KissMeData/041520/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192300	56517795	5090	5090	5090	5090	311
3	20241121	192200	56517795	5090	5090	5090	5090	0
4	20241121	192100	56517795	5090	5090	5090	5090	0
5	20241121	192000	56517795	5090	5090	5090	5090	0
6	20241121	191900	56517795	5090	5090	5090	5090	0
7	20241121	191800	56517795	5090	5090	5090	5090	0
8	20241121	191700	56517795	5090	5090	5090	5090	0
9	20241121	191600	56517795	5090	5090	5090	5090	0
10	20241121	191500	56517795	5090	5090	5090	5090	0
11	20241121	191400	56517795	5090	5090	5090	5090	0
12	20241121	191300	56517795	5090	5090	5090	5090	0
13	20241121	191200	56517795	5090	5090	5090	5090	0
14	20241121	191100	56517795	5090	5090	5090	5090	0
15	20241121	191000	56517795	5090	5090	5090	5090	0
16	20241121	190900	56517795	5090	5090	5090	5090	0
17	20241121	190800	56517795	5090	5090	5090	5090	0
18	20241121	190700	56517795	5090	5090	5090	5090	0
19	20241121	190600	56517795	5090	5090	5090	5090	0
20	20241121	190500	56517795	5090	5090	5090	5090	0
21	20241121	190400	56517795	5090	5090	5090	5090	0
22	20241121	190300	56517795	5090	5090	5090	5090	0
23	20241121	190200	56517795	5090	5090	5090	5090	0
24	20241121	190100	56517795	5090	5090	5090	5090	0
25	20241121	190000	56517795	5090	5090	5090	5090	0
26	20241121	185900	56517795	5090	5090	5090	5090	0
27	20241121	185800	56517795	5090	5090	5090	5090	0
28	20241121	185700	56517795	5090	5090	5090	5090	0
29	20241121	185600	56517795	5090	5090	5090	5090	0
30	20241121	185500	56517795	5090	5090	5090	5090	0
31	20241121	185400	56517795	5090	5090	5090	5090	0
32	20241121	185300	56517795	5090	5090	5090	5090	311
33	20241121	185200	56517795	5090	5090	5090	5090	0
34	20241121	185100	56517795	5090	5090	5090	5090	0
35	20241121	185000	56517795	5090	5090	5090	5090	0
36	20241121	184900	56517795	5090	5090	5090	5090	0
37	20241121	184800	56517795	5090	5090	5090	5090	0
38	20241121	184700	56517795	5090	5090	5090	5090	0
39	20241121	184600	56517795	5090	5090	5090	5090	0
40	20241121	184500	56517795	5090	5090	5090	5090	0
41	20241121	184400	56517795	5090	5090	5090	5090	0
42	20241121	184300	56517795	5090	5090	5090	5090	0
43	20241121	184200	56517795	5090	5090	5090	5090	0
44	20241121	184100	56517795	5090	5090	5090	5090	0
45	20241121	184000	56517795	5090	5090	5090	5090	0
46	20241121	183900	56517795	5090	5090	5090	5090	0
47	20241121	183800	56517795	5090	5090	5090	5090	0
48	20241121	183700	56517795	5090	5090	5090	5090	0
49	20241121	183600	56517795	5090	5090	5090	5090	0
50	20241121	183500	56517795	5090	5090	5090	5090	0
51	20241121	183400	56517795	5090	5090	5090	5090	0
52	20241121	183300	56517795	5090	5090	5090	5090	0
53	20241121	183200	56517795	5090	5090	5090	5090	0
54	20241121	183100	56517795	5090	5090	5090	5090	0
55	20241121	183000	56517795	5090	5090	5090	5090	0
56	20241121	182900	56517795	5090	5090	5090	5090	0
57	20241121	182800	56517795	5090	5090	5090	5090	0
58	20241121	182700	56517795	5090	5090	5090	5090	0
59	20241121	182600	56517795	5090	5090	5090	5090	0
60	20241121	182500	56517795	5090	5090	5090	5090	0
61	20241121	182400	56517795	5090	5090	5090	5090	0
62	20241121	182300	56517795	5090	5090	5090	5090	311
63	20241121	182200	56517795	5090	5090	5090	5090	0
64	20241121	182100	56517795	5090	5090	5090	5090	0
65	20241121	182000	56517795	5090	5090	5090	5090	0
66	20241121	181900	56517795	5090	5090	5090	5090	0
67	20241121	181800	56517795	5090	5090	5090	5090	0
68	20241121	181700	56517795	5090	5090	5090	5090	0
69	20241121	181600	56517795	5090	5090	5090	5090	0
70	20241121	181500	56517795	5090	5090	5090	5090	0
71	20241121	181400	56517795	5090	5090	5090	5090	0
72	20241121	181300	56517795	5090	5090	5090	5090	0
73	20241121	181200	56517795	5090	5090	5090	5090	0
74	20241121	181100	56517795	5090	5090	5090	5090	0
75	20241121	181000	56517795	5090	5090	5090	5090	0
76	20241121	180900	56517795	5090	5090	5090	5090	0
77	20241121	180800	56517795	5090	5090	5090	5090	0
78	20241121	180700	56517795	5090	5090	5090	5090	0
79	20241121	180600	56517795	5090	5090	5090	5090	0
80	20241121	180500	56517795	5090	5090	5090	5090	0
81	20241121	180400	56517795	5090	5090	5090	5090	0
82	20241121	180300	56517795	5090	5090	5090	5090	0
83	20241121	180200	56517795	5090	5090	5090	5090	0
84	20241121	180100	56517795	5090	5090	5090	5090	0
85	20241121	180000	56517795	5090	5090	5090	5090	0
86	20241121	175900	56517795	5090	5090	5090	5090	0
87	20241121	175800	56517795	5090	5090	5090	5090	0
88	20241121	175700	56517795	5090	5090	5090	5090	0
89	20241121	175600	56517795	5090	5090	5090	5090	0
90	20241121	175500	56517795	5090	5090	5090	5090	0
91	20241121	175400	56517795	5090	5090	5090	5090	0
92	20241121	175300	56517795	5090	5090	5090	5090	311
93	20241121	175200	56517795	5090	5090	5090	5090	0
94	20241121	175100	56517795	5090	5090	5090	5090	0
95	20241121	175000	56517795	5090	5090	5090	5090	0
96	20241121	174900	56517795	5090	5090	5090	5090	0
97	20241121	174800	56517795	5090	5090	5090	5090	0
98	20241121	174700	56517795	5090	5090	5090	5090	0
99	20241121	174600	56517795	5090	5090	5090	5090	0
100	20241121	174500	56517795	5090	5090	5090	5090	0
101	20241121	174400	56517795	5090	5090	5090	5090	0
102	20241121	174300	56517795	5090	5090	5090	5090	0
103	20241121	174200	56517795	5090	5090	5090	5090	0
104	20241121	174100	56517795	5090	5090	5090	5090	0
105	20241121	174000	56517795	5090	5090	5090	5090	0
106	20241121	173900	56517795	5090	5090	5090	5090	0
107	20241121	173800	56517795	5090	5090	5090	5090	0
108	20241121	173700	56517795	5090	5090	5090	5090	0
109	20241121	173600	56517795	5090	5090	5090	5090	0
110	20241121	173500	56517795	5090	5090	5090	5090	0
111	20241121	173400	56517795	5090	5090	5090	5090	0
112	20241121	173300	56517795	5090	5090	5090	5090	0
113	20241121	173200	56517795	5090	5090	5090	5090	0
114	20241121	173100	56517795	5090	5090	5090	5090	0
115	20241121	173000	56517795	5090	5090	5090	5090	0
116	20241121	172900	56517795	5090	5090	5090	5090	0
117	20241121	172800	56517795	5090	5090	5090	5090	0
118	20241121	172700	56517795	5090	5090	5090	5090	0
119	20241121	172600	56517795	5090	5090	5090	5090	0
120	20241121	172500	56517795	5090	5090	5090	5090	0
121	20241121	172400	56517795	5090	5090	5090	5090	0
122	20241121	172300	56517795	5090	5090	5090	5090	311
123	20241121	172200	56517795	5090	5090	5090	5090	0
124	20241121	172100	56517795	5090	5090	5090	5090	0
125	20241121	172000	56517795	5090	5090	5090	5090	0
126	20241121	171900	56517795	5090	5090	5090	5090	0
127	20241121	171800	56517795	5090	5090	5090	5090	0
128	20241121	171700	56517795	5090	5090	5090	5090	0
129	20241121	171600	56517795	5090	5090	5090	5090	0
130	20241121	171500	56517795	5090	5090	5090	5090	0
131	20241121	171400	56517795	5090	5090	5090	5090	0
132	20241121	171300	56517795	5090	5090	5090	5090	0
133	20241121	171200	56517795	5090	5090	5090	5090	0
134	20241121	171100	56517795	5090	5090	5090	5090	0
135	20241121	171000	56517795	5090	5090	5090	5090	0
136	20241121	170900	56517795	5090	5090	5090	5090	0
137	20241121	170800	56517795	5090	5090	5090	5090	0
138	20241121	170700	56517795	5090	5090	5090	5090	0
139	20241121	170600	56517795	5090	5090	5090	5090	0
140	20241121	170500	56517795	5090	5090	5090	5090	0
141	20241121	170400	56517795	5090	5090	5090	5090	0
142	20241121	170300	56517795	5090	5090	5090	5090	0
143	20241121	170200	56517795	5090	5090	5090	5090	0
144	20241121	170100	56517795	5090	5090	5090	5090	0
145	20241121	170000	56517795	5090	5090	5090	5090	0
146	20241121	165900	56517795	5090	5090	5090	5090	0
147	20241121	165800	56517795	5090	5090	5090	5090	0
148	20241121	165700	56517795	5090	5090	5090	5090	0
149	20241121	165600	56517795	5090	5090	5090	5090	0
150	20241121	165500	56517795	5090	5090	5090	5090	0
151	20241121	165400	56517795	5090	5090	5090	5090	0
152	20241121	165300	56517795	5090	5090	5090	5090	311
153	20241121	165200	56517795	5090	5090	5090	5090	0
154	20241121	165100	56517795	5090	5090	5090	5090	0
155	20241121	165000	56517795	5090	5090	5090	5090	0
156	20241121	164900	56517795	5090	5090	5090	5090	0
157	20241121	164800	56517795	5090	5090	5090	5090	0
158	20241121	164700	56517795	5090	5090	5090	5090	0
159	20241121	164600	56517795	5090	5090	5090	5090	0
160	20241121	164500	56517795	5090	5090	5090	5090	0
161	20241121	164400	56517795	5090	5090	5090	5090	0
162	20241121	164300	56517795	5090	5090	5090	5090	0
163	20241121	164200	56517795	5090	5090	5090	5090	0
164	20241121	164100	56517795	5090	5090	5090	5090	0
165	20241121	164000	56517795	5090	5090	5090	5090	0
166	20241121	163900	56517795	5090	5090	5090	5090	0
167	20241121	163800	56517795	5090	5090	5090	5090	0
168	20241121	163700	56517795	5090	5090	5090	5090	0
169	20241121	163600	56517795	5090	5090	5090	5090	0
170	20241121	163500	56517795	5090	5090	5090	5090	0
171	20241121	163400	56517795	5090	5090	5090	5090	0
172	20241121	163300	56517795	5090	5090	5090	5090	0
173	20241121	163200	56517795	5090	5090	5090	5090	0
174	20241121	163100	56517795	5090	5090	5090	5090	0
175	20241121	163000	56517795	5090	5090	5090	5090	0
176	20241121	162900	56517795	5090	5090	5090	5090	0
177	20241121	162800	56517795	5090	5090	5090	5090	0
178	20241121	162700	56517795	5090	5090	5090	5090	0
179	20241121	162600	56517795	5090	5090	5090	5090	0
180	20241121	162500	56517795	5090	5090	5090	5090	0
181	20241121	162400	56517795	5090	5090	5090	5090	0
182	20241121	162300	56517795	5090	5090	5090	5090	311
183	20241121	162200	56517795	5090	5090	5090	5090	0
184	20241121	162100	56517795	5090	5090	5090	5090	0
185	20241121	162000	56517795	5090	5090	5090	5090	0
186	20241121	161900	56517795	5090	5090	5090	5090	0
187	20241121	161800	56517795	5090	5090	5090	5090	0
188	20241121	161700	56517795	5090	5090	5090	5090	0
189	20241121	161600	56517795	5090	5090	5090	5090	0
190	20241121	161500	56517795	5090	5090	5090	5090	0
191	20241121	161400	56517795	5090	5090	5090	5090	0
192	20241121	161300	56517795	5090	5090	5090	5090	0
193	20241121	161200	56517795	5090	5090	5090	5090	0
194	20241121	161100	56517795	5090	5090	5090	5090	0
195	20241121	161000	56517795	5090	5090	5090	5090	0
196	20241121	160900	56517795	5090	5090	5090	5090	0
197	20241121	160800	56517795	5090	5090	5090	5090	0
198	20241121	160700	56517795	5090	5090	5090	5090	0
199	20241121	160600	56517795	5090	5090	5090	5090	0
200	20241121	160500	56517795	5090	5090	5090	5090	0
201	20241121	160400	56517795	5090	5090	5090	5090	0
202	20241121	160300	56517795	5090	5090	5090	5090	0
203	20241121	160200	56517795	5090	5090	5090	5090	0
204	20241121	160100	56517795	5090	5090	5090	5090	0
205	20241121	160000	56517795	5090	5090	5090	5090	0
206	20241121	155900	56517795	5090	5090	5090	5090	0
207	20241121	155800	56517795	5090	5090	5090	5090	0
208	20241121	155700	56517795	5090	5090	5090	5090	0
209	20241121	155600	56517795	5090	5090	5090	5090	0
210	20241121	155500	56517795	5090	5090	5090	5090	0
211	20241121	155400	56517795	5090	5090	5090	5090	0
212	20241121	155300	56517795	5090	5090	5090	5090	311
213	20241121	155200	56517795	5090	5090	5090	5090	0
214	20241121	155100	56517795	5090	5090	5090	5090	0
215	20241121	155000	56517795	5090	5090	5090	5090	0
216	20241121	154900	56517795	5090	5090	5090	5090	0
217	20241121	154800	56517795	5090	5090	5090	5090	0
218	20241121	154700	56517795	5090	5090	5090	5090	0
219	20241121	154600	56517795	5090	5090	5090	5090	0
220	20241121	154500	56517795	5090	5090	5090	5090	0
221	20241121	154400	56517795	5090	5090	5090	5090	0
222	20241121	154300	56517795	5090	5090	5090	5090	0
223	20241121	154200	56517795	5090	5090	5090	5090	0
224	20241121	154100	56517795	5090	5090	5090	5090	0
225	20241121	154000	56517795	5090	5090	5090	5090	0
226	20241121	153900	56517795	5090	5090	5090	5090	0
227	20241121	153800	56517795	5090	5090	5090	5090	0
228	20241121	153700	56517795	5090	5090	5090	5090	0
229	20241121	153600	56517795	5090	5090	5090	5090	0
230	20241121	153500	56517795	5090	5090	5090	5090	0
231	20241121	153400	56517795	5090	5090	5090	5090	0
232	20241121	153300	56517795	5090	5090	5090	5090	0
233	20241121	153200	56517795	5090	5090	5090	5090	0
234	20241121	153100	56517795	5090	5090	5090	5090	0
235	20241121	153000	56517795	5090	5090	5090	5090	311
236	20241121	152900	54934805	5100	5100	5100	5100	0
237	20241121	152800	54934805	5100	5100	5100	5100	0
238	20241121	152700	54934805	5100	5100	5100	5100	0
239	20241121	152600	54934805	5100	5100	5100	5100	0
240	20241121	152500	54934805	5100	5100	5100	5100	0
241	20241121	152400	54934805	5100	5100	5100	5100	0
242	20241121	152300	54934805	5100	5100	5100	5100	0
243	20241121	152200	54934805	5100	5100	5100	5100	0
244	20241121	152100	54934805	5100	5100	5100	5100	0
245	20241121	152000	54934805	5100	5100	5100	5100	0
246	20241121	151900	54934805	5100	5100	5100	5100	0
247	20241121	151800	54934805	5100	5100	5100	5100	0
248	20241121	151700	54934805	5100	5100	5100	5100	0
249	20241121	151600	54934805	5100	5100	5100	5100	0
250	20241121	151500	54934805	5100	5060	5100	5060	50
251	20241121	151400	54680825	5060	5060	5060	5060	0
252	20241121	151300	54680825	5060	5060	5060	5060	0
253	20241121	151200	54680825	5060	5060	5060	5060	2
254	20241121	151100	54670705	5030	5030	5030	5030	0
255	20241121	151000	54670705	5030	5030	5030	5030	0
256	20241121	150900	54670705	5030	5040	5040	5030	334
257	20241121	150800	52990425	5070	5070	5070	5070	0
258	20241121	150700	52990425	5070	5070	5070	5070	0
259	20241121	150600	52990425	5070	5070	5070	5070	0
260	20241121	150500	52990425	5070	5070	5070	5070	0
261	20241121	150400	52990425	5070	5070	5070	5070	0
262	20241121	150300	52990425	5070	5070	5070	5070	0
263	20241121	150200	52990425	5070	5070	5070	5070	0
264	20241121	150100	52990425	5070	5060	5070	5060	30
265	20241121	150000	52838575	5060	5060	5060	5060	0
266	20241121	145900	52838575	5060	5060	5060	5060	0
267	20241121	145800	52838575	5060	5060	5060	5060	0
268	20241121	145700	52838575	5060	5060	5060	5060	200
269	20241121	145600	51826575	5080	5080	5080	5080	0
270	20241121	145500	51826575	5080	5080	5080	5080	0
271	20241121	145400	51826575	5080	5080	5080	5080	0
272	20241121	145300	51826575	5080	5080	5080	5080	0
273	20241121	145200	51826575	5080	5080	5080	5080	1
274	20241121	145100	51821495	5040	5040	5040	5040	0
275	20241121	145000	51821495	5040	5040	5040	5040	0
276	20241121	144900	51821495	5040	5040	5040	5040	0
277	20241121	144800	51821495	5040	5040	5040	5040	0
278	20241121	144700	51821495	5040	5040	5040	5040	0
279	20241121	144600	51821495	5040	5040	5040	5040	13
280	20241121	144500	51755975	5100	5100	5100	5100	0
281	20241121	144400	51755975	5100	5100	5100	5100	0
282	20241121	144300	51755975	5100	5070	5100	5070	50
283	20241121	144200	51501955	5080	5080	5080	5080	0
284	20241121	144100	51501955	5080	5060	5080	5060	100
285	20241121	144000	50995505	5060	5060	5060	5060	0
286	20241121	143900	50995505	5060	5060	5060	5060	0
287	20241121	143800	50995505	5060	5060	5060	5060	0
288	20241121	143700	50995505	5060	5060	5060	5060	0
289	20241121	143600	50995505	5060	5060	5060	5060	0
290	20241121	143500	50995505	5060	5060	5060	5060	0
291	20241121	143400	50995505	5060	5060	5060	5060	0
292	20241121	143300	50995505	5060	5060	5060	5060	0
293	20241121	143200	50995505	5060	5060	5060	5060	1
294	20241121	143100	50990445	5050	5050	5050	5050	0
295	20241121	143000	50990445	5050	5050	5050	5050	0
296	20241121	142900	50990445	5050	5050	5050	5050	0
297	20241121	142800	50990445	5050	5050	5050	5050	0
298	20241121	142700	50990445	5050	5050	5050	5050	0
299	20241121	142600	50990445	5050	5050	5050	5050	0
300	20241121	142500	50990445	5050	5060	5060	5050	73
301	20241121	142400	50621075	5060	5070	5070	5060	2
302	20241121	142300	50610945	5070	5070	5070	5070	0
303	20241121	142200	50610945	5070	5070	5070	5070	0
304	20241121	142100	50610945	5070	5070	5070	5070	0
305	20241121	142000	50610945	5070	5070	5070	5070	0
306	20241121	141900	50610945	5070	5070	5070	5070	0
307	20241121	141800	50610945	5070	5070	5070	5070	0
308	20241121	141700	50610945	5070	5070	5070	5070	0
309	20241121	141600	50610945	5070	5070	5070	5070	0
310	20241121	141500	50610945	5070	5070	5070	5070	0
311	20241121	141400	50610945	5070	5070	5070	5070	0
312	20241121	141300	50610945	5070	5070	5070	5070	0
313	20241121	141200	50610945	5070	5070	5070	5070	0
314	20241121	141100	50610945	5070	5070	5070	5070	0
315	20241121	141000	50610945	5070	5070	5070	5070	0
316	20241121	140900	50610945	5070	5070	5070	5070	0
317	20241121	140800	50610945	5070	5070	5070	5070	0
318	20241121	140700	50610945	5070	5070	5070	5070	0
319	20241121	140600	50610945	5070	5070	5070	5070	0
320	20241121	140500	50610945	5070	5070	5070	5070	0
321	20241121	140400	50610945	5070	5070	5070	5070	0
322	20241121	140300	50610945	5070	5070	5070	5070	0
323	20241121	140200	50610945	5070	5070	5070	5070	1
324	20241121	140100	50605875	5070	5070	5070	5070	0
325	20241121	140000	50605875	5070	5070	5070	5070	0
326	20241121	135900	50605875	5070	5060	5070	5060	108
327	20241121	135800	50059385	5050	5050	5050	5050	860
328	20241121	135700	45716385	5050	5050	5050	5050	0
329	20241121	135600	45716385	5050	5050	5050	5050	0
330	20241121	135500	45716385	5050	5050	5050	5050	0
331	20241121	135400	45716385	5050	5050	5050	5050	0
332	20241121	135300	45716385	5050	5050	5050	5050	0
333	20241121	135200	45716385	5050	5050	5050	5050	0
334	20241121	135100	45716385	5050	5050	5050	5050	0
335	20241121	135000	45716385	5050	5050	5050	5050	0
336	20241121	134900	45716385	5050	5050	5050	5050	0
337	20241121	134800	45716385	5050	5050	5050	5050	0
338	20241121	134700	45716385	5050	5050	5050	5050	0
339	20241121	134600	45716385	5050	5050	5050	5050	0
340	20241121	134500	45716385	5050	5050	5050	5050	0
341	20241121	134400	45716385	5050	5050	5050	5050	0
342	20241121	134300	45716385	5050	5050	5050	5050	0
343	20241121	134200	45716385	5050	5050	5050	5050	0
344	20241121	134100	45716385	5050	5050	5050	5050	0
345	20241121	134000	45716385	5050	5050	5050	5050	0
346	20241121	133900	45716385	5050	5050	5050	5050	0
347	20241121	133800	45716385	5050	5050	5050	5050	0
348	20241121	133700	45716385	5050	5050	5050	5050	0
349	20241121	133600	45716385	5050	5050	5050	5050	0
350	20241121	133500	45716385	5050	5050	5050	5050	0
351	20241121	133400	45716385	5050	5050	5050	5050	0
352	20241121	133300	45716385	5050	5050	5050	5050	0
353	20241121	133200	45716385	5050	5050	5050	5050	0
354	20241121	133100	45716385	5050	5050	5050	5050	0
355	20241121	133000	45716385	5050	5050	5050	5050	1
356	20241121	132900	45711335	5030	5030	5030	5030	50
357	20241121	132800	45459835	5030	5030	5030	5030	58
358	20241121	132700	45168095	5050	5050	5050	5050	0
359	20241121	132600	45168095	5050	5050	5050	5050	0
360	20241121	132500	45168095	5050	5050	5050	5050	0
361	20241121	132400	45168095	5050	5050	5050	5050	0
362	20241121	132300	45168095	5050	5050	5050	5050	39
363	20241121	132200	44971145	5050	5050	5050	5050	0
364	20241121	132100	44971145	5050	5050	5050	5050	0
365	20241121	132000	44971145	5050	5050	5050	5050	0
366	20241121	131900	44971145	5050	5050	5050	5050	0
367	20241121	131800	44971145	5050	5050	5050	5050	0
368	20241121	131700	44971145	5050	5050	5050	5050	0
369	20241121	131600	44971145	5050	5050	5050	5050	0
370	20241121	131500	44971145	5050	5050	5050	5050	0
371	20241121	131400	44971145	5050	5050	5050	5050	0
372	20241121	131300	44971145	5050	5050	5050	5050	0
373	20241121	131200	44971145	5050	5050	5050	5050	0
374	20241121	131100	44971145	5050	5050	5050	5050	0
375	20241121	131000	44971145	5050	5050	5050	5050	0
376	20241121	130900	44971145	5050	5050	5050	5050	0
377	20241121	130800	44971145	5050	5050	5050	5050	2
378	20241121	130700	44961045	5040	5040	5040	5040	0
379	20241121	130600	44961045	5040	5040	5040	5040	0
380	20241121	130500	44961045	5040	5040	5040	5040	0
381	20241121	130400	44961045	5040	5040	5040	5040	0
382	20241121	130300	44961045	5040	5040	5040	5040	0
383	20241121	130200	44961045	5040	5040	5040	5040	0
384	20241121	130100	44961045	5040	5040	5040	5040	0
385	20241121	130000	44961045	5040	5040	5040	5040	0
386	20241121	125900	44961045	5040	5040	5040	5040	0
387	20241121	125800	44961045	5040	5040	5040	5040	0
388	20241121	125700	44961045	5040	5040	5040	5040	0
389	20241121	125600	44961045	5040	5040	5040	5040	0
390	20241121	125500	44961045	5040	5040	5040	5040	0
391	20241121	125400	44961045	5040	5040	5040	5040	0
392	20241121	125300	44961045	5040	5040	5040	5040	0
393	20241121	125200	44961045	5040	5040	5040	5040	0
394	20241121	125100	44961045	5040	5040	5040	5040	0
395	20241121	125000	44961045	5040	5040	5040	5040	0
396	20241121	124900	44961045	5040	5040	5040	5040	0
397	20241121	124800	44961045	5040	5040	5040	5040	290
398	20241121	124700	43499445	5020	5020	5020	5020	0
399	20241121	124600	43499445	5020	5020	5020	5020	0
400	20241121	124500	43499445	5020	5020	5020	5020	0
401	20241121	124400	43499445	5020	5020	5020	5020	1
402	20241121	124300	43494425	5040	5040	5040	5040	0
403	20241121	124200	43494425	5040	5040	5040	5040	0
404	20241121	124100	43494425	5040	5040	5040	5040	0
405	20241121	124000	43494425	5040	5040	5040	5040	0
406	20241121	123900	43494425	5040	5040	5040	5040	0
407	20241121	123800	43494425	5040	5040	5040	5040	0
408	20241121	123700	43494425	5040	5040	5040	5040	0
409	20241121	123600	43494425	5040	5040	5040	5040	39
410	20241121	123500	43297865	5040	5040	5040	5040	0
411	20241121	123400	43297865	5040	5040	5040	5040	0
412	20241121	123300	43297865	5040	5040	5040	5040	0
413	20241121	123200	43297865	5040	5040	5040	5040	0
414	20241121	123100	43297865	5040	5040	5040	5040	0
415	20241121	123000	43297865	5040	5040	5040	5040	0
416	20241121	122900	43297865	5040	5040	5040	5040	0
417	20241121	122800	43297865	5040	5040	5040	5040	0
418	20241121	122700	43297865	5040	5040	5040	5040	0
419	20241121	122600	43297865	5040	5040	5040	5040	0
420	20241121	122500	43297865	5040	5040	5040	5040	0
421	20241121	122400	43297865	5040	5040	5040	5040	0
422	20241121	122300	43297865	5040	5040	5040	5040	0
423	20241121	122200	43297865	5040	5040	5040	5040	0
424	20241121	122100	43297865	5040	5040	5040	5040	0
425	20241121	122000	43297865	5040	5040	5040	5040	0
426	20241121	121900	43297865	5040	5040	5040	5040	0
427	20241121	121800	43297865	5040	5040	5040	5040	0
428	20241121	121700	43297865	5040	5040	5040	5040	0
429	20241121	121600	43297865	5040	5040	5040	5040	0
430	20241121	121500	43297865	5040	5040	5040	5040	0
431	20241121	121400	43297865	5040	5040	5040	5040	0
432	20241121	121300	43297865	5040	5040	5040	5040	0
433	20241121	121200	43297865	5040	5040	5040	5040	0
434	20241121	121100	43297865	5040	5040	5040	5040	0
435	20241121	121000	43297865	5040	5040	5040	5040	0
436	20241121	120900	43297865	5040	5040	5040	5040	0
437	20241121	120800	43297865	5040	5040	5040	5040	0
438	20241121	120700	43297865	5040	5040	5040	5040	0
439	20241121	120600	43297865	5040	5040	5040	5040	0
440	20241121	120500	43297865	5040	5040	5040	5040	0
441	20241121	120400	43297865	5040	5040	5040	5040	0
442	20241121	120300	43297865	5040	5040	5040	5040	0
443	20241121	120200	43297865	5040	5040	5040	5040	0
444	20241121	120100	43297865	5040	5040	5040	5040	0
445	20241121	120000	43297865	5040	5040	5040	5040	0
446	20241121	115900	43297865	5040	5040	5040	5040	0
447	20241121	115800	43297865	5040	5040	5040	5040	0
448	20241121	115700	43297865	5040	5040	5040	5040	10
449	20241121	115600	43247465	5040	5040	5040	5040	0
450	20241121	115500	43247465	5040	5040	5040	5040	0
451	20241121	115400	43247465	5040	5040	5040	5040	1
452	20241121	115300	43242425	5020	5020	5020	5020	3
453	20241121	115200	43227365	5040	5040	5040	5040	1
454	20241121	115100	43222325	5030	5030	5030	5030	0
455	20241121	115000	43222325	5030	5030	5030	5030	0
456	20241121	114900	43222325	5030	5030	5030	5030	0
457	20241121	114800	43222325	5030	5030	5030	5030	0
458	20241121	114700	43222325	5030	5030	5030	5030	31
459	20241121	114600	43066395	5050	5050	5050	5050	0
460	20241121	114500	43066395	5050	5050	5050	5050	0
461	20241121	114400	43066395	5050	5050	5050	5050	0
462	20241121	114300	43066395	5050	5050	5050	5050	0
463	20241121	114200	43066395	5050	5050	5050	5050	0
464	20241121	114100	43066395	5050	5050	5050	5050	0
465	20241121	114000	43066395	5050	5050	5050	5050	0
466	20241121	113900	43066395	5050	5050	5050	5050	0
467	20241121	113800	43066395	5050	5050	5050	5050	0
468	20241121	113700	43066395	5050	5050	5050	5050	0
469	20241121	113600	43066395	5050	5050	5050	5050	0
470	20241121	113500	43066395	5050	5050	5050	5050	0
471	20241121	113400	43066395	5050	5050	5050	5050	0
472	20241121	113300	43066395	5050	5050	5050	5050	0
473	20241121	113200	43066395	5050	5050	5050	5050	0
474	20241121	113100	43066395	5050	5050	5050	5050	0
475	20241121	113000	43066395	5050	5050	5050	5050	0
476	20241121	112900	43066395	5050	5050	5050	5050	0
477	20241121	112800	43066395	5050	5050	5050	5050	0
478	20241121	112700	43066395	5050	5050	5050	5050	0
479	20241121	112600	43066395	5050	5050	5050	5050	0
480	20241121	112500	43066395	5050	5050	5050	5050	0
481	20241121	112400	43066395	5050	5050	5050	5050	0
482	20241121	112300	43066395	5050	5050	5050	5050	0
483	20241121	112200	43066395	5050	5050	5050	5050	1028
484	20241121	112100	37874995	5050	5050	5050	5050	0
485	20241121	112000	37874995	5050	5030	5050	5030	1188
486	20241121	111900	31888955	5020	5020	5020	5020	0
487	20241121	111800	31888955	5020	5020	5020	5020	0
488	20241121	111700	31888955	5020	5020	5020	5020	14
489	20241121	111600	31818675	5020	5020	5020	5020	784
490	20241121	111500	27882995	5050	5050	5050	5050	0
491	20241121	111400	27882995	5050	5050	5050	5050	0
492	20241121	111300	27882995	5050	5050	5050	5050	0
493	20241121	111200	27882995	5050	5050	5050	5050	0
494	20241121	111100	27882995	5050	5050	5050	5050	0
495	20241121	111000	27882995	5050	5050	5050	5050	0
496	20241121	110900	27882995	5050	5050	5050	5050	0
497	20241121	110800	27882995	5050	5050	5050	5050	0
498	20241121	110700	27882995	5050	5050	5050	5050	0
499	20241121	110600	27882995	5050	5050	5050	5050	0
500	20241121	110500	27882995	5050	5050	5050	5050	0
501	20241121	110400	27882995	5050	5050	5050	5050	0
502	20241121	110300	27882995	5050	5050	5050	5050	0
503	20241121	110200	27882995	5050	5050	5050	5050	0
504	20241121	110100	27882995	5050	5050	5050	5050	0
505	20241121	110000	27882995	5050	5050	5050	5050	0
506	20241121	105900	27882995	5050	5050	5050	5050	0
507	20241121	105800	27882995	5050	5050	5050	5050	0
508	20241121	105700	27882995	5050	5050	5050	5050	0
509	20241121	105600	27882995	5050	5050	5050	5050	0
510	20241121	105500	27882995	5050	5050	5050	5050	0
511	20241121	105400	27882995	5050	5050	5050	5050	0
512	20241121	105300	27882995	5050	5050	5050	5050	0
513	20241121	105200	27882995	5050	5050	5050	5050	0
514	20241121	105100	27882995	5050	5050	5050	5050	0
515	20241121	105000	27882995	5050	5030	5050	5020	7
516	20241121	104900	27847815	5020	5020	5020	5020	964
517	20241121	104800	23008535	5020	5020	5020	5020	0
518	20241121	104700	23008535	5020	5020	5020	5020	0
519	20241121	104600	23008535	5020	5020	5020	5020	67
520	20241121	104500	22672195	5020	5020	5020	5020	10
521	20241121	104400	22621995	5020	5020	5020	5020	0
522	20241121	104300	22621995	5020	5020	5020	5020	0
523	20241121	104200	22621995	5020	5020	5020	5020	0
524	20241121	104100	22621995	5020	5020	5020	5020	500
525	20241121	104000	20111995	5030	5030	5030	5030	0
526	20241121	103900	20111995	5030	5030	5030	5030	0
527	20241121	103800	20111995	5030	5030	5030	5030	0
528	20241121	103700	20111995	5030	5030	5030	5030	0
529	20241121	103600	20111995	5030	5030	5030	5030	0
530	20241121	103500	20111995	5030	5030	5030	5030	0
531	20241121	103400	20111995	5030	5030	5030	5030	0
532	20241121	103300	20111995	5030	5030	5030	5030	0
533	20241121	103200	20111995	5030	5030	5030	5030	0
534	20241121	103100	20111995	5030	5030	5030	5030	1
535	20241121	103000	20106965	4995	4995	4995	4995	0
536	20241121	102900	20106965	4995	4995	4995	4995	0
537	20241121	102800	20106965	4995	4995	4995	4995	0
538	20241121	102700	20106965	4995	4995	4995	4995	0
539	20241121	102600	20106965	4995	4995	4995	4995	0
540	20241121	102500	20106965	4995	4995	4995	4995	0
541	20241121	102400	20106965	4995	4995	4995	4995	0
542	20241121	102300	20106965	4995	4995	4995	4995	0
543	20241121	102200	20106965	4995	4995	4995	4995	0
544	20241121	102100	20106965	4995	4995	4995	4995	0
545	20241121	102000	20106965	4995	4995	4995	4995	0
546	20241121	101900	20106965	4995	4995	4995	4995	0
547	20241121	101800	20106965	4995	4995	4995	4995	0
548	20241121	101700	20106965	4995	4995	4995	4995	0
549	20241121	101600	20106965	4995	4995	4995	4995	0
550	20241121	101500	20106965	4995	4995	4995	4995	0
551	20241121	101400	20106965	4995	5000	5000	4995	432
552	20241121	101300	17947100	5000	5000	5000	5000	0
553	20241121	101200	17947100	5000	5000	5000	5000	0
554	20241121	101100	17947100	5000	5000	5000	5000	0
555	20241121	101000	17947100	5000	5000	5000	5000	0
556	20241121	100900	17947100	5000	5020	5020	5000	14
557	20241121	100800	17877080	5060	5060	5060	5060	0
558	20241121	100700	17877080	5060	5060	5060	5060	0
559	20241121	100600	17877080	5060	5060	5060	5060	0
560	20241121	100500	17877080	5060	5060	5060	5060	0
561	20241121	100400	17877080	5060	5060	5060	5060	1
562	20241121	100300	17872020	5030	5030	5030	5030	0
563	20241121	100200	17872020	5030	5030	5030	5030	485
564	20241121	100100	15432470	5030	5030	5030	5030	0
565	20241121	100000	15432470	5030	5030	5030	5030	0
566	20241121	095900	15432470	5030	5030	5030	5030	0
567	20241121	095800	15432470	5030	5030	5030	5030	0
568	20241121	095700	15432470	5030	5030	5030	5030	0
569	20241121	095600	15432470	5030	5030	5030	5030	0
570	20241121	095500	15432470	5030	5030	5030	5030	0
571	20241121	095400	15432470	5030	5030	5030	5030	8
572	20241121	095300	15392230	4990	4990	4990	4990	0
573	20241121	095200	15392230	4990	4990	4990	4990	0
574	20241121	095100	15392230	4990	4990	4990	4990	0
575	20241121	095000	15392230	4990	4990	4990	4990	0
576	20241121	094900	15392230	4990	4990	4990	4990	0
577	20241121	094800	15392230	4990	4990	4990	4990	0
578	20241121	094700	15392230	4990	4990	4990	4990	0
579	20241121	094600	15392230	4990	4990	4990	4990	0
580	20241121	094500	15392230	4990	5020	5020	4990	1000
581	20241121	094400	10384370	5030	5030	5030	5030	0
582	20241121	094300	10384370	5030	5030	5030	5030	0
583	20241121	094200	10384370	5030	5030	5030	5030	0
584	20241121	094100	10384370	5030	5030	5030	5030	122
585	20241121	094000	9770710	5070	5070	5070	5070	0
586	20241121	093900	9770710	5070	5070	5070	5070	0
587	20241121	093800	9770710	5070	5070	5070	5070	0
588	20241121	093700	9770710	5070	5070	5070	5070	0
589	20241121	093600	9770710	5070	5070	5070	5070	2
590	20241121	093500	9760570	5070	5070	5070	5070	0
591	20241121	093400	9760570	5070	5070	5070	5070	0
592	20241121	093300	9760570	5070	5070	5070	5070	0
593	20241121	093200	9760570	5070	5050	5070	5050	2
594	20241121	093100	9750450	5050	5050	5050	5050	0
595	20241121	093000	9750450	5050	5050	5050	5050	0
596	20241121	092900	9750450	5050	5050	5050	5050	0
597	20241121	092800	9750450	5050	5050	5050	5050	27
598	20241121	092700	9614100	5030	5030	5030	5030	30
599	20241121	092600	9463200	5030	5030	5030	5030	0
600	20241121	092500	9463200	5030	5030	5030	5030	53
601	20241121	092400	9196610	5030	5030	5030	5030	0
602	20241121	092300	9196610	5030	5030	5030	5030	0
603	20241121	092200	9196610	5030	5030	5030	5030	0
604	20241121	092100	9196610	5030	5030	5030	5030	0
605	20241121	092000	9196610	5030	5030	5030	5030	0
606	20241121	091900	9196610	5030	5030	5030	5030	0
607	20241121	091800	9196610	5030	5030	5030	5030	0
608	20241121	091700	9196610	5030	5030	5030	5030	655
609	20241121	091600	5901960	5030	5030	5030	5030	50
610	20241121	091500	5650460	5030	5030	5030	5030	100
611	20241121	091400	5147460	5030	5050	5050	5030	101
612	20241121	091300	4638660	5050	5050	5050	5050	0
613	20241121	091200	4638660	5050	5050	5050	5050	1
614	20241121	091100	4633610	5040	5040	5040	5040	0
615	20241121	091000	4633610	5040	5040	5040	5040	9
616	20241121	090900	4588250	5040	5040	5040	5040	0
617	20241121	090800	4588250	5040	5040	5040	5040	610
618	20241121	090700	1513850	5070	5070	5070	5070	0
619	20241121	090600	1513850	5070	5070	5070	5070	6
620	20241121	090500	1483430	5030	5030	5030	5030	0
621	20241121	090400	1483430	5030	5070	5070	5020	295
622	20241121	090300	0	5170	5170	5170	5170	0
623	20241121	090200	0	5170	5170	5170	5170	0
624	20241121	090100	0	5170	5170	5170	5170	0
625	20241121	090000	0	5170	5170	5170	5170	0