KissMeData/041910/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192400	65852320	5460	5460	5460	5460	100
3	20241121	192300	65852320	5460	5460	5460	5460	0
4	20241121	192200	65852320	5460	5460	5460	5460	0
5	20241121	192100	65852320	5460	5460	5460	5460	0
6	20241121	192000	65852320	5460	5460	5460	5460	0
7	20241121	191900	65852320	5460	5460	5460	5460	0
8	20241121	191800	65852320	5460	5460	5460	5460	0
9	20241121	191700	65852320	5460	5460	5460	5460	0
10	20241121	191600	65852320	5460	5460	5460	5460	0
11	20241121	191500	65852320	5460	5460	5460	5460	0
12	20241121	191400	65852320	5460	5460	5460	5460	0
13	20241121	191300	65852320	5460	5460	5460	5460	0
14	20241121	191200	65852320	5460	5460	5460	5460	0
15	20241121	191100	65852320	5460	5460	5460	5460	0
16	20241121	191000	65852320	5460	5460	5460	5460	0
17	20241121	190900	65852320	5460	5460	5460	5460	0
18	20241121	190800	65852320	5460	5460	5460	5460	0
19	20241121	190700	65852320	5460	5460	5460	5460	0
20	20241121	190600	65852320	5460	5460	5460	5460	0
21	20241121	190500	65852320	5460	5460	5460	5460	0
22	20241121	190400	65852320	5460	5460	5460	5460	0
23	20241121	190300	65852320	5460	5460	5460	5460	0
24	20241121	190200	65852320	5460	5460	5460	5460	0
25	20241121	190100	65852320	5460	5460	5460	5460	0
26	20241121	190000	65852320	5460	5460	5460	5460	0
27	20241121	185900	65852320	5460	5460	5460	5460	0
28	20241121	185800	65852320	5460	5460	5460	5460	0
29	20241121	185700	65852320	5460	5460	5460	5460	0
30	20241121	185600	65852320	5460	5460	5460	5460	0
31	20241121	185500	65852320	5460	5460	5460	5460	0
32	20241121	185400	65852320	5460	5460	5460	5460	100
33	20241121	185300	65852320	5460	5460	5460	5460	0
34	20241121	185200	65852320	5460	5460	5460	5460	0
35	20241121	185100	65852320	5460	5460	5460	5460	0
36	20241121	185000	65852320	5460	5460	5460	5460	0
37	20241121	184900	65852320	5460	5460	5460	5460	0
38	20241121	184800	65852320	5460	5460	5460	5460	0
39	20241121	184700	65852320	5460	5460	5460	5460	0
40	20241121	184600	65852320	5460	5460	5460	5460	0
41	20241121	184500	65852320	5460	5460	5460	5460	0
42	20241121	184400	65852320	5460	5460	5460	5460	0
43	20241121	184300	65852320	5460	5460	5460	5460	0
44	20241121	184200	65852320	5460	5460	5460	5460	0
45	20241121	184100	65852320	5460	5460	5460	5460	0
46	20241121	184000	65852320	5460	5460	5460	5460	0
47	20241121	183900	65852320	5460	5460	5460	5460	0
48	20241121	183800	65852320	5460	5460	5460	5460	0
49	20241121	183700	65852320	5460	5460	5460	5460	0
50	20241121	183600	65852320	5460	5460	5460	5460	0
51	20241121	183500	65852320	5460	5460	5460	5460	0
52	20241121	183400	65852320	5460	5460	5460	5460	0
53	20241121	183300	65852320	5460	5460	5460	5460	0
54	20241121	183200	65852320	5460	5460	5460	5460	0
55	20241121	183100	65852320	5460	5460	5460	5460	0
56	20241121	183000	65852320	5460	5460	5460	5460	0
57	20241121	182900	65852320	5460	5460	5460	5460	0
58	20241121	182800	65852320	5460	5460	5460	5460	0
59	20241121	182700	65852320	5460	5460	5460	5460	0
60	20241121	182600	65852320	5460	5460	5460	5460	0
61	20241121	182500	65852320	5460	5460	5460	5460	0
62	20241121	182400	65852320	5460	5460	5460	5460	100
63	20241121	182300	65852320	5460	5460	5460	5460	0
64	20241121	182200	65852320	5460	5460	5460	5460	0
65	20241121	182100	65852320	5460	5460	5460	5460	0
66	20241121	182000	65852320	5460	5460	5460	5460	0
67	20241121	181900	65852320	5460	5460	5460	5460	0
68	20241121	181800	65852320	5460	5460	5460	5460	0
69	20241121	181700	65852320	5460	5460	5460	5460	0
70	20241121	181600	65852320	5460	5460	5460	5460	0
71	20241121	181500	65852320	5460	5460	5460	5460	0
72	20241121	181400	65852320	5460	5460	5460	5460	0
73	20241121	181300	65852320	5460	5460	5460	5460	0
74	20241121	181200	65852320	5460	5460	5460	5460	0
75	20241121	181100	65852320	5460	5460	5460	5460	0
76	20241121	181000	65852320	5460	5460	5460	5460	0
77	20241121	180900	65852320	5460	5460	5460	5460	0
78	20241121	180800	65852320	5460	5460	5460	5460	0
79	20241121	180700	65852320	5460	5460	5460	5460	0
80	20241121	180600	65852320	5460	5460	5460	5460	0
81	20241121	180500	65852320	5460	5460	5460	5460	0
82	20241121	180400	65852320	5460	5460	5460	5460	0
83	20241121	180300	65852320	5460	5460	5460	5460	0
84	20241121	180200	65852320	5460	5460	5460	5460	0
85	20241121	180100	65852320	5460	5460	5460	5460	0
86	20241121	180000	65852320	5460	5460	5460	5460	0
87	20241121	175900	65852320	5460	5460	5460	5460	0
88	20241121	175800	65852320	5460	5460	5460	5460	0
89	20241121	175700	65852320	5460	5460	5460	5460	0
90	20241121	175600	65852320	5460	5460	5460	5460	0
91	20241121	175500	65852320	5460	5460	5460	5460	0
92	20241121	175400	65852320	5460	5460	5460	5460	100
93	20241121	175300	65852320	5460	5460	5460	5460	0
94	20241121	175200	65852320	5460	5460	5460	5460	0
95	20241121	175100	65852320	5460	5460	5460	5460	0
96	20241121	175000	65852320	5460	5460	5460	5460	0
97	20241121	174900	65852320	5460	5460	5460	5460	0
98	20241121	174800	65852320	5460	5460	5460	5460	0
99	20241121	174700	65852320	5460	5460	5460	5460	0
100	20241121	174600	65852320	5460	5460	5460	5460	0
101	20241121	174500	65852320	5460	5460	5460	5460	0
102	20241121	174400	65852320	5460	5460	5460	5460	0
103	20241121	174300	65852320	5460	5460	5460	5460	0
104	20241121	174200	65852320	5460	5460	5460	5460	0
105	20241121	174100	65852320	5460	5460	5460	5460	0
106	20241121	174000	65852320	5460	5460	5460	5460	0
107	20241121	173900	65852320	5460	5460	5460	5460	0
108	20241121	173800	65852320	5460	5460	5460	5460	0
109	20241121	173700	65852320	5460	5460	5460	5460	0
110	20241121	173600	65852320	5460	5460	5460	5460	0
111	20241121	173500	65852320	5460	5460	5460	5460	0
112	20241121	173400	65852320	5460	5460	5460	5460	0
113	20241121	173300	65852320	5460	5460	5460	5460	0
114	20241121	173200	65852320	5460	5460	5460	5460	0
115	20241121	173100	65852320	5460	5460	5460	5460	0
116	20241121	173000	65852320	5460	5460	5460	5460	0
117	20241121	172900	65852320	5460	5460	5460	5460	0
118	20241121	172800	65852320	5460	5460	5460	5460	0
119	20241121	172700	65852320	5460	5460	5460	5460	0
120	20241121	172600	65852320	5460	5460	5460	5460	0
121	20241121	172500	65852320	5460	5460	5460	5460	0
122	20241121	172400	65852320	5460	5460	5460	5460	100
123	20241121	172300	65852320	5460	5460	5460	5460	0
124	20241121	172200	65852320	5460	5460	5460	5460	0
125	20241121	172100	65852320	5460	5460	5460	5460	0
126	20241121	172000	65852320	5460	5460	5460	5460	0
127	20241121	171900	65852320	5460	5460	5460	5460	0
128	20241121	171800	65852320	5460	5460	5460	5460	0
129	20241121	171700	65852320	5460	5460	5460	5460	0
130	20241121	171600	65852320	5460	5460	5460	5460	0
131	20241121	171500	65852320	5460	5460	5460	5460	0
132	20241121	171400	65852320	5460	5460	5460	5460	0
133	20241121	171300	65852320	5460	5460	5460	5460	0
134	20241121	171200	65852320	5460	5460	5460	5460	0
135	20241121	171100	65852320	5460	5460	5460	5460	0
136	20241121	171000	65852320	5460	5460	5460	5460	0
137	20241121	170900	65852320	5460	5460	5460	5460	0
138	20241121	170800	65852320	5460	5460	5460	5460	0
139	20241121	170700	65852320	5460	5460	5460	5460	0
140	20241121	170600	65852320	5460	5460	5460	5460	0
141	20241121	170500	65852320	5460	5460	5460	5460	0
142	20241121	170400	65852320	5460	5460	5460	5460	0
143	20241121	170300	65852320	5460	5460	5460	5460	0
144	20241121	170200	65852320	5460	5460	5460	5460	0
145	20241121	170100	65852320	5460	5460	5460	5460	0
146	20241121	170000	65852320	5460	5460	5460	5460	0
147	20241121	165900	65852320	5460	5460	5460	5460	0
148	20241121	165800	65852320	5460	5460	5460	5460	0
149	20241121	165700	65852320	5460	5460	5460	5460	0
150	20241121	165600	65852320	5460	5460	5460	5460	0
151	20241121	165500	65852320	5460	5460	5460	5460	0
152	20241121	165400	65852320	5460	5460	5460	5460	100
153	20241121	165300	65852320	5460	5460	5460	5460	0
154	20241121	165200	65852320	5460	5460	5460	5460	0
155	20241121	165100	65852320	5460	5460	5460	5460	0
156	20241121	165000	65852320	5460	5460	5460	5460	0
157	20241121	164900	65852320	5460	5460	5460	5460	0
158	20241121	164800	65852320	5460	5460	5460	5460	0
159	20241121	164700	65852320	5460	5460	5460	5460	0
160	20241121	164600	65852320	5460	5460	5460	5460	0
161	20241121	164500	65852320	5460	5460	5460	5460	0
162	20241121	164400	65852320	5460	5460	5460	5460	0
163	20241121	164300	65852320	5460	5460	5460	5460	0
164	20241121	164200	65852320	5460	5460	5460	5460	0
165	20241121	164100	65852320	5460	5460	5460	5460	0
166	20241121	164000	65852320	5460	5460	5460	5460	0
167	20241121	163900	65852320	5460	5460	5460	5460	0
168	20241121	163800	65852320	5460	5460	5460	5460	0
169	20241121	163700	65852320	5460	5460	5460	5460	0
170	20241121	163600	65852320	5460	5460	5460	5460	0
171	20241121	163500	65852320	5460	5460	5460	5460	0
172	20241121	163400	65852320	5460	5460	5460	5460	0
173	20241121	163300	65852320	5460	5460	5460	5460	0
174	20241121	163200	65852320	5460	5460	5460	5460	0
175	20241121	163100	65852320	5460	5460	5460	5460	0
176	20241121	163000	65852320	5460	5460	5460	5460	0
177	20241121	162900	65852320	5460	5460	5460	5460	0
178	20241121	162800	65852320	5460	5460	5460	5460	0
179	20241121	162700	65852320	5460	5460	5460	5460	0
180	20241121	162600	65852320	5460	5460	5460	5460	0
181	20241121	162500	65852320	5460	5460	5460	5460	0
182	20241121	162400	65852320	5460	5460	5460	5460	100
183	20241121	162300	65852320	5460	5460	5460	5460	0
184	20241121	162200	65852320	5460	5460	5460	5460	0
185	20241121	162100	65852320	5460	5460	5460	5460	0
186	20241121	162000	65852320	5460	5460	5460	5460	0
187	20241121	161900	65852320	5460	5460	5460	5460	0
188	20241121	161800	65852320	5460	5460	5460	5460	0
189	20241121	161700	65852320	5460	5460	5460	5460	0
190	20241121	161600	65852320	5460	5460	5460	5460	0
191	20241121	161500	65852320	5460	5460	5460	5460	0
192	20241121	161400	65852320	5460	5460	5460	5460	0
193	20241121	161300	65852320	5460	5460	5460	5460	0
194	20241121	161200	65852320	5460	5460	5460	5460	0
195	20241121	161100	65852320	5460	5460	5460	5460	0
196	20241121	161000	65852320	5460	5460	5460	5460	0
197	20241121	160900	65852320	5460	5460	5460	5460	0
198	20241121	160800	65852320	5460	5460	5460	5460	0
199	20241121	160700	65852320	5460	5460	5460	5460	0
200	20241121	160600	65852320	5460	5460	5460	5460	0
201	20241121	160500	65852320	5460	5460	5460	5460	0
202	20241121	160400	65852320	5460	5460	5460	5460	0
203	20241121	160300	65852320	5460	5460	5460	5460	0
204	20241121	160200	65852320	5460	5460	5460	5460	0
205	20241121	160100	65852320	5460	5460	5460	5460	0
206	20241121	160000	65852320	5460	5460	5460	5460	0
207	20241121	155900	65852320	5460	5460	5460	5460	0
208	20241121	155800	65852320	5460	5460	5460	5460	0
209	20241121	155700	65852320	5460	5460	5460	5460	0
210	20241121	155600	65852320	5460	5460	5460	5460	0
211	20241121	155500	65852320	5460	5460	5460	5460	0
212	20241121	155400	65852320	5460	5460	5460	5460	100
213	20241121	155300	65852320	5460	5460	5460	5460	0
214	20241121	155200	65852320	5460	5460	5460	5460	0
215	20241121	155100	65852320	5460	5460	5460	5460	0
216	20241121	155000	65852320	5460	5460	5460	5460	0
217	20241121	154900	65852320	5460	5460	5460	5460	0
218	20241121	154800	65852320	5460	5460	5460	5460	0
219	20241121	154700	65852320	5460	5460	5460	5460	0
220	20241121	154600	65852320	5460	5460	5460	5460	0
221	20241121	154500	65852320	5460	5460	5460	5460	0
222	20241121	154400	65852320	5460	5460	5460	5460	0
223	20241121	154300	65852320	5460	5460	5460	5460	0
224	20241121	154200	65852320	5460	5460	5460	5460	0
225	20241121	154100	65852320	5460	5460	5460	5460	0
226	20241121	154000	65852320	5460	5460	5460	5460	0
227	20241121	153900	65852320	5460	5460	5460	5460	0
228	20241121	153800	65852320	5460	5460	5460	5460	0
229	20241121	153700	65852320	5460	5460	5460	5460	0
230	20241121	153600	65852320	5460	5460	5460	5460	0
231	20241121	153500	65852320	5460	5460	5460	5460	0
232	20241121	153400	65852320	5460	5460	5460	5460	0
233	20241121	153300	65852320	5460	5460	5460	5460	0
234	20241121	153200	65852320	5460	5460	5460	5460	0
235	20241121	153100	65852320	5460	5460	5460	5460	0
236	20241121	153000	65852320	5460	5460	5460	5460	100
237	20241121	152900	65306320	5460	5460	5460	5460	0
238	20241121	152800	65306320	5460	5460	5460	5460	0
239	20241121	152700	65306320	5460	5460	5460	5460	0
240	20241121	152600	65306320	5460	5460	5460	5460	0
241	20241121	152500	65306320	5460	5460	5460	5460	0
242	20241121	152400	65306320	5460	5460	5460	5460	0
243	20241121	152300	65306320	5460	5460	5460	5460	0
244	20241121	152200	65306320	5460	5460	5460	5460	0
245	20241121	152100	65306320	5460	5460	5460	5460	0
246	20241121	152000	65306320	5460	5460	5460	5460	0
247	20241121	151900	65306320	5460	5460	5460	5460	500
248	20241121	151800	62576320	5470	5470	5470	5470	0
249	20241121	151700	62576320	5470	5470	5470	5470	0
250	20241121	151600	62576320	5470	5470	5470	5470	5
251	20241121	151500	62548970	5470	5470	5470	5470	0
252	20241121	151400	62548970	5470	5470	5470	5470	0
253	20241121	151300	62548970	5470	5470	5470	5470	0
254	20241121	151200	62548970	5470	5470	5470	5470	0
255	20241121	151100	62548970	5470	5470	5470	5470	73
256	20241121	151000	62149660	5470	5470	5470	5470	100
257	20241121	150900	61602660	5470	5470	5470	5470	0
258	20241121	150800	61602660	5470	5470	5470	5470	125
259	20241121	150700	60918910	5460	5460	5460	5460	0
260	20241121	150600	60918910	5460	5460	5460	5460	0
261	20241121	150500	60918910	5460	5460	5460	5460	0
262	20241121	150400	60918910	5460	5460	5460	5460	100
263	20241121	150300	60372910	5460	5460	5460	5460	50
264	20241121	150200	60099910	5460	5460	5460	5460	0
265	20241121	150100	60099910	5460	5460	5460	5460	1
266	20241121	150000	60094450	5460	5470	5470	5460	350
267	20241121	145900	58181950	5460	5460	5460	5460	0
268	20241121	145800	58181950	5460	5460	5460	5460	0
269	20241121	145700	58181950	5460	5460	5460	5460	0
270	20241121	145600	58181950	5460	5460	5460	5460	0
271	20241121	145500	58181950	5460	5460	5460	5460	0
272	20241121	145400	58181950	5460	5460	5460	5460	0
273	20241121	145300	58181950	5460	5460	5460	5460	0
274	20241121	145200	58181950	5460	5460	5460	5460	0
275	20241121	145100	58181950	5460	5460	5460	5460	0
276	20241121	145000	58181950	5460	5460	5460	5460	195
277	20241121	144900	57117250	5460	5460	5460	5460	7
278	20241121	144800	57079030	5460	5460	5460	5460	0
279	20241121	144700	57079030	5460	5470	5470	5460	901
280	20241121	144600	52158420	5470	5470	5470	5470	0
281	20241121	144500	52158420	5470	5470	5470	5470	0
282	20241121	144400	52158420	5470	5470	5470	5470	0
283	20241121	144300	52158420	5470	5470	5470	5470	426
284	20241121	144200	49828200	5470	5470	5470	5470	0
285	20241121	144100	49828200	5470	5470	5470	5470	100
286	20241121	144000	49281200	5470	5470	5470	5470	0
287	20241121	143900	49281200	5470	5470	5470	5470	0
288	20241121	143800	49281200	5470	5470	5470	5470	100
289	20241121	143700	48734200	5470	5470	5470	5470	221
290	20241121	143600	47525330	5470	5470	5470	5470	0
291	20241121	143500	47525330	5470	5470	5470	5470	0
292	20241121	143400	47525330	5470	5470	5470	5470	0
293	20241121	143300	47525330	5470	5470	5470	5470	113
294	20241121	143200	46907220	5470	5470	5470	5470	0
295	20241121	143100	46907220	5470	5470	5470	5470	0
296	20241121	143000	46907220	5470	5470	5470	5470	0
297	20241121	142900	46907220	5470	5470	5470	5470	0
298	20241121	142800	46907220	5470	5470	5470	5470	0
299	20241121	142700	46907220	5470	5470	5470	5470	0
300	20241121	142600	46907220	5470	5470	5470	5470	0
301	20241121	142500	46907220	5470	5470	5470	5470	0
302	20241121	142400	46907220	5470	5470	5470	5470	19
303	20241121	142300	46803290	5470	5470	5470	5470	1
304	20241121	142200	46797820	5480	5480	5480	5480	0
305	20241121	142100	46797820	5480	5480	5480	5480	0
306	20241121	142000	46797820	5480	5480	5480	5480	0
307	20241121	141900	46797820	5480	5480	5480	5480	0
308	20241121	141800	46797820	5480	5480	5480	5480	0
309	20241121	141700	46797820	5480	5480	5480	5480	0
310	20241121	141600	46797820	5480	5480	5480	5480	0
311	20241121	141500	46797820	5480	5480	5480	5480	0
312	20241121	141400	46797820	5480	5480	5480	5480	0
313	20241121	141300	46797820	5480	5480	5480	5480	0
314	20241121	141200	46797820	5480	5480	5480	5480	0
315	20241121	141100	46797820	5480	5480	5480	5480	0
316	20241121	141000	46797820	5480	5480	5480	5480	0
317	20241121	140900	46797820	5480	5480	5480	5480	1
318	20241121	140800	46792340	5470	5470	5470	5470	0
319	20241121	140700	46792340	5470	5470	5470	5470	0
320	20241121	140600	46792340	5470	5470	5470	5470	0
321	20241121	140500	46792340	5470	5470	5470	5470	0
322	20241121	140400	46792340	5470	5470	5470	5470	0
323	20241121	140300	46792340	5470	5470	5470	5470	0
324	20241121	140200	46792340	5470	5470	5470	5470	0
325	20241121	140100	46792340	5470	5470	5470	5470	15
326	20241121	140000	46710290	5480	5480	5480	5480	27
327	20241121	135900	46562330	5470	5470	5470	5470	0
328	20241121	135800	46562330	5470	5470	5470	5470	0
329	20241121	135700	46562330	5470	5470	5470	5470	0
330	20241121	135600	46562330	5470	5470	5470	5470	0
331	20241121	135500	46562330	5470	5470	5470	5470	0
332	20241121	135400	46562330	5470	5470	5470	5470	0
333	20241121	135300	46562330	5470	5470	5470	5470	515
334	20241121	135200	43745280	5470	5470	5470	5470	0
335	20241121	135100	43745280	5470	5470	5470	5470	101
336	20241121	135000	43192810	5470	5470	5470	5470	0
337	20241121	134900	43192810	5470	5470	5470	5470	0
338	20241121	134800	43192810	5470	5470	5470	5470	0
339	20241121	134700	43192810	5470	5470	5470	5470	0
340	20241121	134600	43192810	5470	5470	5470	5470	0
341	20241121	134500	43192810	5470	5470	5470	5470	0
342	20241121	134400	43192810	5470	5470	5470	5470	0
343	20241121	134300	43192810	5470	5470	5470	5470	81
344	20241121	134200	42749740	5470	5470	5470	5470	0
345	20241121	134100	42749740	5470	5470	5470	5470	7
346	20241121	134000	42711450	5470	5470	5470	5470	1
347	20241121	133900	42705980	5470	5470	5470	5470	0
348	20241121	133800	42705980	5470	5470	5470	5470	0
349	20241121	133700	42705980	5470	5470	5470	5470	0
350	20241121	133600	42705980	5470	5470	5470	5470	0
351	20241121	133500	42705980	5470	5470	5470	5470	0
352	20241121	133400	42705980	5470	5470	5470	5470	0
353	20241121	133300	42705980	5470	5470	5470	5470	0
354	20241121	133200	42705980	5470	5470	5470	5470	0
355	20241121	133100	42705980	5470	5470	5470	5470	0
356	20241121	133000	42705980	5470	5470	5470	5470	0
357	20241121	132900	42705980	5470	5470	5470	5470	0
358	20241121	132800	42705980	5470	5470	5470	5470	0
359	20241121	132700	42705980	5470	5470	5470	5470	0
360	20241121	132600	42705980	5470	5470	5470	5470	0
361	20241121	132500	42705980	5470	5470	5470	5470	0
362	20241121	132400	42705980	5470	5470	5470	5470	0
363	20241121	132300	42705980	5470	5470	5470	5470	0
364	20241121	132200	42705980	5470	5470	5470	5470	0
365	20241121	132100	42705980	5470	5470	5470	5470	100
366	20241121	132000	42158980	5470	5470	5470	5470	0
367	20241121	131900	42158980	5470	5470	5470	5470	0
368	20241121	131800	42158980	5470	5470	5470	5470	0
369	20241121	131700	42158980	5470	5470	5470	5470	0
370	20241121	131600	42158980	5470	5470	5470	5470	0
371	20241121	131500	42158980	5470	5470	5470	5470	0
372	20241121	131400	42158980	5470	5470	5470	5470	0
373	20241121	131300	42158980	5470	5470	5470	5470	440
374	20241121	131200	39752180	5470	5470	5470	5470	5
375	20241121	131100	39724830	5460	5460	5460	5460	0
376	20241121	131000	39724830	5460	5460	5460	5460	0
377	20241121	130900	39724830	5460	5460	5460	5460	0
378	20241121	130800	39724830	5460	5460	5460	5460	0
379	20241121	130700	39724830	5460	5460	5460	5460	0
380	20241121	130600	39724830	5460	5460	5460	5460	0
381	20241121	130500	39724830	5460	5470	5470	5460	55
382	20241121	130400	39424030	5470	5470	5470	5470	0
383	20241121	130300	39424030	5470	5470	5470	5470	0
384	20241121	130200	39424030	5470	5470	5470	5470	0
385	20241121	130100	39424030	5470	5470	5470	5470	0
386	20241121	130000	39424030	5470	5470	5470	5470	0
387	20241121	125900	39424030	5470	5470	5470	5470	0
388	20241121	125800	39424030	5470	5470	5470	5470	0
389	20241121	125700	39424030	5470	5470	5470	5470	0
390	20241121	125600	39424030	5470	5470	5470	5470	0
391	20241121	125500	39424030	5470	5470	5470	5470	5
392	20241121	125400	39396680	5480	5480	5480	5480	0
393	20241121	125300	39396680	5480	5480	5480	5480	0
394	20241121	125200	39396680	5480	5480	5480	5480	0
395	20241121	125100	39396680	5480	5480	5480	5480	0
396	20241121	125000	39396680	5480	5480	5480	5480	0
397	20241121	124900	39396680	5480	5480	5480	5480	0
398	20241121	124800	39396680	5480	5480	5480	5480	0
399	20241121	124700	39396680	5480	5480	5480	5480	0
400	20241121	124600	39396680	5480	5480	5480	5480	0
401	20241121	124500	39396680	5480	5480	5480	5480	0
402	20241121	124400	39396680	5480	5480	5480	5480	0
403	20241121	124300	39396680	5480	5480	5480	5480	0
404	20241121	124200	39396680	5480	5480	5480	5480	0
405	20241121	124100	39396680	5480	5480	5480	5480	0
406	20241121	124000	39396680	5480	5480	5480	5480	0
407	20241121	123900	39396680	5480	5480	5480	5480	0
408	20241121	123800	39396680	5480	5480	5480	5480	0
409	20241121	123700	39396680	5480	5480	5480	5480	0
410	20241121	123600	39396680	5480	5480	5480	5480	0
411	20241121	123500	39396680	5480	5480	5480	5480	0
412	20241121	123400	39396680	5480	5480	5480	5480	0
413	20241121	123300	39396680	5480	5480	5480	5480	0
414	20241121	123200	39396680	5480	5470	5480	5470	2
415	20241121	123100	39385730	5470	5470	5470	5470	0
416	20241121	123000	39385730	5470	5470	5470	5470	0
417	20241121	122900	39385730	5470	5470	5470	5470	0
418	20241121	122800	39385730	5470	5470	5470	5470	0
419	20241121	122700	39385730	5470	5470	5470	5470	0
420	20241121	122600	39385730	5470	5470	5470	5470	0
421	20241121	122500	39385730	5470	5470	5470	5470	0
422	20241121	122400	39385730	5470	5470	5470	5470	0
423	20241121	122300	39385730	5470	5470	5470	5470	0
424	20241121	122200	39385730	5470	5470	5470	5470	0
425	20241121	122100	39385730	5470	5470	5470	5470	0
426	20241121	122000	39385730	5470	5470	5470	5470	0
427	20241121	121900	39385730	5470	5470	5470	5470	8
428	20241121	121800	39341970	5480	5480	5480	5480	0
429	20241121	121700	39341970	5480	5480	5480	5480	0
430	20241121	121600	39341970	5480	5480	5480	5480	0
431	20241121	121500	39341970	5480	5480	5480	5480	0
432	20241121	121400	39341970	5480	5480	5480	5480	50
433	20241121	121300	39067970	5480	5480	5480	5480	0
434	20241121	121200	39067970	5480	5480	5480	5480	0
435	20241121	121100	39067970	5480	5480	5480	5480	0
436	20241121	121000	39067970	5480	5480	5480	5480	0
437	20241121	120900	39067970	5480	5480	5480	5480	0
438	20241121	120800	39067970	5480	5480	5480	5480	0
439	20241121	120700	39067970	5480	5480	5480	5480	0
440	20241121	120600	39067970	5480	5480	5480	5480	0
441	20241121	120500	39067970	5480	5480	5480	5480	0
442	20241121	120400	39067970	5480	5480	5480	5480	0
443	20241121	120300	39067970	5480	5480	5480	5480	0
444	20241121	120200	39067970	5480	5480	5480	5480	0
445	20241121	120100	39067970	5480	5480	5480	5480	0
446	20241121	120000	39067970	5480	5480	5480	5480	0
447	20241121	115900	39067970	5480	5480	5480	5480	0
448	20241121	115800	39067970	5480	5480	5480	5480	0
449	20241121	115700	39067970	5480	5460	5480	5460	101
450	20241121	115600	38515510	5480	5480	5480	5480	0
451	20241121	115500	38515510	5480	5480	5480	5480	0
452	20241121	115400	38515510	5480	5480	5480	5480	0
453	20241121	115300	38515510	5480	5480	5480	5480	0
454	20241121	115200	38515510	5480	5480	5480	5480	0
455	20241121	115100	38515510	5480	5480	5480	5480	0
456	20241121	115000	38515510	5480	5480	5480	5480	0
457	20241121	114900	38515510	5480	5480	5480	5480	0
458	20241121	114800	38515510	5480	5480	5480	5480	0
459	20241121	114700	38515510	5480	5480	5480	5480	0
460	20241121	114600	38515510	5480	5480	5480	5480	0
461	20241121	114500	38515510	5480	5480	5480	5480	0
462	20241121	114400	38515510	5480	5480	5480	5480	0
463	20241121	114300	38515510	5480	5480	5480	5480	0
464	20241121	114200	38515510	5480	5480	5480	5480	0
465	20241121	114100	38515510	5480	5480	5480	5480	0
466	20241121	114000	38515510	5480	5480	5480	5480	0
467	20241121	113900	38515510	5480	5480	5480	5480	0
468	20241121	113800	38515510	5480	5480	5480	5480	0
469	20241121	113700	38515510	5480	5480	5480	5480	0
470	20241121	113600	38515510	5480	5480	5480	5480	0
471	20241121	113500	38515510	5480	5480	5480	5480	0
472	20241121	113400	38515510	5480	5480	5480	5480	0
473	20241121	113300	38515510	5480	5480	5480	5480	0
474	20241121	113200	38515510	5480	5480	5480	5480	0
475	20241121	113100	38515510	5480	5480	5480	5480	0
476	20241121	113000	38515510	5480	5480	5480	5480	0
477	20241121	112900	38515510	5480	5480	5480	5480	0
478	20241121	112800	38515510	5480	5480	5480	5480	0
479	20241121	112700	38515510	5480	5480	5480	5480	0
480	20241121	112600	38515510	5480	5480	5480	5480	0
481	20241121	112500	38515510	5480	5480	5480	5480	0
482	20241121	112400	38515510	5480	5480	5480	5480	0
483	20241121	112300	38515510	5480	5480	5480	5480	0
484	20241121	112200	38515510	5480	5480	5480	5480	0
485	20241121	112100	38515510	5480	5480	5480	5480	0
486	20241121	112000	38515510	5480	5480	5480	5480	0
487	20241121	111900	38515510	5480	5480	5480	5480	0
488	20241121	111800	38515510	5480	5480	5480	5480	0
489	20241121	111700	38515510	5480	5480	5480	5480	0
490	20241121	111600	38515510	5480	5480	5480	5480	0
491	20241121	111500	38515510	5480	5480	5480	5480	1
492	20241121	111400	38510030	5470	5470	5470	5470	0
493	20241121	111300	38510030	5470	5470	5470	5470	0
494	20241121	111200	38510030	5470	5470	5470	5470	67
495	20241121	111100	38143540	5470	5470	5470	5470	0
496	20241121	111000	38143540	5470	5470	5470	5470	0
497	20241121	110900	38143540	5470	5470	5470	5470	15
498	20241121	110800	38061490	5470	5470	5470	5470	5
499	20241121	110700	38034140	5470	5470	5470	5470	0
500	20241121	110600	38034140	5470	5470	5470	5470	0
501	20241121	110500	38034140	5470	5470	5470	5470	0
502	20241121	110400	38034140	5470	5470	5470	5470	0
503	20241121	110300	38034140	5470	5470	5470	5470	0
504	20241121	110200	38034140	5470	5470	5470	5470	0
505	20241121	110100	38034140	5470	5470	5470	5470	10
506	20241121	110000	37979440	5460	5460	5460	5460	0
507	20241121	105900	37979440	5460	5460	5460	5460	0
508	20241121	105800	37979440	5460	5460	5460	5460	0
509	20241121	105700	37979440	5460	5470	5470	5460	670
510	20241121	105600	34314790	5470	5470	5470	5470	0
511	20241121	105500	34314790	5470	5470	5470	5470	0
512	20241121	105400	34314790	5470	5470	5470	5470	0
513	20241121	105300	34314790	5470	5480	5480	5470	36
514	20241121	105200	34117540	5470	5470	5470	5470	0
515	20241121	105100	34117540	5470	5470	5470	5470	0
516	20241121	105000	34117540	5470	5470	5470	5470	0
517	20241121	104900	34117540	5470	5470	5470	5470	0
518	20241121	104800	34117540	5470	5470	5470	5470	0
519	20241121	104700	34117540	5470	5470	5470	5470	0
520	20241121	104600	34117540	5470	5470	5470	5470	0
521	20241121	104500	34117540	5470	5470	5470	5470	0
522	20241121	104400	34117540	5470	5470	5470	5470	0
523	20241121	104300	34117540	5470	5470	5470	5470	0
524	20241121	104200	34117540	5470	5470	5470	5470	0
525	20241121	104100	34117540	5470	5470	5470	5470	0
526	20241121	104000	34117540	5470	5470	5470	5470	2
527	20241121	103900	34106600	5490	5490	5490	5490	0
528	20241121	103800	34106600	5490	5490	5490	5490	0
529	20241121	103700	34106600	5490	5490	5490	5490	0
530	20241121	103600	34106600	5490	5490	5490	5490	0
531	20241121	103500	34106600	5490	5490	5490	5490	0
532	20241121	103400	34106600	5490	5490	5490	5490	0
533	20241121	103300	34106600	5490	5490	5490	5490	0
534	20241121	103200	34106600	5490	5490	5490	5490	0
535	20241121	103100	34106600	5490	5490	5490	5490	0
536	20241121	103000	34106600	5490	5490	5490	5490	0
537	20241121	102900	34106600	5490	5490	5490	5490	0
538	20241121	102800	34106600	5490	5490	5490	5490	1
539	20241121	102700	34101110	5470	5470	5470	5470	0
540	20241121	102600	34101110	5470	5470	5470	5470	0
541	20241121	102500	34101110	5470	5470	5470	5470	0
542	20241121	102400	34101110	5470	5470	5470	5470	0
543	20241121	102300	34101110	5470	5470	5470	5470	0
544	20241121	102200	34101110	5470	5470	5470	5470	0
545	20241121	102100	34101110	5470	5470	5470	5470	0
546	20241121	102000	34101110	5470	5470	5470	5470	0
547	20241121	101900	34101110	5470	5490	5490	5470	6
548	20241121	101800	34068190	5490	5490	5490	5490	0
549	20241121	101700	34068190	5490	5490	5490	5490	0
550	20241121	101600	34068190	5490	5490	5490	5490	0
551	20241121	101500	34068190	5490	5490	5490	5490	0
552	20241121	101400	34068190	5490	5490	5490	5490	0
553	20241121	101300	34068190	5490	5490	5490	5490	0
554	20241121	101200	34068190	5490	5490	5490	5490	0
555	20241121	101100	34068190	5490	5490	5490	5490	0
556	20241121	101000	34068190	5490	5490	5490	5490	0
557	20241121	100900	34068190	5490	5490	5490	5490	2
558	20241121	100800	34057210	5490	5490	5490	5490	0
559	20241121	100700	34057210	5490	5490	5490	5490	0
560	20241121	100600	34057210	5490	5490	5490	5490	0
561	20241121	100500	34057210	5490	5490	5490	5490	0
562	20241121	100400	34057210	5490	5490	5490	5490	0
563	20241121	100300	34057210	5490	5490	5490	5490	1
564	20241121	100200	34051720	5490	5490	5490	5490	0
565	20241121	100100	34051720	5490	5490	5490	5490	0
566	20241121	100000	34051720	5490	5490	5490	5490	0
567	20241121	095900	34051720	5490	5490	5490	5490	0
568	20241121	095800	34051720	5490	5490	5490	5490	1
569	20241121	095700	34046230	5470	5470	5470	5470	0
570	20241121	095600	34046230	5470	5470	5470	5470	32
571	20241121	095500	33871190	5470	5470	5470	5470	0
572	20241121	095400	33871190	5470	5470	5470	5470	0
573	20241121	095300	33871190	5470	5470	5470	5470	0
574	20241121	095200	33871190	5470	5470	5470	5470	0
575	20241121	095100	33871190	5470	5470	5470	5470	1
576	20241121	095000	33865720	5490	5490	5490	5490	0
577	20241121	094900	33865720	5490	5490	5490	5490	0
578	20241121	094800	33865720	5490	5490	5490	5490	0
579	20241121	094700	33865720	5490	5490	5490	5490	0
580	20241121	094600	33865720	5490	5490	5490	5490	0
581	20241121	094500	33865720	5490	5490	5490	5490	0
582	20241121	094400	33865720	5490	5490	5490	5490	0
583	20241121	094300	33865720	5490	5490	5490	5490	0
584	20241121	094200	33865720	5490	5490	5490	5490	0
585	20241121	094100	33865720	5490	5490	5490	5490	6
586	20241121	094000	33832780	5490	5490	5490	5490	0
587	20241121	093900	33832780	5490	5490	5490	5490	3
588	20241121	093800	33816310	5490	5490	5490	5490	0
589	20241121	093700	33816310	5490	5490	5490	5490	2
590	20241121	093600	33805330	5480	5480	5480	5480	0
591	20241121	093500	33805330	5480	5480	5480	5480	0
592	20241121	093400	33805330	5480	5480	5480	5480	0
593	20241121	093300	33805330	5480	5480	5480	5480	273
594	20241121	093200	32309290	5470	5470	5470	5470	706
595	20241121	093100	28447470	5480	5480	5480	5480	14
596	20241121	093000	28370750	5470	5470	5470	5470	0
597	20241121	092900	28370750	5470	5470	5470	5470	372
598	20241121	092800	26335910	5470	5470	5480	5470	25
599	20241121	092700	26199110	5480	5480	5480	5480	0
600	20241121	092600	26199110	5480	5460	5480	5460	615
601	20241121	092500	22840870	5450	5430	5450	5430	576
602	20241121	092400	19708590	5430	5430	5430	5430	0
603	20241121	092300	19708590	5430	5430	5430	5430	203
604	20241121	092200	18606300	5440	5460	5460	5440	18
605	20241121	092100	18508280	5460	5460	5460	5460	210
606	20241121	092000	17361680	5470	5470	5470	5470	2
607	20241121	091900	17350740	5480	5480	5480	5480	0
608	20241121	091800	17350740	5480	5480	5480	5480	0
609	20241121	091700	17350740	5480	5490	5490	5480	387
610	20241121	091600	15226310	5490	5510	5510	5490	1774
611	20241121	091500	5466870	5510	5510	5510	5510	0
612	20241121	091400	5466870	5510	5510	5510	5510	0
613	20241121	091300	5466870	5510	5510	5510	5510	0
614	20241121	091200	5466870	5510	5520	5520	5510	251
615	20241121	091100	4082600	5520	5520	5520	5520	270
616	20241121	091000	2592200	5530	5530	5530	5530	6
617	20241121	090900	2559020	5540	5540	5540	5540	3
618	20241121	090800	2542400	5550	5550	5550	5550	204
619	20241121	090700	1410200	5560	5580	5580	5560	46
620	20241121	090600	1153540	5570	5560	5570	5560	61
621	20241121	090500	814210	5560	5550	5560	5550	35
622	20241121	090400	619950	5550	5550	5550	5550	0
623	20241121	090300	619950	5550	5550	5550	5550	1
624	20241121	090200	614400	5550	5550	5550	5550	2
625	20241121	090100	603300	5520	5520	5520	5520	0
626	20241121	090000	603300	5520	5550	5550	5520	109