KissMeData/130580/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	201600	63888690	5080	5080	5080	5080	1
3	20241122	201500	63888690	5080	5080	5080	5080	0
4	20241122	201400	63888690	5080	5080	5080	5080	0
5	20241122	201300	63888690	5080	5080	5080	5080	0
6	20241122	201200	63888690	5080	5080	5080	5080	0
7	20241122	201100	63888690	5080	5080	5080	5080	0
8	20241122	201000	63888690	5080	5080	5080	5080	0
9	20241122	200900	63888690	5080	5080	5080	5080	0
10	20241122	200800	63888690	5080	5080	5080	5080	0
11	20241122	200700	63888690	5080	5080	5080	5080	0
12	20241122	200600	63888690	5080	5080	5080	5080	0
13	20241122	200500	63888690	5080	5080	5080	5080	0
14	20241122	200400	63888690	5080	5080	5080	5080	0
15	20241122	200300	63888690	5080	5080	5080	5080	0
16	20241122	200200	63888690	5080	5080	5080	5080	0
17	20241122	200100	63888690	5080	5080	5080	5080	0
18	20241122	200000	63888690	5080	5080	5080	5080	0
19	20241122	195900	63888690	5080	5080	5080	5080	0
20	20241122	195800	63888690	5080	5080	5080	5080	0
21	20241122	195700	63888690	5080	5080	5080	5080	0
22	20241122	195600	63888690	5080	5080	5080	5080	0
23	20241122	195500	63888690	5080	5080	5080	5080	0
24	20241122	195400	63888690	5080	5080	5080	5080	0
25	20241122	195300	63888690	5080	5080	5080	5080	0
26	20241122	195200	63888690	5080	5080	5080	5080	0
27	20241122	195100	63888690	5080	5080	5080	5080	0
28	20241122	195000	63888690	5080	5080	5080	5080	0
29	20241122	194900	63888690	5080	5080	5080	5080	0
30	20241122	194800	63888690	5080	5080	5080	5080	0
31	20241122	194700	63888690	5080	5080	5080	5080	0
32	20241122	194600	63888690	5080	5080	5080	5080	1
33	20241122	194500	63888690	5080	5080	5080	5080	0
34	20241122	194400	63888690	5080	5080	5080	5080	0
35	20241122	194300	63888690	5080	5080	5080	5080	0
36	20241122	194200	63888690	5080	5080	5080	5080	0
37	20241122	194100	63888690	5080	5080	5080	5080	0
38	20241122	194000	63888690	5080	5080	5080	5080	0
39	20241122	193900	63888690	5080	5080	5080	5080	0
40	20241122	193800	63888690	5080	5080	5080	5080	0
41	20241122	193700	63888690	5080	5080	5080	5080	0
42	20241122	193600	63888690	5080	5080	5080	5080	0
43	20241122	193500	63888690	5080	5080	5080	5080	0
44	20241122	193400	63888690	5080	5080	5080	5080	0
45	20241122	193300	63888690	5080	5080	5080	5080	0
46	20241122	193200	63888690	5080	5080	5080	5080	0
47	20241122	193100	63888690	5080	5080	5080	5080	0
48	20241122	193000	63888690	5080	5080	5080	5080	0
49	20241122	192900	63888690	5080	5080	5080	5080	0
50	20241122	192800	63888690	5080	5080	5080	5080	0
51	20241122	192700	63888690	5080	5080	5080	5080	0
52	20241122	192600	63888690	5080	5080	5080	5080	0
53	20241122	192500	63888690	5080	5080	5080	5080	0
54	20241122	192400	63888690	5080	5080	5080	5080	0
55	20241122	192300	63888690	5080	5080	5080	5080	0
56	20241122	192200	63888690	5080	5080	5080	5080	0
57	20241122	192100	63888690	5080	5080	5080	5080	0
58	20241122	192000	63888690	5080	5080	5080	5080	0
59	20241122	191900	63888690	5080	5080	5080	5080	0
60	20241122	191800	63888690	5080	5080	5080	5080	0
61	20241122	191700	63888690	5080	5080	5080	5080	0
62	20241122	191600	63888690	5080	5080	5080	5080	1
63	20241122	191500	63888690	5080	5080	5080	5080	0
64	20241122	191400	63888690	5080	5080	5080	5080	0
65	20241122	191300	63888690	5080	5080	5080	5080	0
66	20241122	191200	63888690	5080	5080	5080	5080	0
67	20241122	191100	63888690	5080	5080	5080	5080	0
68	20241122	191000	63888690	5080	5080	5080	5080	0
69	20241122	190900	63888690	5080	5080	5080	5080	0
70	20241122	190800	63888690	5080	5080	5080	5080	0
71	20241122	190700	63888690	5080	5080	5080	5080	0
72	20241122	190600	63888690	5080	5080	5080	5080	0
73	20241122	190500	63888690	5080	5080	5080	5080	0
74	20241122	190400	63888690	5080	5080	5080	5080	0
75	20241122	190300	63888690	5080	5080	5080	5080	0
76	20241122	190200	63888690	5080	5080	5080	5080	0
77	20241122	190100	63888690	5080	5080	5080	5080	0
78	20241122	190000	63888690	5080	5080	5080	5080	0
79	20241122	185900	63888690	5080	5080	5080	5080	0
80	20241122	185800	63888690	5080	5080	5080	5080	0
81	20241122	185700	63888690	5080	5080	5080	5080	0
82	20241122	185600	63888690	5080	5080	5080	5080	0
83	20241122	185500	63888690	5080	5080	5080	5080	0
84	20241122	185400	63888690	5080	5080	5080	5080	0
85	20241122	185300	63888690	5080	5080	5080	5080	0
86	20241122	185200	63888690	5080	5080	5080	5080	0
87	20241122	185100	63888690	5080	5080	5080	5080	0
88	20241122	185000	63888690	5080	5080	5080	5080	0
89	20241122	184900	63888690	5080	5080	5080	5080	0
90	20241122	184800	63888690	5080	5080	5080	5080	0
91	20241122	184700	63888690	5080	5080	5080	5080	0
92	20241122	184600	63888690	5080	5080	5080	5080	1
93	20241122	184500	63888690	5080	5080	5080	5080	0
94	20241122	184400	63888690	5080	5080	5080	5080	0
95	20241122	184300	63888690	5080	5080	5080	5080	0
96	20241122	184200	63888690	5080	5080	5080	5080	0
97	20241122	184100	63888690	5080	5080	5080	5080	0
98	20241122	184000	63888690	5080	5080	5080	5080	0
99	20241122	183900	63888690	5080	5080	5080	5080	0
100	20241122	183800	63888690	5080	5080	5080	5080	0
101	20241122	183700	63888690	5080	5080	5080	5080	0
102	20241122	183600	63888690	5080	5080	5080	5080	0
103	20241122	183500	63888690	5080	5080	5080	5080	0
104	20241122	183400	63888690	5080	5080	5080	5080	0
105	20241122	183300	63888690	5080	5080	5080	5080	0
106	20241122	183200	63888690	5080	5080	5080	5080	0
107	20241122	183100	63888690	5080	5080	5080	5080	0
108	20241122	183000	63888690	5080	5080	5080	5080	0
109	20241122	182900	63888690	5080	5080	5080	5080	0
110	20241122	182800	63888690	5080	5080	5080	5080	0
111	20241122	182700	63888690	5080	5080	5080	5080	0
112	20241122	182600	63888690	5080	5080	5080	5080	0
113	20241122	182500	63888690	5080	5080	5080	5080	0
114	20241122	182400	63888690	5080	5080	5080	5080	0
115	20241122	182300	63888690	5080	5080	5080	5080	0
116	20241122	182200	63888690	5080	5080	5080	5080	0
117	20241122	182100	63888690	5080	5080	5080	5080	0
118	20241122	182000	63888690	5080	5080	5080	5080	0
119	20241122	181900	63888690	5080	5080	5080	5080	0
120	20241122	181800	63888690	5080	5080	5080	5080	0
121	20241122	181700	63888690	5080	5080	5080	5080	0
122	20241122	181600	63888690	5080	5080	5080	5080	1
123	20241122	181500	63888690	5080	5080	5080	5080	0
124	20241122	181400	63888690	5080	5080	5080	5080	0
125	20241122	181300	63888690	5080	5080	5080	5080	0
126	20241122	181200	63888690	5080	5080	5080	5080	0
127	20241122	181100	63888690	5080	5080	5080	5080	0
128	20241122	181000	63888690	5080	5080	5080	5080	0
129	20241122	180900	63888690	5080	5080	5080	5080	0
130	20241122	180800	63888690	5080	5080	5080	5080	0
131	20241122	180700	63888690	5080	5080	5080	5080	0
132	20241122	180600	63888690	5080	5080	5080	5080	0
133	20241122	180500	63888690	5080	5080	5080	5080	0
134	20241122	180400	63888690	5080	5080	5080	5080	0
135	20241122	180300	63888690	5080	5080	5080	5080	0
136	20241122	180200	63888690	5080	5080	5080	5080	0
137	20241122	180100	63888690	5080	5080	5080	5080	0
138	20241122	180000	63888690	5080	5080	5080	5080	0
139	20241122	175900	63888690	5080	5080	5080	5080	0
140	20241122	175800	63888690	5080	5080	5080	5080	0
141	20241122	175700	63888690	5080	5080	5080	5080	0
142	20241122	175600	63888690	5080	5080	5080	5080	0
143	20241122	175500	63888690	5080	5080	5080	5080	0
144	20241122	175400	63888690	5080	5080	5080	5080	0
145	20241122	175300	63888690	5080	5080	5080	5080	0
146	20241122	175200	63888690	5080	5080	5080	5080	0
147	20241122	175100	63888690	5080	5080	5080	5080	0
148	20241122	175000	63888690	5080	5080	5080	5080	0
149	20241122	174900	63888690	5080	5080	5080	5080	0
150	20241122	174800	63888690	5080	5080	5080	5080	0
151	20241122	174700	63888690	5080	5080	5080	5080	0
152	20241122	174600	63888690	5080	5080	5080	5080	1
153	20241122	174500	63888690	5080	5080	5080	5080	0
154	20241122	174400	63888690	5080	5080	5080	5080	0
155	20241122	174300	63888690	5080	5080	5080	5080	0
156	20241122	174200	63888690	5080	5080	5080	5080	0
157	20241122	174100	63888690	5080	5080	5080	5080	0
158	20241122	174000	63888690	5080	5080	5080	5080	0
159	20241122	173900	63888690	5080	5080	5080	5080	0
160	20241122	173800	63888690	5080	5080	5080	5080	0
161	20241122	173700	63888690	5080	5080	5080	5080	0
162	20241122	173600	63888690	5080	5080	5080	5080	0
163	20241122	173500	63888690	5080	5080	5080	5080	0
164	20241122	173400	63888690	5080	5080	5080	5080	0
165	20241122	173300	63888690	5080	5080	5080	5080	0
166	20241122	173200	63888690	5080	5080	5080	5080	0
167	20241122	173100	63888690	5080	5080	5080	5080	0
168	20241122	173000	63888690	5080	5080	5080	5080	0
169	20241122	172900	63888690	5080	5080	5080	5080	0
170	20241122	172800	63888690	5080	5080	5080	5080	0
171	20241122	172700	63888690	5080	5080	5080	5080	0
172	20241122	172600	63888690	5080	5080	5080	5080	0
173	20241122	172500	63888690	5080	5080	5080	5080	0
174	20241122	172400	63888690	5080	5080	5080	5080	0
175	20241122	172300	63888690	5080	5080	5080	5080	0
176	20241122	172200	63888690	5080	5080	5080	5080	0
177	20241122	172100	63888690	5080	5080	5080	5080	0
178	20241122	172000	63888690	5080	5080	5080	5080	0
179	20241122	171900	63888690	5080	5080	5080	5080	0
180	20241122	171800	63888690	5080	5080	5080	5080	0
181	20241122	171700	63888690	5080	5080	5080	5080	0
182	20241122	171600	63888690	5080	5080	5080	5080	1
183	20241122	171500	63888690	5080	5080	5080	5080	0
184	20241122	171400	63888690	5080	5080	5080	5080	0
185	20241122	171300	63888690	5080	5080	5080	5080	0
186	20241122	171200	63888690	5080	5080	5080	5080	0
187	20241122	171100	63888690	5080	5080	5080	5080	0
188	20241122	171000	63888690	5080	5080	5080	5080	0
189	20241122	170900	63888690	5080	5080	5080	5080	0
190	20241122	170800	63888690	5080	5080	5080	5080	0
191	20241122	170700	63888690	5080	5080	5080	5080	0
192	20241122	170600	63888690	5080	5080	5080	5080	0
193	20241122	170500	63888690	5080	5080	5080	5080	0
194	20241122	170400	63888690	5080	5080	5080	5080	0
195	20241122	170300	63888690	5080	5080	5080	5080	0
196	20241122	170200	63888690	5080	5080	5080	5080	0
197	20241122	170100	63888690	5080	5080	5080	5080	0
198	20241122	170000	63888690	5080	5080	5080	5080	0
199	20241122	165900	63888690	5080	5080	5080	5080	0
200	20241122	165800	63888690	5080	5080	5080	5080	0
201	20241122	165700	63888690	5080	5080	5080	5080	0
202	20241122	165600	63888690	5080	5080	5080	5080	0
203	20241122	165500	63888690	5080	5080	5080	5080	0
204	20241122	165400	63888690	5080	5080	5080	5080	0
205	20241122	165300	63888690	5080	5080	5080	5080	0
206	20241122	165200	63888690	5080	5080	5080	5080	0
207	20241122	165100	63888690	5080	5080	5080	5080	0
208	20241122	165000	63888690	5080	5080	5080	5080	0
209	20241122	164900	63888690	5080	5080	5080	5080	0
210	20241122	164800	63888690	5080	5080	5080	5080	0
211	20241122	164700	63888690	5080	5080	5080	5080	0
212	20241122	164600	63888690	5080	5080	5080	5080	1
213	20241122	164500	63888690	5080	5080	5080	5080	0
214	20241122	164400	63888690	5080	5080	5080	5080	0
215	20241122	164300	63888690	5080	5080	5080	5080	0
216	20241122	164200	63888690	5080	5080	5080	5080	0
217	20241122	164100	63888690	5080	5080	5080	5080	0
218	20241122	164000	63888690	5080	5080	5080	5080	0
219	20241122	163900	63888690	5080	5080	5080	5080	0
220	20241122	163800	63888690	5080	5080	5080	5080	0
221	20241122	163700	63888690	5080	5080	5080	5080	0
222	20241122	163600	63888690	5080	5080	5080	5080	0
223	20241122	163500	63888690	5080	5080	5080	5080	0
224	20241122	163400	63888690	5080	5080	5080	5080	0
225	20241122	163300	63888690	5080	5080	5080	5080	0
226	20241122	163200	63888690	5080	5080	5080	5080	0
227	20241122	163100	63888690	5080	5080	5080	5080	0
228	20241122	163000	63888690	5080	5080	5080	5080	0
229	20241122	162900	63888690	5080	5080	5080	5080	0
230	20241122	162800	63888690	5080	5080	5080	5080	0
231	20241122	162700	63888690	5080	5080	5080	5080	0
232	20241122	162600	63888690	5080	5080	5080	5080	0
233	20241122	162500	63888690	5080	5080	5080	5080	0
234	20241122	162400	63888690	5080	5080	5080	5080	0
235	20241122	162300	63888690	5080	5080	5080	5080	0
236	20241122	162200	63888690	5080	5080	5080	5080	0
237	20241122	162100	63888690	5080	5080	5080	5080	0
238	20241122	162000	63888690	5080	5080	5080	5080	0
239	20241122	161900	63888690	5080	5080	5080	5080	0
240	20241122	161800	63888690	5080	5080	5080	5080	0
241	20241122	161700	63888690	5080	5080	5080	5080	0
242	20241122	161600	63888690	5080	5080	5080	5080	1
243	20241122	161500	63888690	5080	5080	5080	5080	0
244	20241122	161400	63888690	5080	5080	5080	5080	0
245	20241122	161300	63888690	5080	5080	5080	5080	0
246	20241122	161200	63888690	5080	5080	5080	5080	0
247	20241122	161100	63888690	5080	5080	5080	5080	0
248	20241122	161000	63888690	5080	5080	5080	5080	0
249	20241122	160900	63888690	5080	5080	5080	5080	0
250	20241122	160800	63888690	5080	5080	5080	5080	0
251	20241122	160700	63888690	5080	5080	5080	5080	0
252	20241122	160600	63888690	5080	5080	5080	5080	0
253	20241122	160500	63888690	5080	5080	5080	5080	0
254	20241122	160400	63888690	5080	5080	5080	5080	0
255	20241122	160300	63888690	5080	5080	5080	5080	0
256	20241122	160200	63888690	5080	5080	5080	5080	0
257	20241122	160100	63888690	5080	5080	5080	5080	0
258	20241122	160000	63888690	5080	5080	5080	5080	0
259	20241122	155900	63888690	5080	5080	5080	5080	0
260	20241122	155800	63888690	5080	5080	5080	5080	0
261	20241122	155700	63888690	5080	5080	5080	5080	0
262	20241122	155600	63888690	5080	5080	5080	5080	0
263	20241122	155500	63888690	5080	5080	5080	5080	0
264	20241122	155400	63888690	5080	5080	5080	5080	0
265	20241122	155300	63888690	5080	5080	5080	5080	0
266	20241122	155200	63888690	5080	5080	5080	5080	0
267	20241122	155100	63888690	5080	5080	5080	5080	0
268	20241122	155000	63888690	5080	5080	5080	5080	0
269	20241122	154900	63888690	5080	5080	5080	5080	0
270	20241122	154800	63888690	5080	5080	5080	5080	0
271	20241122	154700	63888690	5080	5080	5080	5080	0
272	20241122	154600	63888690	5080	5080	5080	5080	1
273	20241122	154500	63888690	5080	5080	5080	5080	0
274	20241122	154400	63888690	5080	5080	5080	5080	0
275	20241122	154300	63888690	5080	5080	5080	5080	0
276	20241122	154200	63888690	5080	5080	5080	5080	0
277	20241122	154100	63888690	5080	5080	5080	5080	0
278	20241122	154000	63888690	5080	5080	5080	5080	0
279	20241122	153900	63888690	5080	5080	5080	5080	0
280	20241122	153800	63888690	5080	5080	5080	5080	0
281	20241122	153700	63888690	5080	5080	5080	5080	0
282	20241122	153600	63888690	5080	5080	5080	5080	0
283	20241122	153500	63888690	5080	5080	5080	5080	0
284	20241122	153400	63888690	5080	5080	5080	5080	0
285	20241122	153300	63888690	5080	5080	5080	5080	0
286	20241122	153200	63888690	5080	5080	5080	5080	0
287	20241122	153100	63888690	5080	5080	5080	5080	0
288	20241122	153000	63888690	5080	5080	5080	5080	1
289	20241122	152900	63883610	5030	5030	5030	5030	0
290	20241122	152800	63883610	5030	5030	5030	5030	0
291	20241122	152700	63883610	5030	5030	5030	5030	0
292	20241122	152600	63883610	5030	5030	5030	5030	0
293	20241122	152500	63883610	5030	5030	5030	5030	0
294	20241122	152400	63883610	5030	5030	5030	5030	0
295	20241122	152300	63883610	5030	5030	5030	5030	0
296	20241122	152200	63883610	5030	5030	5030	5030	0
297	20241122	152100	63883610	5030	5030	5030	5030	0
298	20241122	152000	63883610	5030	5030	5030	5030	0
299	20241122	151900	63883610	5030	5030	5030	5030	90
300	20241122	151800	63430910	5030	5040	5040	5030	409
301	20241122	151700	61373630	5070	5070	5070	5070	0
302	20241122	151600	61373630	5070	5070	5070	5070	0
303	20241122	151500	61373630	5070	5070	5070	5070	0
304	20241122	151400	61373630	5070	5070	5070	5070	0
305	20241122	151300	61373630	5070	5070	5070	5070	0
306	20241122	151200	61373630	5070	5070	5070	5070	0
307	20241122	151100	61373630	5070	5070	5070	5070	0
308	20241122	151000	61373630	5070	5070	5070	5070	0
309	20241122	150900	61373630	5070	5070	5070	5070	500
310	20241122	150800	58838630	5070	5070	5070	5070	0
311	20241122	150700	58838630	5070	5070	5070	5070	1
312	20241122	150600	58833560	5050	5050	5050	5050	0
313	20241122	150500	58833560	5050	5050	5050	5050	0
314	20241122	150400	58833560	5050	5050	5050	5050	0
315	20241122	150300	58833560	5050	5050	5050	5050	0
316	20241122	150200	58833560	5050	5050	5050	5050	0
317	20241122	150100	58833560	5050	5050	5050	5050	0
318	20241122	150000	58833560	5050	5050	5050	5050	0
319	20241122	145900	58833560	5050	5050	5050	5050	0
320	20241122	145800	58833560	5050	5050	5050	5050	0
321	20241122	145700	58833560	5050	5050	5050	5050	0
322	20241122	145600	58833560	5050	5050	5050	5050	0
323	20241122	145500	58833560	5050	5050	5050	5050	0
324	20241122	145400	58833560	5050	5050	5050	5050	0
325	20241122	145300	58833560	5050	5050	5050	5050	0
326	20241122	145200	58833560	5050	5050	5050	5050	0
327	20241122	145100	58833560	5050	5050	5050	5050	0
328	20241122	145000	58833560	5050	5050	5050	5050	0
329	20241122	144900	58833560	5050	5050	5050	5050	0
330	20241122	144800	58833560	5050	5050	5050	5050	897
331	20241122	144700	54303710	5040	5040	5040	5040	0
332	20241122	144600	54303710	5040	5040	5040	5040	0
333	20241122	144500	54303710	5040	5040	5040	5040	0
334	20241122	144400	54303710	5040	5040	5040	5040	0
335	20241122	144300	54303710	5040	5020	5040	5020	6785
336	20241122	144200	20132710	5020	5020	5020	5020	0
337	20241122	144100	20132710	5020	5020	5020	5020	0
338	20241122	144000	20132710	5020	5020	5020	5020	1
339	20241122	143900	20127690	5020	5020	5020	5020	0
340	20241122	143800	20127690	5020	5020	5020	5020	0
341	20241122	143700	20127690	5020	5020	5020	5020	0
342	20241122	143600	20127690	5020	5020	5020	5020	0
343	20241122	143500	20127690	5020	5020	5020	5020	0
344	20241122	143400	20127690	5020	5020	5020	5020	0
345	20241122	143300	20127690	5020	5020	5020	5020	3
346	20241122	143200	20112630	5020	5020	5020	5020	0
347	20241122	143100	20112630	5020	5020	5020	5020	0
348	20241122	143000	20112630	5020	5020	5020	5020	0
349	20241122	142900	20112630	5020	5020	5020	5020	0
350	20241122	142800	20112630	5020	5020	5020	5020	0
351	20241122	142700	20112630	5020	5020	5020	5020	0
352	20241122	142600	20112630	5020	5020	5020	5020	0
353	20241122	142500	20112630	5020	5020	5020	5020	0
354	20241122	142400	20112630	5020	5020	5020	5020	0
355	20241122	142300	20112630	5020	5020	5020	5020	0
356	20241122	142200	20112630	5020	5020	5020	5020	0
357	20241122	142100	20112630	5020	5020	5020	5020	0
358	20241122	142000	20112630	5020	5020	5020	5020	0
359	20241122	141900	20112630	5020	5020	5020	5020	0
360	20241122	141800	20112630	5020	5020	5020	5020	1
361	20241122	141700	20107610	5020	5020	5020	5020	0
362	20241122	141600	20107610	5020	5020	5020	5020	0
363	20241122	141500	20107610	5020	5020	5020	5020	1
364	20241122	141400	20102590	5020	5020	5020	5020	1
365	20241122	141300	20097570	5020	5020	5020	5020	0
366	20241122	141200	20097570	5020	5020	5020	5020	6
367	20241122	141100	20067450	5020	5020	5020	5020	0
368	20241122	141000	20067450	5020	5020	5020	5020	0
369	20241122	140900	20067450	5020	5020	5020	5020	0
370	20241122	140800	20067450	5020	5020	5020	5020	2
371	20241122	140700	20057410	5020	5020	5020	5020	1
372	20241122	140600	20052390	5010	5010	5010	5010	0
373	20241122	140500	20052390	5010	5010	5010	5010	3
374	20241122	140400	20037360	5020	5020	5020	5020	1
375	20241122	140300	20032340	5020	5020	5020	5020	1
376	20241122	140200	20027320	5020	5020	5020	5020	2
377	20241122	140100	20017280	5020	5020	5020	5020	0
378	20241122	140000	20017280	5020	5020	5020	5020	0
379	20241122	135900	20017280	5020	5020	5020	5020	0
380	20241122	135800	20017280	5020	5020	5020	5020	1
381	20241122	135700	20012260	5010	5020	5020	5010	9
382	20241122	135600	19967160	5010	5010	5010	5010	0
383	20241122	135500	19967160	5010	5020	5020	5010	302
384	20241122	135400	18453890	5040	5040	5040	5040	0
385	20241122	135300	18453890	5040	5040	5040	5040	0
386	20241122	135200	18453890	5040	5040	5040	5040	0
387	20241122	135100	18453890	5040	5040	5040	5040	0
388	20241122	135000	18453890	5040	5040	5040	5040	0
389	20241122	134900	18453890	5040	5040	5040	5040	0
390	20241122	134800	18453890	5040	5040	5040	5040	0
391	20241122	134700	18453890	5040	5040	5040	5040	0
392	20241122	134600	18453890	5040	5040	5040	5040	0
393	20241122	134500	18453890	5040	5040	5040	5040	0
394	20241122	134400	18453890	5040	5040	5040	5040	0
395	20241122	134300	18453890	5040	5040	5040	5040	0
396	20241122	134200	18453890	5040	5040	5040	5040	1
397	20241122	134100	18448850	5040	5040	5040	5040	1
398	20241122	134000	18443810	5020	5020	5020	5020	0
399	20241122	133900	18443810	5020	5020	5020	5020	0
400	20241122	133800	18443810	5020	5020	5020	5020	0
401	20241122	133700	18443810	5020	5020	5020	5020	0
402	20241122	133600	18443810	5020	5020	5020	5020	0
403	20241122	133500	18443810	5020	5020	5020	5020	0
404	20241122	133400	18443810	5020	5020	5020	5020	0
405	20241122	133300	18443810	5020	5020	5020	5020	0
406	20241122	133200	18443810	5020	5020	5020	5020	0
407	20241122	133100	18443810	5020	5020	5020	5020	27
408	20241122	133000	18308270	5020	5020	5020	5020	0
409	20241122	132900	18308270	5020	5020	5020	5020	0
410	20241122	132800	18308270	5020	5020	5020	5020	0
411	20241122	132700	18308270	5020	5020	5020	5020	0
412	20241122	132600	18308270	5020	5020	5020	5020	0
413	20241122	132500	18308270	5020	5020	5020	5020	0
414	20241122	132400	18308270	5020	5020	5020	5020	105
415	20241122	132300	17781170	5020	5020	5020	5020	56
416	20241122	132200	17500050	5020	5020	5020	5020	0
417	20241122	132100	17500050	5020	5020	5020	5020	259
418	20241122	132000	16199870	5030	5030	5030	5030	0
419	20241122	131900	16199870	5030	5030	5030	5030	0
420	20241122	131800	16199870	5030	5030	5030	5030	0
421	20241122	131700	16199870	5030	5040	5040	5030	109
422	20241122	131600	15651510	5050	5050	5050	5050	0
423	20241122	131500	15651510	5050	5050	5050	5050	0
424	20241122	131400	15651510	5050	5050	5050	5050	0
425	20241122	131300	15651510	5050	5050	5050	5050	0
426	20241122	131200	15651510	5050	5050	5050	5050	0
427	20241122	131100	15651510	5050	5050	5050	5050	0
428	20241122	131000	15651510	5050	5050	5050	5050	0
429	20241122	130900	15651510	5050	5070	5070	5050	201
430	20241122	130800	14636400	5080	5080	5080	5080	0
431	20241122	130700	14636400	5080	5080	5080	5080	0
432	20241122	130600	14636400	5080	5080	5080	5080	0
433	20241122	130500	14636400	5080	5080	5080	5080	0
434	20241122	130400	14636400	5080	5080	5080	5080	0
435	20241122	130300	14636400	5080	5080	5080	5080	0
436	20241122	130200	14636400	5080	5080	5080	5080	0
437	20241122	130100	14636400	5080	5080	5080	5080	0
438	20241122	130000	14636400	5080	5080	5080	5080	0
439	20241122	125900	14636400	5080	5080	5080	5080	0
440	20241122	125800	14636400	5080	5080	5080	5080	0
441	20241122	125700	14636400	5080	5080	5080	5080	0
442	20241122	125600	14636400	5080	5080	5080	5080	0
443	20241122	125500	14636400	5080	5080	5080	5080	20
444	20241122	125400	14534800	5080	5080	5080	5080	0
445	20241122	125300	14534800	5080	5080	5080	5080	0
446	20241122	125200	14534800	5080	5080	5080	5080	0
447	20241122	125100	14534800	5080	5080	5080	5080	0
448	20241122	125000	14534800	5080	5080	5080	5080	0
449	20241122	124900	14534800	5080	5080	5080	5080	0
450	20241122	124800	14534800	5080	5080	5080	5080	0
451	20241122	124700	14534800	5080	5080	5080	5080	0
452	20241122	124600	14534800	5080	5080	5080	5080	0
453	20241122	124500	14534800	5080	5080	5080	5080	0
454	20241122	124400	14534800	5080	5080	5080	5080	0
455	20241122	124300	14534800	5080	5080	5080	5080	0
456	20241122	124200	14534800	5080	5080	5080	5080	0
457	20241122	124100	14534800	5080	5080	5080	5080	0
458	20241122	124000	14534800	5080	5080	5080	5080	0
459	20241122	123900	14534800	5080	5080	5080	5080	0
460	20241122	123800	14534800	5080	5080	5080	5080	0
461	20241122	123700	14534800	5080	5080	5080	5080	0
462	20241122	123600	14534800	5080	5080	5080	5080	0
463	20241122	123500	14534800	5080	5080	5080	5080	0
464	20241122	123400	14534800	5080	5080	5080	5080	0
465	20241122	123300	14534800	5080	5080	5080	5080	0
466	20241122	123200	14534800	5080	5080	5080	5080	0
467	20241122	123100	14534800	5080	5080	5080	5080	0
468	20241122	123000	14534800	5080	5080	5080	5080	0
469	20241122	122900	14534800	5080	5080	5080	5080	0
470	20241122	122800	14534800	5080	5080	5080	5080	0
471	20241122	122700	14534800	5080	5080	5080	5080	0
472	20241122	122600	14534800	5080	5080	5080	5080	0
473	20241122	122500	14534800	5080	5080	5080	5080	0
474	20241122	122400	14534800	5080	5080	5080	5080	0
475	20241122	122300	14534800	5080	5080	5080	5080	0
476	20241122	122200	14534800	5080	5080	5080	5080	0
477	20241122	122100	14534800	5080	5080	5080	5080	0
478	20241122	122000	14534800	5080	5080	5080	5080	0
479	20241122	121900	14534800	5080	5080	5080	5080	0
480	20241122	121800	14534800	5080	5080	5080	5080	0
481	20241122	121700	14534800	5080	5080	5080	5080	0
482	20241122	121600	14534800	5080	5080	5080	5080	0
483	20241122	121500	14534800	5080	5080	5080	5080	1
484	20241122	121400	14529720	5080	5080	5080	5080	0
485	20241122	121300	14529720	5080	5080	5080	5080	0
486	20241122	121200	14529720	5080	5080	5080	5080	0
487	20241122	121100	14529720	5080	5080	5080	5080	0
488	20241122	121000	14529720	5080	5080	5080	5080	1
489	20241122	120900	14524640	5080	5080	5080	5080	0
490	20241122	120800	14524640	5080	5080	5080	5080	0
491	20241122	120700	14524640	5080	5080	5080	5080	0
492	20241122	120600	14524640	5080	5080	5080	5080	0
493	20241122	120500	14524640	5080	5080	5080	5080	0
494	20241122	120400	14524640	5080	5080	5080	5080	0
495	20241122	120300	14524640	5080	5080	5080	5080	0
496	20241122	120200	14524640	5080	5080	5080	5080	0
497	20241122	120100	14524640	5080	5080	5080	5080	0
498	20241122	120000	14524640	5080	5080	5080	5080	0
499	20241122	115900	14524640	5080	5080	5080	5080	0
500	20241122	115800	14524640	5080	5080	5080	5080	0
501	20241122	115700	14524640	5080	5080	5080	5080	0
502	20241122	115600	14524640	5080	5080	5080	5080	0
503	20241122	115500	14524640	5080	5080	5080	5080	0
504	20241122	115400	14524640	5080	5080	5080	5080	0
505	20241122	115300	14524640	5080	5080	5080	5080	0
506	20241122	115200	14524640	5080	5080	5080	5080	0
507	20241122	115100	14524640	5080	5080	5080	5080	0
508	20241122	115000	14524640	5080	5080	5080	5080	0
509	20241122	114900	14524640	5080	5080	5080	5080	0
510	20241122	114800	14524640	5080	5080	5080	5080	0
511	20241122	114700	14524640	5080	5080	5080	5080	0
512	20241122	114600	14524640	5080	5080	5080	5080	0
513	20241122	114500	14524640	5080	5080	5080	5080	0
514	20241122	114400	14524640	5080	5080	5080	5080	0
515	20241122	114300	14524640	5080	5080	5080	5080	0
516	20241122	114200	14524640	5080	5080	5080	5080	0
517	20241122	114100	14524640	5080	5080	5080	5080	0
518	20241122	114000	14524640	5080	5080	5080	5080	0
519	20241122	113900	14524640	5080	5080	5080	5080	0
520	20241122	113800	14524640	5080	5080	5080	5080	0
521	20241122	113700	14524640	5080	5080	5080	5080	0
522	20241122	113600	14524640	5080	5080	5080	5080	0
523	20241122	113500	14524640	5080	5080	5080	5080	0
524	20241122	113400	14524640	5080	5080	5080	5080	0
525	20241122	113300	14524640	5080	5080	5080	5080	0
526	20241122	113200	14524640	5080	5080	5080	5080	0
527	20241122	113100	14524640	5080	5080	5080	5080	0
528	20241122	113000	14524640	5080	5080	5080	5080	0
529	20241122	112900	14524640	5080	5080	5080	5080	0
530	20241122	112800	14524640	5080	5080	5080	5080	39
531	20241122	112700	14326520	5080	5080	5080	5080	0
532	20241122	112600	14326520	5080	5080	5080	5080	0
533	20241122	112500	14326520	5080	5080	5080	5080	0
534	20241122	112400	14326520	5080	5080	5080	5080	0
535	20241122	112300	14326520	5080	5080	5080	5080	20
536	20241122	112200	14224920	5080	5080	5080	5080	0
537	20241122	112100	14224920	5080	5080	5080	5080	0
538	20241122	112000	14224920	5080	5080	5080	5080	0
539	20241122	111900	14224920	5080	5080	5080	5080	0
540	20241122	111800	14224920	5080	5080	5080	5080	0
541	20241122	111700	14224920	5080	5080	5080	5080	0
542	20241122	111600	14224920	5080	5080	5080	5080	0
543	20241122	111500	14224920	5080	5080	5080	5080	0
544	20241122	111400	14224920	5080	5080	5080	5080	0
545	20241122	111300	14224920	5080	5080	5080	5080	0
546	20241122	111200	14224920	5080	5080	5080	5080	0
547	20241122	111100	14224920	5080	5080	5080	5080	0
548	20241122	111000	14224920	5080	5080	5080	5080	0
549	20241122	110900	14224920	5080	5080	5080	5080	0
550	20241122	110800	14224920	5080	5080	5080	5080	0
551	20241122	110700	14224920	5080	5080	5080	5080	0
552	20241122	110600	14224920	5080	5080	5080	5080	0
553	20241122	110500	14224920	5080	5080	5080	5080	0
554	20241122	110400	14224920	5080	5080	5080	5080	0
555	20241122	110300	14224920	5080	5080	5080	5080	0
556	20241122	110200	14224920	5080	5080	5080	5080	0
557	20241122	110100	14224920	5080	5080	5080	5080	0
558	20241122	110000	14224920	5080	5080	5080	5080	0
559	20241122	105900	14224920	5080	5080	5080	5080	0
560	20241122	105800	14224920	5080	5080	5080	5080	0
561	20241122	105700	14224920	5080	5080	5080	5080	0
562	20241122	105600	14224920	5080	5080	5080	5080	0
563	20241122	105500	14224920	5080	5080	5080	5080	0
564	20241122	105400	14224920	5080	5080	5080	5080	0
565	20241122	105300	14224920	5080	5080	5080	5080	0
566	20241122	105200	14224920	5080	5080	5080	5080	0
567	20241122	105100	14224920	5080	5080	5080	5080	0
568	20241122	105000	14224920	5080	5080	5080	5080	0
569	20241122	104900	14224920	5080	5080	5080	5080	0
570	20241122	104800	14224920	5080	5080	5080	5080	0
571	20241122	104700	14224920	5080	5080	5080	5080	0
572	20241122	104600	14224920	5080	5080	5080	5080	0
573	20241122	104500	14224920	5080	5080	5080	5080	0
574	20241122	104400	14224920	5080	5080	5080	5080	0
575	20241122	104300	14224920	5080	5080	5080	5080	0
576	20241122	104200	14224920	5080	5080	5080	5080	30
577	20241122	104100	14072520	5080	5080	5080	5080	0
578	20241122	104000	14072520	5080	5080	5080	5080	0
579	20241122	103900	14072520	5080	5080	5080	5080	0
580	20241122	103800	14072520	5080	5080	5080	5080	0
581	20241122	103700	14072520	5080	5080	5080	5080	0
582	20241122	103600	14072520	5080	5080	5080	5080	0
583	20241122	103500	14072520	5080	5080	5080	5080	0
584	20241122	103400	14072520	5080	5080	5080	5080	0
585	20241122	103300	14072520	5080	5080	5080	5080	0
586	20241122	103200	14072520	5080	5080	5080	5080	0
587	20241122	103100	14072520	5080	5080	5080	5080	0
588	20241122	103000	14072520	5080	5080	5080	5080	0
589	20241122	102900	14072520	5080	5080	5080	5080	0
590	20241122	102800	14072520	5080	5080	5080	5080	0
591	20241122	102700	14072520	5080	5080	5080	5080	0
592	20241122	102600	14072520	5080	5080	5080	5080	0
593	20241122	102500	14072520	5080	5080	5080	5080	0
594	20241122	102400	14072520	5080	5080	5080	5080	0
595	20241122	102300	14072520	5080	5080	5080	5080	0
596	20241122	102200	14072520	5080	5080	5080	5080	0
597	20241122	102100	14072520	5080	5080	5080	5080	0
598	20241122	102000	14072520	5080	5080	5080	5080	0
599	20241122	101900	14072520	5080	5080	5080	5080	0
600	20241122	101800	14072520	5080	5080	5080	5080	0
601	20241122	101700	14072520	5080	5080	5080	5080	0
602	20241122	101600	14072520	5080	5080	5080	5080	0
603	20241122	101500	14072520	5080	5080	5080	5080	0
604	20241122	101400	14072520	5080	5080	5080	5080	0
605	20241122	101300	14072520	5080	5080	5080	5080	0
606	20241122	101200	14072520	5080	5080	5080	5080	0
607	20241122	101100	14072520	5080	5080	5080	5080	0
608	20241122	101000	14072520	5080	5080	5080	5080	0
609	20241122	100900	14072520	5080	5080	5080	5080	0
610	20241122	100800	14072520	5080	5080	5080	5080	0
611	20241122	100700	14072520	5080	5080	5080	5080	0
612	20241122	100600	14072520	5080	5080	5080	5080	50
613	20241122	100500	13818520	5080	5080	5080	5080	0
614	20241122	100400	13818520	5080	5080	5080	5080	50
615	20241122	100300	13564520	5080	5080	5080	5080	0
616	20241122	100200	13564520	5080	5080	5080	5080	0
617	20241122	100100	13564520	5080	5080	5080	5080	50
618	20241122	100000	13310520	5090	5090	5090	5090	0
619	20241122	095900	13310520	5090	5090	5090	5090	0
620	20241122	095800	13310520	5090	5080	5090	5080	1100
621	20241122	095700	7717550	5080	5080	5080	5080	0
622	20241122	095600	7717550	5080	5080	5080	5080	9
623	20241122	095500	7671830	5080	5080	5080	5080	0
624	20241122	095400	7671830	5080	5080	5080	5080	0
625	20241122	095300	7671830	5080	5080	5080	5080	0
626	20241122	095200	7671830	5080	5080	5080	5080	0
627	20241122	095100	7671830	5080	5080	5080	5080	0
628	20241122	095000	7671830	5080	5080	5080	5080	0
629	20241122	094900	7671830	5080	5080	5080	5080	0
630	20241122	094800	7671830	5080	5080	5080	5080	0
631	20241122	094700	7671830	5080	5080	5080	5080	0
632	20241122	094600	7671830	5080	5080	5080	5080	0
633	20241122	094500	7671830	5080	5080	5080	5080	0
634	20241122	094400	7671830	5080	5080	5080	5080	0
635	20241122	094300	7671830	5080	5080	5080	5080	3
636	20241122	094200	7656590	5080	5080	5080	5080	5
637	20241122	094100	7631190	5080	5080	5080	5080	0
638	20241122	094000	7631190	5080	5080	5080	5080	0
639	20241122	093900	7631190	5080	5080	5080	5080	0
640	20241122	093800	7631190	5080	5080	5080	5080	0
641	20241122	093700	7631190	5080	5080	5080	5080	26
642	20241122	093600	7499110	5090	5090	5090	5090	0
643	20241122	093500	7499110	5090	5090	5090	5090	1257
644	20241122	093400	1100980	5080	5080	5080	5080	0
645	20241122	093300	1100980	5080	5080	5080	5080	0
646	20241122	093200	1100980	5080	5080	5080	5080	0
647	20241122	093100	1100980	5080	5080	5080	5080	0
648	20241122	093000	1100980	5080	5080	5080	5080	0
649	20241122	092900	1100980	5080	5080	5080	5080	0
650	20241122	092800	1100980	5080	5080	5080	5080	94
651	20241122	092700	623460	5030	5040	5040	5020	103
652	20241122	092600	105800	5020	5020	5020	5020	0
653	20241122	092500	105800	5020	5020	5020	5020	0
654	20241122	092400	105800	5020	5020	5020	5020	0
655	20241122	092300	105800	5020	5020	5020	5020	0
656	20241122	092200	105800	5020	5020	5020	5020	0
657	20241122	092100	105800	5020	5020	5020	5020	0
658	20241122	092000	105800	5020	5020	5020	5020	0
659	20241122	091900	105800	5020	5020	5020	5020	0
660	20241122	091800	105800	5020	5020	5020	5020	0
661	20241122	091700	105800	5020	5020	5020	5020	0
662	20241122	091600	105800	5020	5020	5020	5020	0
663	20241122	091500	105800	5020	5020	5020	5020	13
664	20241122	091400	40540	5030	5060	5060	5030	4
665	20241122	091300	20360	5090	5090	5090	5090	0
666	20241122	091200	20360	5090	5090	5090	5090	0
667	20241122	091100	20360	5090	5090	5090	5090	4
668	20241122	091000	0	5060	5060	5060	5060	0
669	20241122	090900	0	5060	5060	5060	5060	0
670	20241122	090800	0	5060	5060	5060	5060	0
671	20241122	090700	0	5060	5060	5060	5060	0
672	20241122	090600	0	5060	5060	5060	5060	0
673	20241122	090500	0	5060	5060	5060	5060	0
674	20241122	090400	0	5060	5060	5060	5060	0
675	20241122	090300	0	5060	5060	5060	5060	0
676	20241122	090200	0	5060	5060	5060	5060	0
677	20241122	090100	0	5060	5060	5060	5060	0
678	20241122	090000	0	5060	5060	5060	5060	0