733120	5060	5060	5060	5060	0
205	20241121	155000	27733120	5060	5060	5060	5060	0
206	20241121	154900	27733120	5060	5060	5060	5060	0
207	20241121	154800	27733120	5060	5060	5060	5060	0
208	20241121	154700	27733120	5060	5060	5060	5060	0
209	20241121	154600	27733120	5060	5060	5060	5060	0
210	20241121	154500	27733120	5060	5060	5060	5060	0
211	20241121	154400	27733120	5060	5060	5060	5060	0
212	20241121	154300	27733120	5060	5060	5060	5060	65
213	20241121	154200	27733120	5060	5060	5060	5060	0
214	20241121	154100	27733120	5060	5060	5060	5060	0
215	20241121	154000	27733120	5060	5060	5060	5060	0
216	20241121	153900	27733120	5060	5060	5060	5060	0
217	20241121	153800	27733120	5060	5060	5060	5060	0
218	20241121	153700	27733120	5060	5060	5060	5060	0
219	20241121	153600	27733120	5060	5060	5060	5060	0
220	20241121	153500	27733120	5060	5060	5060	5060	0
221	20241121	153400	27733120	5060	5060	5060	5060	0
222	20241121	153300	27733120	5060	5060	5060	5060	0
223	20241121	153200	27733120	5060	5060	5060	5060	0
224	20241121	153100	27733120	5060	5060	5060	5060	0
225	20241121	153000	27733120	5060	5060	5060	5060	65
226	20241121	152900	27404220	5050	5050	5050	5050	0
227	20241121	152800	27404220	5050	5050	5050	5050	0
228	20241121	152700	27404220	5050	5050	5050	5050	0
229	20241121	152600	27404220	5050	5050	5050	5050	0
230	20241121	152500	27404220	5050	5050	5050	5050	0
231	20241121	152400	27404220	5050	5050	5050	5050	0
232	20241121	152300	27404220	5050	5050	5050	5050	0
233	20241121	152200	27404220	5050	5050	5050	5050	0
234	20241121	152100	27404220	5050	5050	5050	5050	0
235	20241121	152000	27404220	5050	5050	5050	5050	0
236	20241121	151900	27404220	5050	5050	5050	5050	0
237	20241121	151800	27404220	5050	5050	5050	5050	0
238	20241121	151700	27404220	5050	5050	5050	5050	89
239	20241121	151600	26954770	5040	5040	5040	5040	0
240	20241121	151500	26954770	5040	5040	5040	5040	0
241	20241121	151400	26954770	5040	5040	5040	5040	0
242	20241121	151300	26954770	5040	5040	5040	5040	11
243	20241121	151200	26899330	5030	5030	5030	5030	0
244	20241121	151100	26899330	5030	5030	5030	5030	1
245	20241121	151000	26894300	5040	5040	5040	5040	0
246	20241121	150900	26894300	5040	5040	5040	5040	0
247	20241121	150800	26894300	5040	5040	5040	5040	500
248	20241121	150700	24374300	5050	5050	5050	5050	0
249	20241121	150600	24374300	5050	5050	5050	5050	0
250	20241121	150500	24374300	5050	5050	5050	5050	0
251	20241121	150400	24374300	5050	5050	5050	5050	0
252	20241121	150300	24374300	5050	5050	5050	5050	0
253	20241121	150200	24374300	5050	5050	5050	5050	0
254	20241121	150100	24374300	5050	5050	5050	5050	1
255	20241121	150000	24369250	5030	5050	5050	5030	723
256	20241121	145900	20731220	5060	5060	5060	5060	1
257	20241121	145800	20726160	5060	5060	5060	5060	0
258	20241121	145700	20726160	5060	5060	5060	5060	0
259	20241121	145600	20726160	5060	5060	5060	5060	0
260	20241121	145500	20726160	5060	5060	5060	5060	0
261	20241121	145400	20726160	5060	5060	5060	5060	0
262	20241121	145300	20726160	5060	5060	5060	5060	0
263	20241121	145200	20726160	5060	5060	5060	5060	101
264	20241121	145100	20215100	5060	5060	5060	5060	0
265	20241121	145000	20215100	5060	5060	5060	5060	0
266	20241121	144900	20215100	5060	5060	5060	5060	0
267	20241121	144800	20215100	5060	5060	5060	5060	0
268	20241121	144700	20215100	5060	5060	5060	5060	0
269	20241121	144600	20215100	5060	5060	5060	5060	0
270	20241121	144500	20215100	5060	5060	5060	5060	0
271	20241121	144400	20215100	5060	5060	5060	5060	1
272	20241121	144300	20210040	5060	5060	5060	5060	30
273	20241121	144200	20058240	5060	5060	5060	5060	0
274	20241121	144100	20058240	5060	5060	5060	5060	0
275	20241121	144000	20058240	5060	5060	5060	5060	0
276	20241121	143900	20058240	5060	5060	5060	5060	0
277	20241121	143800	20058240	5060	5060	5060	5060	0
278	20241121	143700	20058240	5060	5060	5060	5060	1
279	20241121	143600	20053180	5050	5050	5050	5050	200
280	20241121	143500	19043180	5050	5050	5050	5050	0
281	20241121	143400	19043180	5050	5050	5050	5050	4
282	20241121	143300	19022980	5060	5060	5060	5060	0
283	20241121	143200	19022980	5060	5060	5060	5060	0
284	20241121	143100	19022980	5060	5060	5060	5060	1
285	20241121	143000	19017920	5070	5070	5070	5070	0
286	20241121	142900	19017920	5070	5070	5070	5070	0
287	20241121	142800	19017920	5070	5070	5070	5070	0
288	20241121	142700	19017920	5070	5070	5070	5070	0
289	20241121	142600	19017920	5070	5070	5070	5070	0
290	20241121	142500	19017920	5070	5070	5070	5070	0
291	20241121	142400	19017920	5070	5070	5070	5070	0
292	20241121	142300	19017920	5070	5050	5070	5050	101
293	20241121	142200	18506070	5050	5050	5050	5050	1
294	20241121	142100	18501020	5050	5050	5050	5050	590
295	20241121	142000	15521520	5040	5040	5040	5040	0
296	20241121	141900	15521520	5040	5040	5040	5040	0
297	20241121	141800	15521520	5040	5040	5040	5040	0
298	20241121	141700	15521520	5040	5040	5040	5040	0
299	20241121	141600	15521520	5040	5040	5040	5040	0
300	20241121	141500	15521520	5040	5040	5040	5040	0
301	20241121	141400	15521520	5040	5040	5040	5040	0
302	20241121	141300	15521520	5040	5040	5040	5040	0
303	20241121	141200	15521520	5040	5040	5040	5040	1
304	20241121	141100	15516480	5050	5050	5050	5050	0
305	20241121	141000	15516480	5050	5050	5050	5050	0
306	20241121	140900	15516480	5050	5050	5050	5050	1
307	20241121	140800	15511430	5020	5020	5020	5020	0
308	20241121	140700	15511430	5020	5020	5020	5020	0
309	20241121	140600	15511430	5020	5020	5020	5020	0
310	20241121	140500	15511430	5020	5040	5040	5020	100
311	20241121	140400	15009140	5040	5040	5040	5040	0
312	20241121	140300	15009140	5040	5040	5040	5040	0
313	20241121	140200	15009140	5040	5040	5040	5040	0
314	20241121	140100	15009140	5040	5040	5040	5040	67
315	20241121	140000	14671460	5040	5040	5040	5040	2
316	20241121	135900	14661380	5040	5040	5040	5040	0
317	20241121	135800	14661380	5040	5040	5040	5040	0
318	20241121	135700	14661380	5040	5040	5040	5040	0
319	20241121	135600	14661380	5040	5040	5040	5040	0
320	20241121	135500	14661380	5040	5040	5040	5040	0
321	20241121	135400	14661380	5040	5040	5040	5040	1
322	20241121	135300	14656340	5030	5030	5030	5030	0
323	20241121	135200	14656340	5030	5030	5030	5030	0
324	20241121	135100	14656340	5030	5030	5030	5030	0
325	20241121	135000	14656340	5030	5030	5030	5030	0
326	20241121	134900	14656340	5030	5030	5030	5030	0
327	20241121	134800	14656340	5030	5030	5030	5030	1
328	20241121	134700	14651310	5020	5020	5020	5020	0
329	20241121	134600	14651310	5020	5020	5020	5020	0
330	20241121	134500	14651310	5020	5030	5030	5020	13
331	20241121	134400	14586030	5030	5030	5030	5030	0
332	20241121	134300	14586030	5030	5030	5030	5030	0
333	20241121	134200	14586030	5030	5030	5030	5030	0
334	20241121	134100	14586030	5030	5030	5030	5030	0
335	20241121	134000	14586030	5030	5030	5030	5030	0
336	20241121	133900	14586030	5030	5030	5030	5030	0
337	20241121	133800	14586030	5030	5030	5030	5030	2
338	20241121	133700	14575970	5030	5030	5030	5030	0
339	20241121	133600	14575970	5030	5030	5030	5030	0
340	20241121	133500	14575970	5030	5030	5030	5030	0
341	20241121	133400	14575970	5030	5030	5030	5030	26
342	20241121	133300	14445190	5030	5030	5030	5030	0
343	20241121	133200	14445190	5030	5030	5030	5030	0
344	20241121	133100	14445190	5030	5030	5030	5030	1
345	20241121	133000	14440160	5020	5020	5020	5020	0
346	20241121	132900	14440160	5020	5020	5020	5020	0
347	20241121	132800	14440160	5020	5030	5030	5020	727
348	20241121	132700	10783520	5030	5030	5030	5030	0
349	20241121	132600	10783520	5030	5030	5030	5030	0
350	20241121	132500	10783520	5030	5030	5030	5030	0
351	20241121	132400	10783520	5030	5030	5030	5030	0
352	20241121	132300	10783520	5030	5020	5030	5020	2
353	20241121	132200	10773470	5010	5010	5010	5010	210
354	20241121	132100	9721370	5030	5030	5030	5030	0
355	20241121	132000	9721370	5030	5030	5030	5030	0
356	20241121	131900	9721370	5030	5030	5030	5030	0
357	20241121	131800	9721370	5030	5030	5030	5030	0
358	20241121	131700	9721370	5030	5030	5030	5030	0
359	20241121	131600	9721370	5030	5030	5030	5030	1
360	20241121	131500	9716340	5030	5030	5030	5030	0
361	20241121	131400	9716340	5030	5030	5030	5030	0
362	20241121	131300	9716340	5030	5030	5030	5030	0
363	20241121	131200	9716340	5030	5030	5030	5030	0
364	20241121	131100	9716340	5030	5030	5030	5030	0
365	20241121	131000	9716340	5030	5030	5030	5030	0
366	20241121	130900	9716340	5030	5040	5040	5030	2
367	20241121	130800	9706270	5040	5040	5040	5040	0
368	20241121	130700	9706270	5040	5040	5040	5040	0
369	20241121	130600	9706270	5040	5040	5040	5040	0
370	20241121	130500	9706270	5040	5040	5040	5040	0
371	20241121	130400	9706270	5040	5040	5040	5040	0
372	20241121	130300	9706270	5040	5040	5040	5040	0
373	20241121	130200	9706270	5040	5040	5040	5040	0
374	20241121	130100	9706270	5040	5040	5040	5040	1
375	20241121	130000	9701230	5010	5010	5010	5010	0
376	20241121	125900	9701230	5010	5010	5010	5010	0
377	20241121	125800	9701230	5010	5010	5010	5010	0
378	20241121	125700	9701230	5010	5010	5010	5010	0
379	20241121	125600	9701230	5010	5020	5020	5010	10
380	20241121	125500	9651120	5040	5040	5040	5040	1
381	20241121	125400	9646080	5010	5010	5010	5010	0
382	20241121	125300	9646080	5010	5010	5010	5010	0
383	20241121	125200	9646080	5010	5010	5010	5010	0
384	20241121	125100	9646080	5010	5010	5010	5010	40
385	20241121	125000	9445680	5030	5030	5030	5030	10
386	20241121	124900	9395380	5040	5040	5040	5040	0
387	20241121	124800	9395380	5040	5040	5040	5040	0
388	20241121	124700	9395380	5040	5050	5050	5040	2
389	20241121	124600	9385290	5050	5050	5050	5050	0
390	20241121	124500	9385290	5050	5050	5050	5050	0
391	20241121	124400	9385290	5050	5050	5050	5050	0
392	20241121	124300	9385290	5050	5050	5050	5050	0
393	20241121	124200	9385290	5050	5050	5050	5050	0
394	20241121	124100	9385290	5050	5050	5050	5050	0
395	20241121	124000	9385290	5050	5050	5050	5050	0
396	20241121	123900	9385290	5050	5050	5050	5050	1
397	20241121	123800	9380240	5030	5030	5030	5030	0
398	20241121	123700	9380240	5030	5030	5030	5030	0
399	20241121	123600	9380240	5030	5030	5030	5030	0
400	20241121	123500	9380240	5030	5030	5030	5030	0
401	20241121	123400	9380240	5030	5030	5030	5030	0
402	20241121	123300	9380240	5030	5030	5030	5030	0
403	20241121	123200	9380240	5030	5030	5030	5030	0
404	20241121	123100	9380240	5030	5030	5030	5030	0
405	20241121	123000	9380240	5030	5030	5030	5030	1
406	20241121	122900	9375210	5050	5050	5050	5050	0
407	20241121	122800	9375210	5050	5050	5050	5050	0
408	20241121	122700	9375210	5050	5050	5050	5050	0
409	20241121	122600	9375210	5050	5050	5050	5050	0
410	20241121	122500	9375210	5050	5050	5050	5050	1
411	20241121	122400	9370160	5050	5050	5050	5050	0
412	20241121	122300	9370160	5050	5050	5050	5050	0
413	20241121	122200	9370160	5050	5050	5050	5050	0
414	20241121	122100	9370160	5050	5050	5050	5050	0
415	20241121	122000	9370160	5050	5050	5050	5050	0
416	20241121	121900	9370160	5050	5050	5050	5050	0
417	20241121	121800	9370160	5050	5050	5050	5050	0
418	20241121	121700	9370160	5050	5050	5050	5050	10
419	20241121	121600	9319660	5000	5000	5000	5000	0
420	20241121	121500	9319660	5000	5030	5030	5000	320
421	20241121	121400	7717460	5050	5050	5050	5050	0
422	20241121	121300	7717460	5050	5050	5050	5050	0
423	20241121	121200	7717460	5050	5050	5050	5050	0
424	20241121	121100	7717460	5050	5050	5050	5050	0
425	20241121	121000	7717460	5050	5060	5060	5050	2
426	20241121	120900	7707350	5040	5040	5040	5040	0
427	20241121	120800	7707350	5040	5040	5040	5040	0
428	20241121	120700	7707350	5040	5040	5040	5040	0
429	20241121	120600	7707350	5040	5040	5040	5040	0
430	20241121	120500	7707350	5040	5040	5040	5040	0
431	20241121	120400	7707350	5040	5040	5040	5040	0
432	20241121	120300	7707350	5040	5040	5040	5040	0
433	20241121	120200	7707350	5040	5040	5040	5040	0
434	20241121	120100	7707350	5040	5040	5040	5040	0
435	20241121	120000	7707350	5040	5040	5040	5040	1
436	20241121	115900	7702310	5040	5040	5040	5040	0
437	20241121	115800	7702310	5040	5040	5040	5040	0
438	20241121	115700	7702310	5040	5040	5040	5040	0
439	20241121	115600	7702310	5040	5040	5040	5040	0
440	20241121	115500	7702310	5040	5040	5040	5040	1
441	20241121	115400	7697270	5050	5050	5050	5050	0
442	20241121	115300	7697270	5050	5050	5050	5050	0
443	20241121	115200	7697270	5050	5050	5050	5050	0
444	20241121	115100	7697270	5050	5050	5050	5050	0
445	20241121	115000	7697270	5050	5050	5050	5050	0
446	20241121	114900	7697270	5050	5050	5050	5050	0
447	20241121	114800	7697270	5050	5050	5050	5050	1
448	20241121	114700	7692220	5050	5050	5050	5050	0
449	20241121	114600	7692220	5050	5050	5050	5050	0
450	20241121	114500	7692220	5050	5050	5050	5050	0
451	20241121	114400	7692220	5050	5050	5050	5050	0
452	20241121	114300	7692220	5050	5050	5050	5050	0
453	20241121	114200	7692220	5050	5050	5050	5050	0
454	20241121	114100	7692220	5050	5050	5050	5050	0
455	20241121	114000	7692220	5050	5060	5060	5050	2
456	20241121	113900	7682110	5060	5060	5060	5060	0
457	20241121	113800	7682110	5060	5060	5060	5060	0
458	20241121	113700	7682110	5060	5060	5060	5060	0
459	20241121	113600	7682110	5060	5060	5060	5060	0
460	20241121	113500	7682110	5060	5060	5060	5060	0
461	20241121	113400	7682110	5060	5060	5060	5060	0
462	20241121	113300	7682110	5060	5060	5060	5060	1
463	20241121	113200	7677050	5060	5050	5060	5050	3
464	20241121	113100	7661890	5040	5040	5040	5040	0
465	20241121	113000	7661890	5040	5040	5040	5040	0
466	20241121	112900	7661890	5040	5040	5040	5040	0
467	20241121	112800	7661890	5040	5040	5040	5040	0
468	20241121	112700	7661890	5040	5040	5040	5040	0
469	20241121	112600	7661890	5040	5040	5040	5040	0
470	20241121	112500	7661890	5040	5040	5040	5040	0
471	20241121	112400	7661890	5040	5040	5040	5040	0
472	20241121	112300	7661890	5040	5040	5040	5040	0
473	20241121	112200	7661890	5040	5040	5040	5040	0
474	20241121	112100	7661890	5040	5040	5040	5040	0
475	20241121	112000	7661890	5040	5040	5040	5040	0
476	20241121	111900	7661890	5040	5040	5040	5040	0
477	20241121	111800	7661890	5040	5060	5060	5040	2
478	20241121	111700	7651790	5050	5050	5050	5050	0
479	20241121	111600	7651790	5050	5050	5050	5050	1
480	20241121	111500	7646740	5060	5060	5060	5060	0
481	20241121	111400	7646740	5060	5060	5060	5060	0
482	20241121	111300	7646740	5060	5060	5060	5060	0
483	20241121	111200	7646740	5060	5060	5060	5060	0
484	20241121	111100	7646740	5060	5060	5060	5060	1
485	20241121	111000	7641680	5060	5060	5060	5060	0
486	20241121	110900	7641680	5060	5060	5060	5060	0
487	20241121	110800	7641680	5060	5050	5060	5050	2
488	20241121	110700	7631570	5060	5060	5060	5060	0
489	20241121	110600	7631570	5060	5060	5060	5060	0
490	20241121	110500	7631570	5060	5060	5060	5060	0
491	20241121	110400	7631570	5060	5060	5060	5060	0
492	20241121	110300	7631570	5060	5060	5060	5060	0
493	20241121	110200	7631570	5060	5060	5060	5060	0
494	20241121	110100	7631570	5060	5060	5060	5060	0
495	20241121	110000	7631570	5060	5060	5060	5060	0
496	20241121	105900	7631570	5060	5060	5060	5060	0
497	20241121	105800	7631570	5060	5060	5060	5060	0
498	20241121	105700	7631570	5060	5060	5060	5060	0
499	20241121	105600	7631570	5060	5050	5060	5050	2
500	20241121	105500	7621460	5060	5060	5060	5060	0
501	20241121	105400	7621460	5060	5060	5060	5060	0
502	20241121	105300	7621460	5060	5060	5060	5060	0
503	20241121	105200	7621460	5060	5060	5060	5060	0
504	20241121	105100	7621460	5060	5060	5060	5060	0
505	20241121	105000	7621460	5060	5060	5060	5060	0
506	20241121	104900	7621460	5060	5060	5060	5060	1
507	20241121	104800	7616400	5060	5060	5060	5060	0
508	20241121	104700	7616400	5060	5060	5060	5060	0
509	20241121	104600	7616400	5060	5060	5060	5060	0
510	20241121	104500	7616400	5060	5060	5060	5060	0
511	20241121	104400	7616400	5060	5060	5060	5060	0
512	20241121	104300	7616400	5060	5060	5060	5060	0
513	20241121	104200	7616400	5060	5060	5060	5060	1
514	20241121	104100	7611340	5060	5060	5060	5060	0
515	20241121	104000	7611340	5060	5060	5060	5060	0
516	20241121	103900	7611340	5060	5060	5060	5060	0
517	20241121	103800	7611340	5060	5060	5060	5060	0
518	20241121	103700	7611340	5060	5060	5060	5060	0
519	20241121	103600	7611340	5060	5060	5060	5060	0
520	20241121	103500	7611340	5060	5060	5060	5060	0
521	20241121	103400	7611340	5060	5060	5060	5060	0
522	20241121	103300	7611340	5060	5060	5060	5060	0
523	20241121	103200	7611340	5060	5060	5060	5060	0
524	20241121	103100	7611340	5060	5060	5060	5060	0
525	20241121	103000	7611340	5060	5050	5060	5050	2
526	20241121	102900	7601230	5000	5000	5000	5000	96
527	20241121	102800	7121230	5010	5020	5020	5010	27
528	20241121	102700	6985950	5020	5020	5020	5020	0
529	20241121	102600	6985950	5020	5020	5020	5020	0
530	20241121	102500	6985950	5020	5020	5020	5020	0
531	20241121	102400	6985950	5020	5020	5020	5020	0
532	20241121	102300	6985950	5020	5040	5050	5020	1001
533	20241121	102200	1930940	5050	5050	5050	5050	0
534	20241121	102100	1930940	5050	5050	5050	5050	0
535	20241121	102000	1930940	5050	5050	5050	5050	0
536	20241121	101900	1930940	5050	5050	5050	5050	1
537	20241121	101800	1925890	5000	5000	5000	5000	0
538	20241121	101700	1925890	5000	5000	5000	5000	0
539	20241121	101600	1925890	5000	5000	5000	5000	0
540	20241121	101500	1925890	5000	5000	5000	5000	0
541	20241121	101400	1925890	5000	5000	5000	5000	0
542	20241121	101300	1925890	5000	5000	5000	5000	0
543	20241121	101200	1925890	5000	5000	5000	5000	0
544	20241121	101100	1925890	5000	5000	5000	5000	0
545	20241121	101000	1925890	5000	5000	5000	5000	9
546	20241121	100900	1880890	5010	5020	5020	5010	44
547	20241121	100800	1660110	5050	5050	5050	5050	0
548	20241121	100700	1660110	5050	5050	5050	5050	0
549	20241121	100600	1660110	5050	5050	5050	5050	0
550	20241121	100500	1660110	5050	5050	5050	5050	0
551	20241121	100400	1660110	5050	5050	5050	5050	0
552	20241121	100300	1660110	5050	5050	5050	5050	0
553	20241121	100200	1660110	5050	5050	5050	5050	3
554	20241121	100100	1644960	5050	5050	5050	5050	0
555	20241121	100000	1644960	5050	5050	5050	5050	0
556	20241121	095900	1644960	5050	5050	5050	5050	0
557	20241121	095800	1644960	5050	5040	5050	5000	132
558	20241121	095700	979900	5050	5050	5050	5050	2
559	20241121	095600	969800	5040	5040	5040	5040	0
560	20241121	095500	969800	5040	5040	5040	5040	0
561	20241121	095400	969800	5040	5040	5040	5040	0
562	20241121	095300	969800	5040	5040	5040	5040	0
563	20241121	095200	969800	5040	5040	5040	5040	0
564	20241121	095100	969800	5040	5040	5040	5040	0
565	20241121	095000	969800	5040	5040	5040	5040	0
566	20241121	094900	969800	5040	5040	5040	5040	0
567	20241121	094800	969800	5040	5040	5040	5040	0
568	20241121	094700	969800	5040	5040	5040	5040	0
569	20241121	094600	969800	5040	5050	5050	5040	4
570	20241121	094500	949610	5040	5040	5040	5040	0
571	20241121	094400	949610	5040	5040	5040	5040	0
572	20241121	094300	949610	5040	5040	5040	5040	1
573	20241121	094200	944570	5050	5050	5050	5050	1
574	20241121	094100	939520	5060	5060	5060	5060	0
575	20241121	094000	939520	5060	5060	5060	5060	0
576	20241121	093900	939520	5060	5060	5060	5060	0
577	20241121	093800	939520	5060	5060	5060	5060	0
578	20241121	093700	939520	5060	5060	5060	5060	0
579	20241121	093600	939520	5060	5060	5060	5060	0
580	20241121	093500	939520	5060	5060	5060	5060	0
581	20241121	093400	939520	5060	5060	5060	5060	0
582	20241121	093300	939520	5060	5060	5060	5060	2
583	20241121	093200	929400	5060	5060	5060	5060	0
584	20241121	093100	929400	5060	5060	5060	5060	1
585	20241121	093000	924340	5010	5010	5010	5010	1
586	20241121	092900	919330	5060	5060	5060	5060	0
587	20241121	092800	919330	5060	5060	5060	5060	0
588	20241121	092700	919330	5060	5060	5060	5060	1
589	20241121	092600	914270	5060	5060	5060	5060	0
590	20241121	092500	914270	5060	5060	5060	5060	0
591	20241121	092400	914270	5060	5060	5060	5060	0
592	20241121	092300	914270	5060	5060	5060	5060	0
593	20241121	092200	914270	5060	5060	5060	5060	0
594	20241121	092100	914270	5060	5060	5060	5060	0
595	20241121	092000	914270	5060	5060	5060	5060	0
596	20241121	091900	914270	5060	5050	5060	5050	2
597	20241121	091800	904160	5010	5010	5010	5010	0
598	20241121	091700	904160	5010	5010	5010	5010	0
599	20241121	091600	904160	5010	5010	5010	5010	0
600	20241121	091500	904160	5010	5010	5010	5010	0
601	20241121	091400	904160	5010	5010	5010	5010	0
602	20241121	091300	904160	5010	5010	5010	5010	0
603	20241121	091200	904160	5010	5010	5010	5010	1
604	20241121	091100	899150	5060	5060	5060	5060	0
605	20241121	091000	899150	5060	5060	5060	5060	0
606	20241121	090900	899150	5060	5060	5060	5060	10
607	20241121	090800	848550	5060	5060	5060	5060	0
608	20241121	090700	848550	5060	5060	5060	5060	0
609	20241121	090600	848550	5060	5060	5060	5060	0
610	20241121	090500	848550	5060	5060	5060	5060	0
611	20241121	090400	848550	5060	5060	5060	5060	0
612	20241121	090300	848550	5060	5060	5060	5060	0
613	20241121	090200	848550	5060	5060	5060	5060	15
614	20241121	090100	772650	5050	5050	5050	5050	0
615	20241121	090000	772650	5050	5050	5050	5050	153