KissMeData/039830/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192200	63671270	5980	5980	5980	5980	5
3	20241121	192100	63671270	5980	5980	5980	5980	0
4	20241121	192000	63671270	5980	5980	5980	5980	0
5	20241121	191900	63671270	5980	5980	5980	5980	0
6	20241121	191800	63671270	5980	5980	5980	5980	0
7	20241121	191700	63671270	5980	5980	5980	5980	0
8	20241121	191600	63671270	5980	5980	5980	5980	0
9	20241121	191500	63671270	5980	5980	5980	5980	0
10	20241121	191400	63671270	5980	5980	5980	5980	0
11	20241121	191300	63671270	5980	5980	5980	5980	0
12	20241121	191200	63671270	5980	5980	5980	5980	0
13	20241121	191100	63671270	5980	5980	5980	5980	0
14	20241121	191000	63671270	5980	5980	5980	5980	0
15	20241121	190900	63671270	5980	5980	5980	5980	0
16	20241121	190800	63671270	5980	5980	5980	5980	0
17	20241121	190700	63671270	5980	5980	5980	5980	0
18	20241121	190600	63671270	5980	5980	5980	5980	0
19	20241121	190500	63671270	5980	5980	5980	5980	0
20	20241121	190400	63671270	5980	5980	5980	5980	0
21	20241121	190300	63671270	5980	5980	5980	5980	0
22	20241121	190200	63671270	5980	5980	5980	5980	0
23	20241121	190100	63671270	5980	5980	5980	5980	0
24	20241121	190000	63671270	5980	5980	5980	5980	0
25	20241121	185900	63671270	5980	5980	5980	5980	0
26	20241121	185800	63671270	5980	5980	5980	5980	0
27	20241121	185700	63671270	5980	5980	5980	5980	0
28	20241121	185600	63671270	5980	5980	5980	5980	0
29	20241121	185500	63671270	5980	5980	5980	5980	0
30	20241121	185400	63671270	5980	5980	5980	5980	0
31	20241121	185300	63671270	5980	5980	5980	5980	0
32	20241121	185200	63671270	5980	5980	5980	5980	5
33	20241121	185100	63671270	5980	5980	5980	5980	0
34	20241121	185000	63671270	5980	5980	5980	5980	0
35	20241121	184900	63671270	5980	5980	5980	5980	0
36	20241121	184800	63671270	5980	5980	5980	5980	0
37	20241121	184700	63671270	5980	5980	5980	5980	0
38	20241121	184600	63671270	5980	5980	5980	5980	0
39	20241121	184500	63671270	5980	5980	5980	5980	0
40	20241121	184400	63671270	5980	5980	5980	5980	0
41	20241121	184300	63671270	5980	5980	5980	5980	0
42	20241121	184200	63671270	5980	5980	5980	5980	0
43	20241121	184100	63671270	5980	5980	5980	5980	0
44	20241121	184000	63671270	5980	5980	5980	5980	0
45	20241121	183900	63671270	5980	5980	5980	5980	0
46	20241121	183800	63671270	5980	5980	5980	5980	0
47	20241121	183700	63671270	5980	5980	5980	5980	0
48	20241121	183600	63671270	5980	5980	5980	5980	0
49	20241121	183500	63671270	5980	5980	5980	5980	0
50	20241121	183400	63671270	5980	5980	5980	5980	0
51	20241121	183300	63671270	5980	5980	5980	5980	0
52	20241121	183200	63671270	5980	5980	5980	5980	0
53	20241121	183100	63671270	5980	5980	5980	5980	0
54	20241121	183000	63671270	5980	5980	5980	5980	0
55	20241121	182900	63671270	5980	5980	5980	5980	0
56	20241121	182800	63671270	5980	5980	5980	5980	0
57	20241121	182700	63671270	5980	5980	5980	5980	0
58	20241121	182600	63671270	5980	5980	5980	5980	0
59	20241121	182500	63671270	5980	5980	5980	5980	0
60	20241121	182400	63671270	5980	5980	5980	5980	0
61	20241121	182300	63671270	5980	5980	5980	5980	0
62	20241121	182200	63671270	5980	5980	5980	5980	5
63	20241121	182100	63671270	5980	5980	5980	5980	0
64	20241121	182000	63671270	5980	5980	5980	5980	0
65	20241121	181900	63671270	5980	5980	5980	5980	0
66	20241121	181800	63671270	5980	5980	5980	5980	0
67	20241121	181700	63671270	5980	5980	5980	5980	0
68	20241121	181600	63671270	5980	5980	5980	5980	0
69	20241121	181500	63671270	5980	5980	5980	5980	0
70	20241121	181400	63671270	5980	5980	5980	5980	0
71	20241121	181300	63671270	5980	5980	5980	5980	0
72	20241121	181200	63671270	5980	5980	5980	5980	0
73	20241121	181100	63671270	5980	5980	5980	5980	0
74	20241121	181000	63671270	5980	5980	5980	5980	0
75	20241121	180900	63671270	5980	5980	5980	5980	0
76	20241121	180800	63671270	5980	5980	5980	5980	0
77	20241121	180700	63671270	5980	5980	5980	5980	0
78	20241121	180600	63671270	5980	5980	5980	5980	0
79	20241121	180500	63671270	5980	5980	5980	5980	0
80	20241121	180400	63671270	5980	5980	5980	5980	0
81	20241121	180300	63671270	5980	5980	5980	5980	0
82	20241121	180200	63671270	5980	5980	5980	5980	0
83	20241121	180100	63671270	5980	5980	5980	5980	0
84	20241121	180000	63671270	5980	5980	5980	5980	0
85	20241121	175900	63671270	5980	5980	5980	5980	0
86	20241121	175800	63671270	5980	5980	5980	5980	0
87	20241121	175700	63671270	5980	5980	5980	5980	0
88	20241121	175600	63671270	5980	5980	5980	5980	0
89	20241121	175500	63671270	5980	5980	5980	5980	0
90	20241121	175400	63671270	5980	5980	5980	5980	0
91	20241121	175300	63671270	5980	5980	5980	5980	0
92	20241121	175200	63671270	5980	5980	5980	5980	5
93	20241121	175100	63671270	5980	5980	5980	5980	0
94	20241121	175000	63671270	5980	5980	5980	5980	0
95	20241121	174900	63671270	5980	5980	5980	5980	0
96	20241121	174800	63671270	5980	5980	5980	5980	0
97	20241121	174700	63671270	5980	5980	5980	5980	0
98	20241121	174600	63671270	5980	5980	5980	5980	0
99	20241121	174500	63671270	5980	5980	5980	5980	0
100	20241121	174400	63671270	5980	5980	5980	5980	0
101	20241121	174300	63671270	5980	5980	5980	5980	0
102	20241121	174200	63671270	5980	5980	5980	5980	0
103	20241121	174100	63671270	5980	5980	5980	5980	0
104	20241121	174000	63671270	5980	5980	5980	5980	0
105	20241121	173900	63671270	5980	5980	5980	5980	0
106	20241121	173800	63671270	5980	5980	5980	5980	0
107	20241121	173700	63671270	5980	5980	5980	5980	0
108	20241121	173600	63671270	5980	5980	5980	5980	0
109	20241121	173500	63671270	5980	5980	5980	5980	0
110	20241121	173400	63671270	5980	5980	5980	5980	0
111	20241121	173300	63671270	5980	5980	5980	5980	0
112	20241121	173200	63671270	5980	5980	5980	5980	0
113	20241121	173100	63671270	5980	5980	5980	5980	0
114	20241121	173000	63671270	5980	5980	5980	5980	0
115	20241121	172900	63671270	5980	5980	5980	5980	0
116	20241121	172800	63671270	5980	5980	5980	5980	0
117	20241121	172700	63671270	5980	5980	5980	5980	0
118	20241121	172600	63671270	5980	5980	5980	5980	0
119	20241121	172500	63671270	5980	5980	5980	5980	0
120	20241121	172400	63671270	5980	5980	5980	5980	0
121	20241121	172300	63671270	5980	5980	5980	5980	0
122	20241121	172200	63671270	5980	5980	5980	5980	5
123	20241121	172100	63671270	5980	5980	5980	5980	0
124	20241121	172000	63671270	5980	5980	5980	5980	0
125	20241121	171900	63671270	5980	5980	5980	5980	0
126	20241121	171800	63671270	5980	5980	5980	5980	0
127	20241121	171700	63671270	5980	5980	5980	5980	0
128	20241121	171600	63671270	5980	5980	5980	5980	0
129	20241121	171500	63671270	5980	5980	5980	5980	0
130	20241121	171400	63671270	5980	5980	5980	5980	0
131	20241121	171300	63671270	5980	5980	5980	5980	0
132	20241121	171200	63671270	5980	5980	5980	5980	0
133	20241121	171100	63671270	5980	5980	5980	5980	0
134	20241121	171000	63671270	5980	5980	5980	5980	0
135	20241121	170900	63671270	5980	5980	5980	5980	0
136	20241121	170800	63671270	5980	5980	5980	5980	0
137	20241121	170700	63671270	5980	5980	5980	5980	0
138	20241121	170600	63671270	5980	5980	5980	5980	0
139	20241121	170500	63671270	5980	5980	5980	5980	0
140	20241121	170400	63671270	5980	5980	5980	5980	0
141	20241121	170300	63671270	5980	5980	5980	5980	0
142	20241121	170200	63671270	5980	5980	5980	5980	0
143	20241121	170100	63671270	5980	5980	5980	5980	0
144	20241121	170000	63671270	5980	5980	5980	5980	0
145	20241121	165900	63671270	5980	5980	5980	5980	0
146	20241121	165800	63671270	5980	5980	5980	5980	0
147	20241121	165700	63671270	5980	5980	5980	5980	0
148	20241121	165600	63671270	5980	5980	5980	5980	0
149	20241121	165500	63671270	5980	5980	5980	5980	0
150	20241121	165400	63671270	5980	5980	5980	5980	0
151	20241121	165300	63671270	5980	5980	5980	5980	0
152	20241121	165200	63671270	5980	5980	5980	5980	5
153	20241121	165100	63671270	5980	5980	5980	5980	0
154	20241121	165000	63671270	5980	5980	5980	5980	0
155	20241121	164900	63671270	5980	5980	5980	5980	0
156	20241121	164800	63671270	5980	5980	5980	5980	0
157	20241121	164700	63671270	5980	5980	5980	5980	0
158	20241121	164600	63671270	5980	5980	5980	5980	0
159	20241121	164500	63671270	5980	5980	5980	5980	0
160	20241121	164400	63671270	5980	5980	5980	5980	0
161	20241121	164300	63671270	5980	5980	5980	5980	0
162	20241121	164200	63671270	5980	5980	5980	5980	0
163	20241121	164100	63671270	5980	5980	5980	5980	0
164	20241121	164000	63671270	5980	5980	5980	5980	0
165	20241121	163900	63671270	5980	5980	5980	5980	0
166	20241121	163800	63671270	5980	5980	5980	5980	0
167	20241121	163700	63671270	5980	5980	5980	5980	0
168	20241121	163600	63671270	5980	5980	5980	5980	0
169	20241121	163500	63671270	5980	5980	5980	5980	0
170	20241121	163400	63671270	5980	5980	5980	5980	0
171	20241121	163300	63671270	5980	5980	5980	5980	0
172	20241121	163200	63671270	5980	5980	5980	5980	0
173	20241121	163100	63671270	5980	5980	5980	5980	0
174	20241121	163000	63671270	5980	5980	5980	5980	0
175	20241121	162900	63671270	5980	5980	5980	5980	0
176	20241121	162800	63671270	5980	5980	5980	5980	0
177	20241121	162700	63671270	5980	5980	5980	5980	0
178	20241121	162600	63671270	5980	5980	5980	5980	0
179	20241121	162500	63671270	5980	5980	5980	5980	0
180	20241121	162400	63671270	5980	5980	5980	5980	0
181	20241121	162300	63671270	5980	5980	5980	5980	0
182	20241121	162200	63671270	5980	5980	5980	5980	5
183	20241121	162100	63671270	5980	5980	5980	5980	0
184	20241121	162000	63671270	5980	5980	5980	5980	0
185	20241121	161900	63671270	5980	5980	5980	5980	0
186	20241121	161800	63671270	5980	5980	5980	5980	0
187	20241121	161700	63671270	5980	5980	5980	5980	0
188	20241121	161600	63671270	5980	5980	5980	5980	0
189	20241121	161500	63671270	5980	5980	5980	5980	0
190	20241121	161400	63671270	5980	5980	5980	5980	0
191	20241121	161300	63671270	5980	5980	5980	5980	0
192	20241121	161200	63671270	5980	5980	5980	5980	0
193	20241121	161100	63671270	5980	5980	5980	5980	0
194	20241121	161000	63671270	5980	5980	5980	5980	0
195	20241121	160900	63671270	5980	5980	5980	5980	0
196	20241121	160800	63671270	5980	5980	5980	5980	0
197	20241121	160700	63671270	5980	5980	5980	5980	0
198	20241121	160600	63671270	5980	5980	5980	5980	0
199	20241121	160500	63671270	5980	5980	5980	5980	0
200	20241121	160400	63671270	5980	5980	5980	5980	0
201	20241121	160300	63671270	5980	5980	5980	5980	0
202	20241121	160200	63671270	5980	5980	5980	5980	0
203	20241121	160100	63671270	5980	5980	5980	5980	0
204	20241121	160000	63671270	5980	5980	5980	5980	0
205	20241121	155900	63671270	5980	5980	5980	5980	0
206	20241121	155800	63671270	5980	5980	5980	5980	0
207	20241121	155700	63671270	5980	5980	5980	5980	0
208	20241121	155600	63671270	5980	5980	5980	5980	0
209	20241121	155500	63671270	5980	5980	5980	5980	0
210	20241121	155400	63671270	5980	5980	5980	5980	0
211	20241121	155300	63671270	5980	5980	5980	5980	0
212	20241121	155200	63671270	5980	5980	5980	5980	5
213	20241121	155100	63671270	5980	5980	5980	5980	0
214	20241121	155000	63671270	5980	5980	5980	5980	0
215	20241121	154900	63671270	5980	5980	5980	5980	0
216	20241121	154800	63671270	5980	5980	5980	5980	0
217	20241121	154700	63671270	5980	5980	5980	5980	0
218	20241121	154600	63671270	5980	5980	5980	5980	0
219	20241121	154500	63671270	5980	5980	5980	5980	0
220	20241121	154400	63671270	5980	5980	5980	5980	0
221	20241121	154300	63671270	5980	5980	5980	5980	0
222	20241121	154200	63671270	5980	5980	5980	5980	0
223	20241121	154100	63671270	5980	5980	5980	5980	0
224	20241121	154000	63671270	5980	5980	5980	5980	0
225	20241121	153900	63671270	5980	5980	5980	5980	0
226	20241121	153800	63671270	5980	5980	5980	5980	0
227	20241121	153700	63671270	5980	5980	5980	5980	0
228	20241121	153600	63671270	5980	5980	5980	5980	0
229	20241121	153500	63671270	5980	5980	5980	5980	0
230	20241121	153400	63671270	5980	5980	5980	5980	0
231	20241121	153300	63671270	5980	5980	5980	5980	0
232	20241121	153200	63671270	5980	5980	5980	5980	0
233	20241121	153100	63671270	5980	5980	5980	5980	0
234	20241121	153000	63671270	5980	5980	5980	5980	5
235	20241121	152900	63641370	5970	5970	5970	5970	0
236	20241121	152800	63641370	5970	5970	5970	5970	0
237	20241121	152700	63641370	5970	5970	5970	5970	0
238	20241121	152600	63641370	5970	5970	5970	5970	0
239	20241121	152500	63641370	5970	5970	5970	5970	0
240	20241121	152400	63641370	5970	5970	5970	5970	0
241	20241121	152300	63641370	5970	5970	5970	5970	0
242	20241121	152200	63641370	5970	5970	5970	5970	0
243	20241121	152100	63641370	5970	5970	5970	5970	0
244	20241121	152000	63641370	5970	5970	5970	5970	0
245	20241121	151900	63641370	5970	5970	5970	5970	0
246	20241121	151800	63641370	5970	5970	5970	5970	0
247	20241121	151700	63641370	5970	5970	5970	5970	0
248	20241121	151600	63641370	5970	5970	5970	5970	0
249	20241121	151500	63641370	5970	5970	5970	5970	0
250	20241121	151400	63641370	5970	5970	5970	5970	0
251	20241121	151300	63641370	5970	5970	5970	5970	10
252	20241121	151200	63581670	5970	5970	5970	5970	0
253	20241121	151100	63581670	5970	5990	5990	5970	34
254	20241121	151000	63378030	5990	5990	5990	5990	7
255	20241121	150900	63336100	5970	5970	5970	5970	0
256	20241121	150800	63336100	5970	5970	5970	5970	0
257	20241121	150700	63336100	5970	5970	5970	5970	0
258	20241121	150600	63336100	5970	5970	5970	5970	1
259	20241121	150500	63330130	5990	5990	5990	5990	6
260	20241121	150400	63294190	6000	6000	6000	6000	0
261	20241121	150300	63294190	6000	6000	6000	6000	0
262	20241121	150200	63294190	6000	6000	6000	6000	0
263	20241121	150100	63294190	6000	6000	6000	6000	0
264	20241121	150000	63294190	6000	6000	6000	6000	0
265	20241121	145900	63294190	6000	6000	6000	6000	0
266	20241121	145800	63294190	6000	5990	6000	5990	100
267	20241121	145700	62694750	5980	5980	5980	5980	0
268	20241121	145600	62694750	5980	5980	5980	5980	0
269	20241121	145500	62694750	5980	5980	5980	5980	0
270	20241121	145400	62694750	5980	5980	5980	5980	0
271	20241121	145300	62694750	5980	5980	5980	5980	2
272	20241121	145200	62682790	5980	5980	5980	5980	0
273	20241121	145100	62682790	5980	5980	5980	5980	0
274	20241121	145000	62682790	5980	5980	5980	5980	0
275	20241121	144900	62682790	5980	5980	5980	5980	0
276	20241121	144800	62682790	5980	5980	5980	5980	0
277	20241121	144700	62682790	5980	5980	5980	5980	0
278	20241121	144600	62682790	5980	5980	5980	5980	0
279	20241121	144500	62682790	5980	5980	5980	5980	29
280	20241121	144400	62509370	5980	5980	5980	5980	0
281	20241121	144300	62509370	5980	5980	5980	5980	0
282	20241121	144200	62509370	5980	5980	5980	5980	0
283	20241121	144100	62509370	5980	5980	5980	5980	5
284	20241121	144000	62479470	6000	6000	6000	6000	0
285	20241121	143900	62479470	6000	6000	6000	6000	0
286	20241121	143800	62479470	6000	6000	6000	6000	0
287	20241121	143700	62479470	6000	6000	6000	6000	0
288	20241121	143600	62479470	6000	6000	6000	6000	0
289	20241121	143500	62479470	6000	6000	6000	6000	0
290	20241121	143400	62479470	6000	6000	6000	6000	0
291	20241121	143300	62479470	6000	6000	6000	6000	1
292	20241121	143200	62473470	5960	5960	5960	5960	0
293	20241121	143100	62473470	5960	5960	5960	5960	0
294	20241121	143000	62473470	5960	5960	5960	5960	0
295	20241121	142900	62473470	5960	5960	5960	5960	23
296	20241121	142800	62336390	5950	5980	6010	5950	1015
297	20241121	142700	56246160	5970	5970	5970	5970	0
298	20241121	142600	56246160	5970	5970	5970	5970	0
299	20241121	142500	56246160	5970	5970	5970	5970	0
300	20241121	142400	56246160	5970	5970	5970	5970	0
301	20241121	142300	56246160	5970	5970	5970	5970	0
302	20241121	142200	56246160	5970	5970	5970	5970	0
303	20241121	142100	56246160	5970	5970	5970	5970	3
304	20241121	142000	56228250	5950	5950	5950	5950	0
305	20241121	141900	56228250	5950	5950	5950	5950	2
306	20241121	141800	56216350	6000	6000	6000	6000	0
307	20241121	141700	56216350	6000	6000	6000	6000	0
308	20241121	141600	56216350	6000	6000	6000	6000	0
309	20241121	141500	56216350	6000	6000	6000	6000	0
310	20241121	141400	56216350	6000	6000	6000	6000	0
311	20241121	141300	56216350	6000	6000	6000	6000	0
312	20241121	141200	56216350	6000	6000	6000	6000	0
313	20241121	141100	56216350	6000	6000	6000	6000	0
314	20241121	141000	56216350	6000	6000	6000	6000	0
315	20241121	140900	56216350	6000	6000	6000	6000	0
316	20241121	140800	56216350	6000	6000	6000	6000	0
317	20241121	140700	56216350	6000	6000	6000	6000	0
318	20241121	140600	56216350	6000	6000	6000	6000	0
319	20241121	140500	56216350	6000	6000	6000	6000	0
320	20241121	140400	56216350	6000	6000	6000	6000	0
321	20241121	140300	56216350	6000	6000	6000	6000	0
322	20241121	140200	56216350	6000	6000	6000	6000	0
323	20241121	140100	56216350	6000	6000	6000	6000	0
324	20241121	140000	56216350	6000	6000	6000	6000	0
325	20241121	135900	56216350	6000	6000	6000	6000	0
326	20241121	135800	56216350	6000	6000	6000	6000	0
327	20241121	135700	56216350	6000	6000	6000	6000	0
328	20241121	135600	56216350	6000	6000	6000	6000	0
329	20241121	135500	56216350	6000	6000	6000	6000	0
330	20241121	135400	56216350	6000	6000	6000	6000	0
331	20241121	135300	56216350	6000	6000	6000	6000	0
332	20241121	135200	56216350	6000	6000	6000	6000	0
333	20241121	135100	56216350	6000	6000	6000	6000	0
334	20241121	135000	56216350	6000	6000	6000	6000	0
335	20241121	134900	56216350	6000	6000	6000	6000	0
336	20241121	134800	56216350	6000	6000	6000	6000	0
337	20241121	134700	56216350	6000	6000	6000	6000	0
338	20241121	134600	56216350	6000	6000	6000	6000	0
339	20241121	134500	56216350	6000	6000	6000	6000	0
340	20241121	134400	56216350	6000	6000	6000	6000	0
341	20241121	134300	56216350	6000	6000	6000	6000	0
342	20241121	134200	56216350	6000	6000	6000	6000	0
343	20241121	134100	56216350	6000	6000	6000	6000	0
344	20241121	134000	56216350	6000	6000	6000	6000	0
345	20241121	133900	56216350	6000	6000	6000	6000	500
346	20241121	133800	53216350	6000	6000	6000	6000	0
347	20241121	133700	53216350	6000	6000	6000	6000	1
348	20241121	133600	53210350	5950	5950	5950	5950	20
349	20241121	133500	53091350	6000	5970	6000	5970	1000
350	20241121	133400	47111280	5970	5970	5970	5970	0
351	20241121	133300	47111280	5970	5970	5970	5970	0
352	20241121	133200	47111280	5970	5970	5970	5970	0
353	20241121	133100	47111280	5970	5970	5970	5970	0
354	20241121	133000	47111280	5970	5970	5970	5970	0
355	20241121	132900	47111280	5970	5970	5970	5970	0
356	20241121	132800	47111280	5970	5970	5970	5970	0
357	20241121	132700	47111280	5970	5970	5970	5970	0
358	20241121	132600	47111280	5970	5970	5970	5970	0
359	20241121	132500	47111280	5970	5970	5970	5970	0
360	20241121	132400	47111280	5970	5970	5970	5970	0
361	20241121	132300	47111280	5970	5970	5970	5970	0
362	20241121	132200	47111280	5970	5970	5970	5970	5
363	20241121	132100	47081430	5990	5990	5990	5990	0
364	20241121	132000	47081430	5990	5960	5990	5960	2080
365	20241121	131900	34646420	5950	5950	5950	5950	0
366	20241121	131800	34646420	5950	5950	5950	5950	50
367	20241121	131700	34348920	5950	5950	5950	5950	0
368	20241121	131600	34348920	5950	5950	5950	5950	0
369	20241121	131500	34348920	5950	5950	5950	5950	0
370	20241121	131400	34348920	5950	5950	5950	5950	40
371	20241121	131300	34110920	5950	5930	5950	5930	174
372	20241121	131200	33075760	5960	5960	5960	5960	0
373	20241121	131100	33075760	5960	5960	5960	5960	0
374	20241121	131000	33075760	5960	5960	5960	5960	0
375	20241121	130900	33075760	5960	5960	5960	5960	0
376	20241121	130800	33075760	5960	5960	5960	5960	0
377	20241121	130700	33075760	5960	5960	5960	5960	0
378	20241121	130600	33075760	5960	5960	5960	5960	0
379	20241121	130500	33075760	5960	5960	5960	5960	0
380	20241121	130400	33075760	5960	5960	5960	5960	0
381	20241121	130300	33075760	5960	5960	5960	5960	0
382	20241121	130200	33075760	5960	5960	5960	5960	0
383	20241121	130100	33075760	5960	5960	5960	5960	0
384	20241121	130000	33075760	5960	5960	5960	5960	0
385	20241121	125900	33075760	5960	5960	5960	5960	0
386	20241121	125800	33075760	5960	5960	5960	5960	0
387	20241121	125700	33075760	5960	5960	5960	5960	0
388	20241121	125600	33075760	5960	5960	5960	5960	0
389	20241121	125500	33075760	5960	5960	5960	5960	0
390	20241121	125400	33075760	5960	5960	5960	5960	0
391	20241121	125300	33075760	5960	5960	5960	5960	0
392	20241121	125200	33075760	5960	5960	5960	5960	0
393	20241121	125100	33075760	5960	5960	5960	5960	0
394	20241121	125000	33075760	5960	5960	5960	5960	1
395	20241121	124900	33069800	5900	5900	5900	5900	0
396	20241121	124800	33069800	5900	5900	5900	5900	10
397	20241121	124700	33010800	5960	5960	5960	5960	0
398	20241121	124600	33010800	5960	5960	5960	5960	0
399	20241121	124500	33010800	5960	5960	5960	5960	0
400	20241121	124400	33010800	5960	5960	5960	5960	0
401	20241121	124300	33010800	5960	5960	5960	5960	0
402	20241121	124200	33010800	5960	5960	5960	5960	0
403	20241121	124100	33010800	5960	5960	5960	5960	0
404	20241121	124000	33010800	5960	5960	5960	5960	0
405	20241121	123900	33010800	5960	5960	5960	5960	0
406	20241121	123800	33010800	5960	5960	5960	5960	2
407	20241121	123700	32998880	5960	5960	5960	5960	0
408	20241121	123600	32998880	5960	5960	5960	5960	0
409	20241121	123500	32998880	5960	5960	5960	5960	0
410	20241121	123400	32998880	5960	5960	5960	5960	0
411	20241121	123300	32998880	5960	5960	5960	5960	0
412	20241121	123200	32998880	5960	5960	5960	5960	0
413	20241121	123100	32998880	5960	5960	5960	5960	0
414	20241121	123000	32998880	5960	5960	5960	5960	0
415	20241121	122900	32998880	5960	5960	5960	5960	0
416	20241121	122800	32998880	5960	5960	5960	5960	0
417	20241121	122700	32998880	5960	5960	5960	5960	0
418	20241121	122600	32998880	5960	5960	5960	5960	0
419	20241121	122500	32998880	5960	5960	5960	5960	0
420	20241121	122400	32998880	5960	5960	5960	5960	0
421	20241121	122300	32998880	5960	5960	5960	5960	0
422	20241121	122200	32998880	5960	5960	5960	5960	0
423	20241121	122100	32998880	5960	5960	5960	5960	0
424	20241121	122000	32998880	5960	5960	5960	5960	0
425	20241121	121900	32998880	5960	5960	5960	5960	0
426	20241121	121800	32998880	5960	5960	5960	5960	0
427	20241121	121700	32998880	5960	5960	5960	5960	0
428	20241121	121600	32998880	5960	5960	5960	5960	0
429	20241121	121500	32998880	5960	5960	5960	5960	0
430	20241121	121400	32998880	5960	5960	5960	5960	0
431	20241121	121300	32998880	5960	5960	5960	5960	0
432	20241121	121200	32998880	5960	5960	5960	5960	0
433	20241121	121100	32998880	5960	5960	5960	5960	0
434	20241121	121000	32998880	5960	5960	5960	5960	0
435	20241121	120900	32998880	5960	5960	5960	5960	0
436	20241121	120800	32998880	5960	5960	5960	5960	0
437	20241121	120700	32998880	5960	5960	5960	5960	0
438	20241121	120600	32998880	5960	5960	5960	5960	0
439	20241121	120500	32998880	5960	5960	5960	5960	0
440	20241121	120400	32998880	5960	5960	5960	5960	0
441	20241121	120300	32998880	5960	5960	5960	5960	0
442	20241121	120200	32998880	5960	5960	5960	5960	0
443	20241121	120100	32998880	5960	5960	5960	5960	0
444	20241121	120000	32998880	5960	5910	5960	5900	351
445	20241121	115900	30924450	5910	5910	5910	5910	0
446	20241121	115800	30924450	5910	5910	5910	5910	0
447	20241121	115700	30924450	5910	5960	5960	5910	80
448	20241121	115600	30451270	5970	5970	5970	5970	0
449	20241121	115500	30451270	5970	5970	5970	5970	0
450	20241121	115400	30451270	5970	5970	5970	5970	0
451	20241121	115300	30451270	5970	5970	5970	5970	0
452	20241121	115200	30451270	5970	5970	5970	5970	0
453	20241121	115100	30451270	5970	5970	5970	5970	0
454	20241121	115000	30451270	5970	5970	5970	5970	0
455	20241121	114900	30451270	5970	5970	5970	5970	0
456	20241121	114800	30451270	5970	5970	5970	5970	0
457	20241121	114700	30451270	5970	5970	5970	5970	0
458	20241121	114600	30451270	5970	5970	5970	5970	0
459	20241121	114500	30451270	5970	5970	5970	5970	0
460	20241121	114400	30451270	5970	5970	5970	5970	0
461	20241121	114300	30451270	5970	5970	5970	5970	0
462	20241121	114200	30451270	5970	5970	5970	5970	0
463	20241121	114100	30451270	5970	5970	5970	5970	0
464	20241121	114000	30451270	5970	5970	5970	5970	0
465	20241121	113900	30451270	5970	5970	5970	5970	0
466	20241121	113800	30451270	5970	5970	5970	5970	0
467	20241121	113700	30451270	5970	5970	5970	5970	0
468	20241121	113600	30451270	5970	5970	5970	5970	0
469	20241121	113500	30451270	5970	5970	5970	5970	0
470	20241121	113400	30451270	5970	5970	5970	5970	0
471	20241121	113300	30451270	5970	5970	5970	5970	0
472	20241121	113200	30451270	5970	5970	5970	5970	0
473	20241121	113100	30451270	5970	5970	5970	5970	0
474	20241121	113000	30451270	5970	5970	5970	5970	0
475	20241121	112900	30451270	5970	5970	5970	5970	0
476	20241121	112800	30451270	5970	5970	5970	5970	0
477	20241121	112700	30451270	5970	5970	5970	5970	0
478	20241121	112600	30451270	5970	5970	5970	5970	0
479	20241121	112500	30451270	5970	5970	5970	5970	0
480	20241121	112400	30451270	5970	5970	5970	5970	0
481	20241121	112300	30451270	5970	5970	5970	5970	0
482	20241121	112200	30451270	5970	5970	5970	5970	0
483	20241121	112100	30451270	5970	5970	5970	5970	0
484	20241121	112000	30451270	5970	5970	5970	5970	0
485	20241121	111900	30451270	5970	5970	5970	5970	0
486	20241121	111800	30451270	5970	5970	5970	5970	0
487	20241121	111700	30451270	5970	5970	5970	5970	0
488	20241121	111600	30451270	5970	5970	5970	5970	0
489	20241121	111500	30451270	5970	5970	5970	5970	10
490	20241121	111400	30391570	5980	5980	5980	5980	0
491	20241121	111300	30391570	5980	5980	5980	5980	0
492	20241121	111200	30391570	5980	5980	5980	5980	0
493	20241121	111100	30391570	5980	5980	5980	5980	0
494	20241121	111000	30391570	5980	5980	5980	5980	0
495	20241121	110900	30391570	5980	5980	5980	5980	0
496	20241121	110800	30391570	5980	5980	5980	5980	0
497	20241121	110700	30391570	5980	5980	5980	5980	0
498	20241121	110600	30391570	5980	5980	5980	5980	0
499	20241121	110500	30391570	5980	5980	5980	5980	3
500	20241121	110400	30373630	5980	5980	5980	5980	0
501	20241121	110300	30373630	5980	5980	5980	5980	0
502	20241121	110200	30373630	5980	5980	5980	5980	2
503	20241121	110100	30361670	5980	5980	5980	5980	0
504	20241121	110000	30361670	5980	5980	5980	5980	0
505	20241121	105900	30361670	5980	5980	5980	5980	0
506	20241121	105800	30361670	5980	5980	5980	5980	0
507	20241121	105700	30361670	5980	5980	5980	5980	0
508	20241121	105600	30361670	5980	5980	5980	5980	0
509	20241121	105500	30361670	5980	5980	5980	5980	0
510	20241121	105400	30361670	5980	5980	5980	5980	0
511	20241121	105300	30361670	5980	5980	5980	5980	0
512	20241121	105200	30361670	5980	5980	5980	5980	0
513	20241121	105100	30361670	5980	5980	5980	5980	0
514	20241121	105000	30361670	5980	5980	5980	5980	0
515	20241121	104900	30361670	5980	5980	5980	5980	0
516	20241121	104800	30361670	5980	5980	5980	5980	0
517	20241121	104700	30361670	5980	5950	5980	5950	300
518	20241121	104600	28570980	5910	5910	5910	5910	0
519	20241121	104500	28570980	5910	5910	5910	5910	0
520	20241121	104400	28570980	5910	5910	5910	5910	0
521	20241121	104300	28570980	5910	5910	5910	5910	500
522	20241121	104200	25615980	5950	5950	5950	5950	3
523	20241121	104100	25598130	5910	5910	5910	5910	295
524	20241121	104000	23854680	5920	5920	5920	5920	0
525	20241121	103900	23854680	5920	5920	5920	5920	0
526	20241121	103800	23854680	5920	5920	5920	5920	3
527	20241121	103700	23836920	5920	5920	5920	5920	0
528	20241121	103600	23836920	5920	5920	5920	5920	0
529	20241121	103500	23836920	5920	5920	5920	5920	0
530	20241121	103400	23836920	5920	5920	5920	5920	0
531	20241121	103300	23836920	5920	5920	5920	5920	0
532	20241121	103200	23836920	5920	5920	5920	5920	0
533	20241121	103100	23836920	5920	5920	5920	5920	2
534	20241121	103000	23825080	5920	5920	5920	5920	0
535	20241121	102900	23825080	5920	5920	5920	5920	0
536	20241121	102800	23825080	5920	5920	5920	5920	0
537	20241121	102700	23825080	5920	5920	5920	5920	0
538	20241121	102600	23825080	5920	5920	5920	5920	0
539	20241121	102500	23825080	5920	5920	5920	5920	0
540	20241121	102400	23825080	5920	5920	5920	5920	0
541	20241121	102300	23825080	5920	5920	5920	5920	0
542	20241121	102200	23825080	5920	5920	5920	5920	0
543	20241121	102100	23825080	5920	5920	5920	5920	33
544	20241121	102000	23629720	5950	5950	5950	5950	0
545	20241121	101900	23629720	5950	5950	5950	5950	0
546	20241121	101800	23629720	5950	5950	5950	5950	0
547	20241121	101700	23629720	5950	5950	5950	5950	0
548	20241121	101600	23629720	5950	5950	5950	5950	0
549	20241121	101500	23629720	5950	5950	5950	5950	0
550	20241121	101400	23629720	5950	5950	5950	5950	0
551	20241121	101300	23629720	5950	5920	5950	5910	59
552	20241121	101200	23280140	5920	5920	5920	5920	0
553	20241121	101100	23280140	5920	5920	5920	5920	0
554	20241121	101000	23280140	5920	5920	5920	5920	0
555	20241121	100900	23280140	5920	5910	5920	5910	2
556	20241121	100800	23268310	5900	5900	5900	5900	0
557	20241121	100700	23268310	5900	5900	5900	5900	0
558	20241121	100600	23268310	5900	5900	5900	5900	0
559	20241121	100500	23268310	5900	5900	5900	5900	0
560	20241121	100400	23268310	5900	5900	5900	5900	22
561	20241121	100300	23138510	5900	5900	5900	5900	1500
562	20241121	100200	14288510	5900	5900	5900	5900	0
563	20241121	100100	14288510	5900	5900	5900	5900	160
564	20241121	100000	13344510	5910	5910	5910	5910	49
565	20241121	095900	13054920	5930	5930	5930	5930	0
566	20241121	095800	13054920	5930	5930	5930	5930	0
567	20241121	095700	13054920	5930	5930	5930	5930	0
568	20241121	095600	13054920	5930	5910	5930	5910	71
569	20241121	095500	12635290	5910	5920	5920	5910	33
570	20241121	095400	12440220	5930	5930	5930	5930	0
571	20241121	095300	12440220	5930	5930	5930	5930	0
572	20241121	095200	12440220	5930	5930	5930	5930	0
573	20241121	095100	12440220	5930	5930	5930	5930	0
574	20241121	095000	12440220	5930	5930	5930	5930	0
575	20241121	094900	12440220	5930	5930	5930	5930	0
576	20241121	094800	12440220	5930	5930	5930	5930	1009
577	20241121	094700	6456850	5930	5940	5940	5930	5
578	20241121	094600	6427190	5980	5980	5980	5980	0
579	20241121	094500	6427190	5980	5980	5980	5980	0
580	20241121	094400	6427190	5980	5980	5980	5980	0
581	20241121	094300	6427190	5980	5980	5980	5980	1
582	20241121	094200	6421210	5980	5980	5980	5980	2
583	20241121	094100	6409250	5980	5980	5980	5980	1
584	20241121	094000	6403270	5940	5940	5940	5940	30
585	20241121	093900	6225070	5940	5940	5940	5940	1
586	20241121	093800	6219130	5980	5980	5980	5980	10
587	20241121	093700	6159330	5980	5980	5980	5980	0
588	20241121	093600	6159330	5980	5980	5980	5980	0
589	20241121	093500	6159330	5980	5980	5980	5980	0
590	20241121	093400	6159330	5980	5980	5980	5980	0
591	20241121	093300	6159330	5980	5980	5980	5980	0
592	20241121	093200	6159330	5980	5980	5980	5980	0
593	20241121	093100	6159330	5980	5980	5980	5980	0
594	20241121	093000	6159330	5980	5980	5980	5980	0
595	20241121	092900	6159330	5980	5980	5980	5980	0
596	20241121	092800	6159330	5980	5980	5980	5980	1
597	20241121	092700	6153350	5910	5910	5910	5910	0
598	20241121	092600	6153350	5910	5910	5910	5910	0
599	20241121	092500	6153350	5910	5920	5920	5910	20
600	20241121	092400	6035100	5990	5990	5990	5990	0
601	20241121	092300	6035100	5990	5990	5990	5990	0
602	20241121	092200	6035100	5990	5990	5990	5990	0
603	20241121	092100	6035100	5990	5990	5990	5990	0
604	20241121	092000	6035100	5990	5990	5990	5990	0
605	20241121	091900	6035100	5990	5990	5990	5990	0
606	20241121	091800	6035100	5990	5990	5990	5990	0
607	20241121	091700	6035100	5990	5990	5990	5990	0
608	20241121	091600	6035100	5990	5990	5990	5990	0
609	20241121	091500	6035100	5990	5990	5990	5990	0
610	20241121	091400	6035100	5990	5990	5990	5990	0
611	20241121	091300	6035100	5990	5990	5990	5990	0
612	20241121	091200	6035100	5990	5990	5990	5990	0
613	20241121	091100	6035100	5990	5990	5990	5990	0
614	20241121	091000	6035100	5990	5990	5990	5990	0
615	20241121	090900	6035100	5990	5930	5990	5930	1000
616	20241121	090800	70860	5900	5900	5900	5900	0
617	20241121	090700	70860	5900	5900	5900	5900	1
618	20241121	090600	64960	5900	5900	5900	5900	0
619	20241121	090500	64960	5900	5900	5900	5900	4
620	20241121	090400	41360	5900	5900	5900	5900	5
621	20241121	090300	11860	5930	5930	5930	5930	0
622	20241121	090200	11860	5930	5930	5930	5930	0
623	20241121	090100	11860	5930	5930	5930	5930	0
624	20241121	090000	11860	5930	5930	5930	5930	2