KissMeData/036480/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191800	44091010	9350	9350	9350	9350	443
3	20241121	191700	44091010	9350	9350	9350	9350	0
4	20241121	191600	44091010	9350	9350	9350	9350	0
5	20241121	191500	44091010	9350	9350	9350	9350	0
6	20241121	191400	44091010	9350	9350	9350	9350	0
7	20241121	191300	44091010	9350	9350	9350	9350	0
8	20241121	191200	44091010	9350	9350	9350	9350	0
9	20241121	191100	44091010	9350	9350	9350	9350	0
10	20241121	191000	44091010	9350	9350	9350	9350	0
11	20241121	190900	44091010	9350	9350	9350	9350	0
12	20241121	190800	44091010	9350	9350	9350	9350	0
13	20241121	190700	44091010	9350	9350	9350	9350	0
14	20241121	190600	44091010	9350	9350	9350	9350	0
15	20241121	190500	44091010	9350	9350	9350	9350	0
16	20241121	190400	44091010	9350	9350	9350	9350	0
17	20241121	190300	44091010	9350	9350	9350	9350	0
18	20241121	190200	44091010	9350	9350	9350	9350	0
19	20241121	190100	44091010	9350	9350	9350	9350	0
20	20241121	190000	44091010	9350	9350	9350	9350	0
21	20241121	185900	44091010	9350	9350	9350	9350	0
22	20241121	185800	44091010	9350	9350	9350	9350	0
23	20241121	185700	44091010	9350	9350	9350	9350	0
24	20241121	185600	44091010	9350	9350	9350	9350	0
25	20241121	185500	44091010	9350	9350	9350	9350	0
26	20241121	185400	44091010	9350	9350	9350	9350	0
27	20241121	185300	44091010	9350	9350	9350	9350	0
28	20241121	185200	44091010	9350	9350	9350	9350	0
29	20241121	185100	44091010	9350	9350	9350	9350	0
30	20241121	185000	44091010	9350	9350	9350	9350	0
31	20241121	184900	44091010	9350	9350	9350	9350	0
32	20241121	184800	44091010	9350	9350	9350	9350	443
33	20241121	184700	44091010	9350	9350	9350	9350	0
34	20241121	184600	44091010	9350	9350	9350	9350	0
35	20241121	184500	44091010	9350	9350	9350	9350	0
36	20241121	184400	44091010	9350	9350	9350	9350	0
37	20241121	184300	44091010	9350	9350	9350	9350	0
38	20241121	184200	44091010	9350	9350	9350	9350	0
39	20241121	184100	44091010	9350	9350	9350	9350	0
40	20241121	184000	44091010	9350	9350	9350	9350	0
41	20241121	183900	44091010	9350	9350	9350	9350	0
42	20241121	183800	44091010	9350	9350	9350	9350	0
43	20241121	183700	44091010	9350	9350	9350	9350	0
44	20241121	183600	44091010	9350	9350	9350	9350	0
45	20241121	183500	44091010	9350	9350	9350	9350	0
46	20241121	183400	44091010	9350	9350	9350	9350	0
47	20241121	183300	44091010	9350	9350	9350	9350	0
48	20241121	183200	44091010	9350	9350	9350	9350	0
49	20241121	183100	44091010	9350	9350	9350	9350	0
50	20241121	183000	44091010	9350	9350	9350	9350	0
51	20241121	182900	44091010	9350	9350	9350	9350	0
52	20241121	182800	44091010	9350	9350	9350	9350	0
53	20241121	182700	44091010	9350	9350	9350	9350	0
54	20241121	182600	44091010	9350	9350	9350	9350	0
55	20241121	182500	44091010	9350	9350	9350	9350	0
56	20241121	182400	44091010	9350	9350	9350	9350	0
57	20241121	182300	44091010	9350	9350	9350	9350	0
58	20241121	182200	44091010	9350	9350	9350	9350	0
59	20241121	182100	44091010	9350	9350	9350	9350	0
60	20241121	182000	44091010	9350	9350	9350	9350	0
61	20241121	181900	44091010	9350	9350	9350	9350	0
62	20241121	181800	44091010	9350	9350	9350	9350	443
63	20241121	181700	44091010	9350	9350	9350	9350	0
64	20241121	181600	44091010	9350	9350	9350	9350	0
65	20241121	181500	44091010	9350	9350	9350	9350	0
66	20241121	181400	44091010	9350	9350	9350	9350	0
67	20241121	181300	44091010	9350	9350	9350	9350	0
68	20241121	181200	44091010	9350	9350	9350	9350	0
69	20241121	181100	44091010	9350	9350	9350	9350	0
70	20241121	181000	44091010	9350	9350	9350	9350	0
71	20241121	180900	44091010	9350	9350	9350	9350	0
72	20241121	180800	44091010	9350	9350	9350	9350	0
73	20241121	180700	44091010	9350	9350	9350	9350	0
74	20241121	180600	44091010	9350	9350	9350	9350	0
75	20241121	180500	44091010	9350	9350	9350	9350	0
76	20241121	180400	44091010	9350	9350	9350	9350	0
77	20241121	180300	44091010	9350	9350	9350	9350	0
78	20241121	180200	44091010	9350	9350	9350	9350	0
79	20241121	180100	44091010	9350	9350	9350	9350	0
80	20241121	180000	44091010	9350	9350	9350	9350	0
81	20241121	175900	44091010	9350	9350	9350	9350	0
82	20241121	175800	44091010	9350	9350	9350	9350	0
83	20241121	175700	44091010	9350	9350	9350	9350	0
84	20241121	175600	44091010	9350	9350	9350	9350	0
85	20241121	175500	44091010	9350	9350	9350	9350	0
86	20241121	175400	44091010	9350	9350	9350	9350	0
87	20241121	175300	44091010	9350	9350	9350	9350	0
88	20241121	175200	44091010	9350	9350	9350	9350	0
89	20241121	175100	44091010	9350	9350	9350	9350	0
90	20241121	175000	44091010	9350	9350	9350	9350	0
91	20241121	174900	44091010	9350	9350	9350	9350	0
92	20241121	174800	44091010	9350	9350	9350	9350	443
93	20241121	174700	44091010	9350	9350	9350	9350	0
94	20241121	174600	44091010	9350	9350	9350	9350	0
95	20241121	174500	44091010	9350	9350	9350	9350	0
96	20241121	174400	44091010	9350	9350	9350	9350	0
97	20241121	174300	44091010	9350	9350	9350	9350	0
98	20241121	174200	44091010	9350	9350	9350	9350	0
99	20241121	174100	44091010	9350	9350	9350	9350	0
100	20241121	174000	44091010	9350	9350	9350	9350	0
101	20241121	173900	44091010	9350	9350	9350	9350	0
102	20241121	173800	44091010	9350	9350	9350	9350	0
103	20241121	173700	44091010	9350	9350	9350	9350	0
104	20241121	173600	44091010	9350	9350	9350	9350	0
105	20241121	173500	44091010	9350	9350	9350	9350	0
106	20241121	173400	44091010	9350	9350	9350	9350	0
107	20241121	173300	44091010	9350	9350	9350	9350	0
108	20241121	173200	44091010	9350	9350	9350	9350	0
109	20241121	173100	44091010	9350	9350	9350	9350	0
110	20241121	173000	44091010	9350	9350	9350	9350	0
111	20241121	172900	44091010	9350	9350	9350	9350	0
112	20241121	172800	44091010	9350	9350	9350	9350	0
113	20241121	172700	44091010	9350	9350	9350	9350	0
114	20241121	172600	44091010	9350	9350	9350	9350	0
115	20241121	172500	44091010	9350	9350	9350	9350	0
116	20241121	172400	44091010	9350	9350	9350	9350	0
117	20241121	172300	44091010	9350	9350	9350	9350	0
118	20241121	172200	44091010	9350	9350	9350	9350	0
119	20241121	172100	44091010	9350	9350	9350	9350	0
120	20241121	172000	44091010	9350	9350	9350	9350	0
121	20241121	171900	44091010	9350	9350	9350	9350	0
122	20241121	171800	44091010	9350	9350	9350	9350	443
123	20241121	171700	44091010	9350	9350	9350	9350	0
124	20241121	171600	44091010	9350	9350	9350	9350	0
125	20241121	171500	44091010	9350	9350	9350	9350	0
126	20241121	171400	44091010	9350	9350	9350	9350	0
127	20241121	171300	44091010	9350	9350	9350	9350	0
128	20241121	171200	44091010	9350	9350	9350	9350	0
129	20241121	171100	44091010	9350	9350	9350	9350	0
130	20241121	171000	44091010	9350	9350	9350	9350	0
131	20241121	170900	44091010	9350	9350	9350	9350	0
132	20241121	170800	44091010	9350	9350	9350	9350	0
133	20241121	170700	44091010	9350	9350	9350	9350	0
134	20241121	170600	44091010	9350	9350	9350	9350	0
135	20241121	170500	44091010	9350	9350	9350	9350	0
136	20241121	170400	44091010	9350	9350	9350	9350	0
137	20241121	170300	44091010	9350	9350	9350	9350	0
138	20241121	170200	44091010	9350	9350	9350	9350	0
139	20241121	170100	44091010	9350	9350	9350	9350	0
140	20241121	170000	44091010	9350	9350	9350	9350	0
141	20241121	165900	44091010	9350	9350	9350	9350	0
142	20241121	165800	44091010	9350	9350	9350	9350	0
143	20241121	165700	44091010	9350	9350	9350	9350	0
144	20241121	165600	44091010	9350	9350	9350	9350	0
145	20241121	165500	44091010	9350	9350	9350	9350	0
146	20241121	165400	44091010	9350	9350	9350	9350	0
147	20241121	165300	44091010	9350	9350	9350	9350	0
148	20241121	165200	44091010	9350	9350	9350	9350	0
149	20241121	165100	44091010	9350	9350	9350	9350	0
150	20241121	165000	44091010	9350	9350	9350	9350	0
151	20241121	164900	44091010	9350	9350	9350	9350	0
152	20241121	164800	44091010	9350	9350	9350	9350	443
153	20241121	164700	44091010	9350	9350	9350	9350	0
154	20241121	164600	44091010	9350	9350	9350	9350	0
155	20241121	164500	44091010	9350	9350	9350	9350	0
156	20241121	164400	44091010	9350	9350	9350	9350	0
157	20241121	164300	44091010	9350	9350	9350	9350	0
158	20241121	164200	44091010	9350	9350	9350	9350	0
159	20241121	164100	44091010	9350	9350	9350	9350	0
160	20241121	164000	44091010	9350	9350	9350	9350	0
161	20241121	163900	44091010	9350	9350	9350	9350	0
162	20241121	163800	44091010	9350	9350	9350	9350	0
163	20241121	163700	44091010	9350	9350	9350	9350	0
164	20241121	163600	44091010	9350	9350	9350	9350	0
165	20241121	163500	44091010	9350	9350	9350	9350	0
166	20241121	163400	44091010	9350	9350	9350	9350	0
167	20241121	163300	44091010	9350	9350	9350	9350	0
168	20241121	163200	44091010	9350	9350	9350	9350	0
169	20241121	163100	44091010	9350	9350	9350	9350	0
170	20241121	163000	44091010	9350	9350	9350	9350	0
171	20241121	162900	44091010	9350	9350	9350	9350	0
172	20241121	162800	44091010	9350	9350	9350	9350	0
173	20241121	162700	44091010	9350	9350	9350	9350	0
174	20241121	162600	44091010	9350	9350	9350	9350	0
175	20241121	162500	44091010	9350	9350	9350	9350	0
176	20241121	162400	44091010	9350	9350	9350	9350	0
177	20241121	162300	44091010	9350	9350	9350	9350	0
178	20241121	162200	44091010	9350	9350	9350	9350	0
179	20241121	162100	44091010	9350	9350	9350	9350	0
180	20241121	162000	44091010	9350	9350	9350	9350	0
181	20241121	161900	44091010	9350	9350	9350	9350	0
182	20241121	161800	44091010	9350	9350	9350	9350	443
183	20241121	161700	44091010	9350	9350	9350	9350	0
184	20241121	161600	44091010	9350	9350	9350	9350	0
185	20241121	161500	44091010	9350	9350	9350	9350	0
186	20241121	161400	44091010	9350	9350	9350	9350	0
187	20241121	161300	44091010	9350	9350	9350	9350	0
188	20241121	161200	44091010	9350	9350	9350	9350	0
189	20241121	161100	44091010	9350	9350	9350	9350	0
190	20241121	161000	44091010	9350	9350	9350	9350	0
191	20241121	160900	44091010	9350	9350	9350	9350	0
192	20241121	160800	44091010	9350	9350	9350	9350	0
193	20241121	160700	44091010	9350	9350	9350	9350	0
194	20241121	160600	44091010	9350	9350	9350	9350	0
195	20241121	160500	44091010	9350	9350	9350	9350	0
196	20241121	160400	44091010	9350	9350	9350	9350	0
197	20241121	160300	44091010	9350	9350	9350	9350	0
198	20241121	160200	44091010	9350	9350	9350	9350	0
199	20241121	160100	44091010	9350	9350	9350	9350	0
200	20241121	160000	44091010	9350	9350	9350	9350	0
201	20241121	155900	44091010	9350	9350	9350	9350	0
202	20241121	155800	44091010	9350	9350	9350	9350	0
203	20241121	155700	44091010	9350	9350	9350	9350	0
204	20241121	155600	44091010	9350	9350	9350	9350	0
205	20241121	155500	44091010	9350	9350	9350	9350	0
206	20241121	155400	44091010	9350	9350	9350	9350	0
207	20241121	155300	44091010	9350	9350	9350	9350	0
208	20241121	155200	44091010	9350	9350	9350	9350	0
209	20241121	155100	44091010	9350	9350	9350	9350	0
210	20241121	155000	44091010	9350	9350	9350	9350	0
211	20241121	154900	44091010	9350	9350	9350	9350	0
212	20241121	154800	44091010	9350	9350	9350	9350	443
213	20241121	154700	44091010	9350	9350	9350	9350	0
214	20241121	154600	44091010	9350	9350	9350	9350	0
215	20241121	154500	44091010	9350	9350	9350	9350	0
216	20241121	154400	44091010	9350	9350	9350	9350	0
217	20241121	154300	44091010	9350	9350	9350	9350	0
218	20241121	154200	44091010	9350	9350	9350	9350	0
219	20241121	154100	44091010	9350	9350	9350	9350	0
220	20241121	154000	44091010	9350	9350	9350	9350	0
221	20241121	153900	44091010	9350	9350	9350	9350	0
222	20241121	153800	44091010	9350	9350	9350	9350	0
223	20241121	153700	44091010	9350	9350	9350	9350	0
224	20241121	153600	44091010	9350	9350	9350	9350	0
225	20241121	153500	44091010	9350	9350	9350	9350	0
226	20241121	153400	44091010	9350	9350	9350	9350	0
227	20241121	153300	44091010	9350	9350	9350	9350	0
228	20241121	153200	44091010	9350	9350	9350	9350	0
229	20241121	153100	44091010	9350	9350	9350	9350	0
230	20241121	153000	44091010	9350	9350	9350	9350	443
231	20241121	152900	39948960	9390	9390	9390	9390	0
232	20241121	152800	39948960	9390	9390	9390	9390	0
233	20241121	152700	39948960	9390	9390	9390	9390	0
234	20241121	152600	39948960	9390	9390	9390	9390	0
235	20241121	152500	39948960	9390	9390	9390	9390	0
236	20241121	152400	39948960	9390	9390	9390	9390	0
237	20241121	152300	39948960	9390	9390	9390	9390	0
238	20241121	152200	39948960	9390	9390	9390	9390	0
239	20241121	152100	39948960	9390	9390	9390	9390	0
240	20241121	152000	39948960	9390	9390	9390	9390	0
241	20241121	151900	39948960	9390	9380	9390	9380	112
242	20241121	151800	38898390	9380	9380	9380	9380	0
243	20241121	151700	38898390	9380	9380	9380	9380	314
244	20241121	151600	35953070	9380	9380	9380	9380	0
245	20241121	151500	35953070	9380	9380	9380	9380	60
246	20241121	151400	35390270	9370	9370	9370	9370	0
247	20241121	151300	35390270	9370	9370	9370	9370	0
248	20241121	151200	35390270	9370	9370	9370	9370	0
249	20241121	151100	35390270	9370	9370	9370	9370	100
250	20241121	151000	34453270	9380	9380	9380	9380	0
251	20241121	150900	34453270	9380	9380	9380	9380	0
252	20241121	150800	34453270	9380	9380	9380	9380	0
253	20241121	150700	34453270	9380	9380	9380	9380	0
254	20241121	150600	34453270	9380	9380	9380	9380	0
255	20241121	150500	34453270	9380	9380	9380	9380	0
256	20241121	150400	34453270	9380	9380	9380	9380	0
257	20241121	150300	34453270	9380	9380	9380	9380	0
258	20241121	150200	34453270	9380	9380	9380	9380	1
259	20241121	150100	34443890	9370	9370	9370	9370	10
260	20241121	150000	34350190	9370	9370	9370	9370	1
261	20241121	145900	34340820	9350	9350	9350	9350	0
262	20241121	145800	34340820	9350	9350	9350	9350	48
263	20241121	145700	33892020	9350	9350	9350	9350	0
264	20241121	145600	33892020	9350	9350	9350	9350	0
265	20241121	145500	33892020	9350	9350	9350	9350	0
266	20241121	145400	33892020	9350	9350	9350	9350	0
267	20241121	145300	33892020	9350	9360	9360	9350	16
268	20241121	145200	33742310	9370	9370	9370	9370	0
269	20241121	145100	33742310	9370	9370	9370	9370	0
270	20241121	145000	33742310	9370	9370	9370	9370	0
271	20241121	144900	33742310	9370	9370	9370	9370	0
272	20241121	144800	33742310	9370	9350	9370	9350	11
273	20241121	144700	33639440	9340	9340	9340	9340	80
274	20241121	144600	32892240	9330	9330	9330	9330	0
275	20241121	144500	32892240	9330	9330	9330	9330	0
276	20241121	144400	32892240	9330	9330	9330	9330	0
277	20241121	144300	32892240	9330	9330	9330	9330	0
278	20241121	144200	32892240	9330	9330	9330	9330	0
279	20241121	144100	32892240	9330	9330	9330	9330	0
280	20241121	144000	32892240	9330	9330	9330	9330	0
281	20241121	143900	32892240	9330	9330	9330	9330	0
282	20241121	143800	32892240	9330	9330	9330	9330	0
283	20241121	143700	32892240	9330	9330	9330	9330	0
284	20241121	143600	32892240	9330	9330	9330	9330	0
285	20241121	143500	32892240	9330	9330	9330	9330	0
286	20241121	143400	32892240	9330	9330	9330	9330	0
287	20241121	143300	32892240	9330	9370	9370	9330	503
288	20241121	143200	28191270	9370	9370	9370	9370	0
289	20241121	143100	28191270	9370	9370	9370	9370	0
290	20241121	143000	28191270	9370	9370	9370	9370	0
291	20241121	142900	28191270	9370	9370	9370	9370	0
292	20241121	142800	28191270	9370	9370	9370	9370	0
293	20241121	142700	28191270	9370	9370	9370	9370	112
294	20241121	142600	27141830	9380	9380	9380	9380	0
295	20241121	142500	27141830	9380	9380	9380	9380	0
296	20241121	142400	27141830	9380	9380	9380	9380	0
297	20241121	142300	27141830	9380	9380	9380	9380	0
298	20241121	142200	27141830	9380	9380	9380	9380	1
299	20241121	142100	27132450	9380	9380	9380	9380	0
300	20241121	142000	27132450	9380	9380	9380	9380	0
301	20241121	141900	27132450	9380	9380	9380	9380	0
302	20241121	141800	27132450	9380	9380	9380	9380	0
303	20241121	141700	27132450	9380	9380	9380	9380	0
304	20241121	141600	27132450	9380	9380	9380	9380	0
305	20241121	141500	27132450	9380	9380	9380	9380	0
306	20241121	141400	27132450	9380	9380	9380	9380	0
307	20241121	141300	27132450	9380	9380	9380	9380	0
308	20241121	141200	27132450	9380	9380	9380	9380	1
309	20241121	141100	27123070	9380	9380	9380	9380	0
310	20241121	141000	27123070	9380	9380	9380	9380	0
311	20241121	140900	27123070	9380	9380	9380	9380	0
312	20241121	140800	27123070	9380	9380	9380	9380	0
313	20241121	140700	27123070	9380	9380	9380	9380	0
314	20241121	140600	27123070	9380	9380	9380	9380	0
315	20241121	140500	27123070	9380	9380	9380	9380	0
316	20241121	140400	27123070	9380	9380	9380	9380	0
317	20241121	140300	27123070	9380	9380	9380	9380	0
318	20241121	140200	27123070	9380	9380	9380	9380	0
319	20241121	140100	27123070	9380	9380	9380	9380	113
320	20241121	140000	26063130	9380	9380	9380	9380	0
321	20241121	135900	26063130	9380	9380	9380	9380	0
322	20241121	135800	26063130	9380	9380	9380	9380	0
323	20241121	135700	26063130	9380	9380	9380	9380	0
324	20241121	135600	26063130	9380	9380	9380	9380	10
325	20241121	135500	25969330	9380	9380	9380	9380	0
326	20241121	135400	25969330	9380	9380	9380	9380	0
327	20241121	135300	25969330	9380	9380	9380	9380	0
328	20241121	135200	25969330	9380	9380	9380	9380	0
329	20241121	135100	25969330	9380	9380	9380	9380	0
330	20241121	135000	25969330	9380	9380	9380	9380	0
331	20241121	134900	25969330	9380	9380	9380	9380	0
332	20241121	134800	25969330	9380	9380	9380	9380	0
333	20241121	134700	25969330	9380	9380	9380	9380	0
334	20241121	134600	25969330	9380	9380	9380	9380	0
335	20241121	134500	25969330	9380	9380	9380	9380	0
336	20241121	134400	25969330	9380	9380	9380	9380	0
337	20241121	134300	25969330	9380	9380	9380	9380	0
338	20241121	134200	25969330	9380	9380	9380	9380	0
339	20241121	134100	25969330	9380	9380	9380	9380	0
340	20241121	134000	25969330	9380	9380	9380	9380	0
341	20241121	133900	25969330	9380	9380	9380	9380	0
342	20241121	133800	25969330	9380	9380	9380	9380	0
343	20241121	133700	25969330	9380	9400	9400	9380	279
344	20241121	133600	23348090	9450	9450	9450	9450	0
345	20241121	133500	23348090	9450	9450	9450	9450	0
346	20241121	133400	23348090	9450	9450	9450	9450	0
347	20241121	133300	23348090	9450	9450	9450	9450	0
348	20241121	133200	23348090	9450	9450	9450	9450	0
349	20241121	133100	23348090	9450	9450	9450	9450	0
350	20241121	133000	23348090	9450	9450	9450	9450	0
351	20241121	132900	23348090	9450	9450	9450	9450	0
352	20241121	132800	23348090	9450	9450	9450	9450	0
353	20241121	132700	23348090	9450	9450	9450	9450	0
354	20241121	132600	23348090	9450	9450	9450	9450	0
355	20241121	132500	23348090	9450	9450	9450	9450	0
356	20241121	132400	23348090	9450	9450	9450	9450	0
357	20241121	132300	23348090	9450	9450	9450	9450	0
358	20241121	132200	23348090	9450	9450	9450	9450	0
359	20241121	132100	23348090	9450	9450	9450	9450	0
360	20241121	132000	23348090	9450	9450	9450	9450	0
361	20241121	131900	23348090	9450	9450	9450	9450	0
362	20241121	131800	23348090	9450	9450	9450	9450	0
363	20241121	131700	23348090	9450	9450	9450	9450	0
364	20241121	131600	23348090	9450	9450	9450	9450	7
365	20241121	131500	23281940	9460	9460	9460	9460	0
366	20241121	131400	23281940	9460	9460	9460	9460	0
367	20241121	131300	23281940	9460	9460	9460	9460	0
368	20241121	131200	23281940	9460	9460	9460	9460	10
369	20241121	131100	23187340	9450	9450	9450	9450	0
370	20241121	131000	23187340	9450	9450	9450	9450	0
371	20241121	130900	23187340	9450	9450	9450	9450	0
372	20241121	130800	23187340	9450	9450	9450	9450	0
373	20241121	130700	23187340	9450	9450	9450	9450	0
374	20241121	130600	23187340	9450	9450	9450	9450	0
375	20241121	130500	23187340	9450	9450	9450	9450	0
376	20241121	130400	23187340	9450	9450	9450	9450	10
377	20241121	130300	23092840	9450	9450	9450	9450	0
378	20241121	130200	23092840	9450	9450	9450	9450	0
379	20241121	130100	23092840	9450	9450	9450	9450	1
380	20241121	130000	23083390	9390	9390	9390	9390	105
381	20241121	125900	22097440	9390	9390	9390	9390	0
382	20241121	125800	22097440	9390	9390	9390	9390	0
383	20241121	125700	22097440	9390	9390	9390	9390	0
384	20241121	125600	22097440	9390	9390	9390	9390	0
385	20241121	125500	22097440	9390	9390	9390	9390	0
386	20241121	125400	22097440	9390	9390	9390	9390	0
387	20241121	125300	22097440	9390	9390	9390	9390	0
388	20241121	125200	22097440	9390	9390	9390	9390	0
389	20241121	125100	22097440	9390	9390	9390	9390	0
390	20241121	125000	22097440	9390	9390	9390	9390	0
391	20241121	124900	22097440	9390	9390	9390	9390	0
392	20241121	124800	22097440	9390	9390	9390	9390	0
393	20241121	124700	22097440	9390	9390	9390	9390	0
394	20241121	124600	22097440	9390	9390	9390	9390	0
395	20241121	124500	22097440	9390	9390	9390	9390	0
396	20241121	124400	22097440	9390	9390	9390	9390	0
397	20241121	124300	22097440	9390	9390	9390	9390	0
398	20241121	124200	22097440	9390	9390	9390	9390	0
399	20241121	124100	22097440	9390	9390	9390	9390	0
400	20241121	124000	22097440	9390	9390	9390	9390	0
401	20241121	123900	22097440	9390	9390	9390	9390	0
402	20241121	123800	22097440	9390	9390	9390	9390	0
403	20241121	123700	22097440	9390	9390	9390	9390	0
404	20241121	123600	22097440	9390	9390	9390	9390	0
405	20241121	123500	22097440	9390	9390	9390	9390	0
406	20241121	123400	22097440	9390	9390	9390	9390	0
407	20241121	123300	22097440	9390	9390	9390	9390	0
408	20241121	123200	22097440	9390	9390	9390	9390	0
409	20241121	123100	22097440	9390	9390	9390	9390	0
410	20241121	123000	22097440	9390	9390	9390	9390	0
411	20241121	122900	22097440	9390	9390	9390	9390	0
412	20241121	122800	22097440	9390	9390	9390	9390	2
413	20241121	122700	22078660	9390	9390	9390	9390	0
414	20241121	122600	22078660	9390	9390	9390	9390	0
415	20241121	122500	22078660	9390	9390	9390	9390	0
416	20241121	122400	22078660	9390	9390	9390	9390	0
417	20241121	122300	22078660	9390	9390	9390	9390	0
418	20241121	122200	22078660	9390	9390	9390	9390	0
419	20241121	122100	22078660	9390	9390	9390	9390	0
420	20241121	122000	22078660	9390	9390	9390	9390	0
421	20241121	121900	22078660	9390	9390	9390	9390	0
422	20241121	121800	22078660	9390	9390	9390	9390	0
423	20241121	121700	22078660	9390	9390	9390	9390	0
424	20241121	121600	22078660	9390	9390	9390	9390	0
425	20241121	121500	22078660	9390	9390	9390	9390	0
426	20241121	121400	22078660	9390	9390	9390	9390	0
427	20241121	121300	22078660	9390	9390	9390	9390	0
428	20241121	121200	22078660	9390	9390	9390	9390	0
429	20241121	121100	22078660	9390	9390	9390	9390	0
430	20241121	121000	22078660	9390	9390	9390	9390	0
431	20241121	120900	22078660	9390	9390	9390	9390	0
432	20241121	120800	22078660	9390	9390	9390	9390	341
433	20241121	120700	18876670	9390	9390	9390	9390	0
434	20241121	120600	18876670	9390	9390	9390	9390	38
435	20241121	120500	18519850	9390	9390	9390	9390	0
436	20241121	120400	18519850	9390	9390	9390	9390	120
437	20241121	120300	17393050	9420	9420	9420	9420	68
438	20241121	120200	16752490	9390	9390	9390	9390	0
439	20241121	120100	16752490	9390	9390	9390	9390	0
440	20241121	120000	16752490	9390	9390	9390	9390	0
441	20241121	115900	16752490	9390	9390	9390	9390	5
442	20241121	115800	16705540	9390	9390	9390	9390	0
443	20241121	115700	16705540	9390	9390	9390	9390	66
444	20241121	115600	16085800	9450	9450	9450	9450	0
445	20241121	115500	16085800	9450	9450	9450	9450	0
446	20241121	115400	16085800	9450	9450	9450	9450	0
447	20241121	115300	16085800	9450	9450	9450	9450	0
448	20241121	115200	16085800	9450	9450	9450	9450	0
449	20241121	115100	16085800	9450	9450	9450	9450	0
450	20241121	115000	16085800	9450	9450	9450	9450	0
451	20241121	114900	16085800	9450	9450	9450	9450	0
452	20241121	114800	16085800	9450	9450	9450	9450	0
453	20241121	114700	16085800	9450	9450	9450	9450	0
454	20241121	114600	16085800	9450	9450	9450	9450	0
455	20241121	114500	16085800	9450	9450	9450	9450	0
456	20241121	114400	16085800	9450	9450	9450	9450	0
457	20241121	114300	16085800	9450	9450	9450	9450	1
458	20241121	114200	16076350	9470	9470	9470	9470	0
459	20241121	114100	16076350	9470	9470	9470	9470	0
460	20241121	114000	16076350	9470	9470	9470	9470	0
461	20241121	113900	16076350	9470	9470	9470	9470	0
462	20241121	113800	16076350	9470	9470	9470	9470	0
463	20241121	113700	16076350	9470	9470	9470	9470	0
464	20241121	113600	16076350	9470	9470	9470	9470	0
465	20241121	113500	16076350	9470	9470	9470	9470	0
466	20241121	113400	16076350	9470	9470	9470	9470	0
467	20241121	113300	16076350	9470	9470	9470	9470	0
468	20241121	113200	16076350	9470	9430	9480	9390	140
469	20241121	113100	14750600	9380	9380	9380	9380	0
470	20241121	113000	14750600	9380	9390	9390	9380	19
471	20241121	112900	14572280	9400	9400	9400	9400	0
472	20241121	112800	14572280	9400	9400	9400	9400	6
473	20241121	112700	14515880	9430	9430	9430	9430	0
474	20241121	112600	14515880	9430	9430	9430	9430	0
475	20241121	112500	14515880	9430	9430	9430	9430	0
476	20241121	112400	14515880	9430	9430	9430	9430	0
477	20241121	112300	14515880	9430	9430	9430	9430	0
478	20241121	112200	14515880	9430	9430	9430	9430	0
479	20241121	112100	14515880	9430	9430	9430	9430	0
480	20241121	112000	14515880	9430	9430	9430	9430	0
481	20241121	111900	14515880	9430	9430	9430	9430	0
482	20241121	111800	14515880	9430	9430	9430	9430	0
483	20241121	111700	14515880	9430	9430	9430	9430	0
484	20241121	111600	14515880	9430	9430	9430	9430	0
485	20241121	111500	14515880	9430	9430	9430	9430	0
486	20241121	111400	14515880	9430	9430	9430	9430	0
487	20241121	111300	14515880	9430	9430	9430	9430	0
488	20241121	111200	14515880	9430	9430	9430	9430	0
489	20241121	111100	14515880	9430	9430	9430	9430	0
490	20241121	111000	14515880	9430	9430	9430	9430	0
491	20241121	110900	14515880	9430	9430	9430	9430	0
492	20241121	110800	14515880	9430	9430	9430	9430	0
493	20241121	110700	14515880	9430	9430	9430	9430	0
494	20241121	110600	14515880	9430	9430	9430	9430	0
495	20241121	110500	14515880	9430	9430	9430	9430	0
496	20241121	110400	14515880	9430	9430	9430	9430	0
497	20241121	110300	14515880	9430	9430	9430	9430	0
498	20241121	110200	14515880	9430	9430	9430	9430	0
499	20241121	110100	14515880	9430	9430	9430	9430	0
500	20241121	110000	14515880	9430	9430	9430	9430	0
501	20241121	105900	14515880	9430	9430	9430	9430	0
502	20241121	105800	14515880	9430	9430	9430	9430	0
503	20241121	105700	14515880	9430	9430	9430	9430	0
504	20241121	105600	14515880	9430	9430	9430	9430	0
505	20241121	105500	14515880	9430	9430	9430	9430	0
506	20241121	105400	14515880	9430	9430	9430	9430	0
507	20241121	105300	14515880	9430	9430	9430	9430	0
508	20241121	105200	14515880	9430	9430	9430	9430	0
509	20241121	105100	14515880	9430	9430	9430	9430	0
510	20241121	105000	14515880	9430	9430	9430	9430	0
511	20241121	104900	14515880	9430	9430	9430	9430	0
512	20241121	104800	14515880	9430	9430	9430	9430	0
513	20241121	104700	14515880	9430	9430	9430	9430	0
514	20241121	104600	14515880	9430	9430	9430	9430	0
515	20241121	104500	14515880	9430	9430	9430	9430	4
516	20241121	104400	14478160	9430	9430	9430	9430	0
517	20241121	104300	14478160	9430	9430	9430	9430	0
518	20241121	104200	14478160	9430	9430	9430	9430	0
519	20241121	104100	14478160	9430	9430	9430	9430	0
520	20241121	104000	14478160	9430	9430	9430	9430	0
521	20241121	103900	14478160	9430	9430	9430	9430	0
522	20241121	103800	14478160	9430	9430	9430	9430	0
523	20241121	103700	14478160	9430	9430	9430	9430	0
524	20241121	103600	14478160	9430	9430	9430	9430	0
525	20241121	103500	14478160	9430	9430	9430	9430	0
526	20241121	103400	14478160	9430	9430	9430	9430	0
527	20241121	103300	14478160	9430	9430	9430	9430	0
528	20241121	103200	14478160	9430	9430	9430	9430	0
529	20241121	103100	14478160	9430	9430	9430	9430	0
530	20241121	103000	14478160	9430	9430	9430	9430	0
531	20241121	102900	14478160	9430	9430	9430	9430	0
532	20241121	102800	14478160	9430	9430	9430	9430	0
533	20241121	102700	14478160	9430	9430	9430	9430	4
534	20241121	102600	14440440	9430	9430	9430	9430	0
535	20241121	102500	14440440	9430	9430	9430	9430	0
536	20241121	102400	14440440	9430	9430	9430	9430	0
537	20241121	102300	14440440	9430	9430	9430	9430	0
538	20241121	102200	14440440	9430	9430	9430	9430	0
539	20241121	102100	14440440	9430	9430	9430	9430	0
540	20241121	102000	14440440	9430	9430	9430	9430	0
541	20241121	101900	14440440	9430	9430	9430	9430	0
542	20241121	101800	14440440	9430	9430	9430	9430	0
543	20241121	101700	14440440	9430	9430	9430	9430	0
544	20241121	101600	14440440	9430	9430	9430	9430	0
545	20241121	101500	14440440	9430	9430	9430	9430	0
546	20241121	101400	14440440	9430	9430	9430	9430	0
547	20241121	101300	14440440	9430	9430	9430	9430	0
548	20241121	101200	14440440	9430	9430	9430	9430	0
549	20241121	101100	14440440	9430	9430	9430	9430	0
550	20241121	101000	14440440	9430	9430	9430	9430	0
551	20241121	100900	14440440	9430	9430	9430	9430	0
552	20241121	100800	14440440	9430	9430	9430	9430	5
553	20241121	100700	14393290	9430	9430	9430	9430	0
554	20241121	100600	14393290	9430	9430	9430	9430	0
555	20241121	100500	14393290	9430	9430	9430	9430	0
556	20241121	100400	14393290	9430	9430	9430	9430	0
557	20241121	100300	14393290	9430	9430	9430	9430	0
558	20241121	100200	14393290	9430	9430	9430	9430	2
559	20241121	100100	14374430	9430	9430	9430	9430	0
560	20241121	100000	14374430	9430	9430	9430	9430	0
561	20241121	095900	14374430	9430	9430	9430	9430	0
562	20241121	095800	14374430	9430	9430	9430	9430	0
563	20241121	095700	14374430	9430	9430	9430	9430	0
564	20241121	095600	14374430	9430	9430	9430	9430	3
565	20241121	095500	14346140	9430	9430	9430	9430	0
566	20241121	095400	14346140	9430	9430	9430	9430	0
567	20241121	095300	14346140	9430	9430	9430	9430	0
568	20241121	095200	14346140	9430	9430	9430	9430	3
569	20241121	095100	14317850	9380	9380	9380	9380	0
570	20241121	095000	14317850	9380	9380	9380	9380	1
571	20241121	094900	14308470	9370	9370	9370	9370	0
572	20241121	094800	14308470	9370	9370	9370	9370	0
573	20241121	094700	14308470	9370	9370	9370	9370	190
574	20241121	094600	12528170	9370	9370	9370	9370	49
575	20241121	094500	12069040	9370	9370	9370	9370	0
576	20241121	094400	12069040	9370	9370	9370	9370	1
577	20241121	094300	12059670	9430	9430	9430	9430	0
578	20241121	094200	12059670	9430	9430	9430	9430	0
579	20241121	094100	12059670	9430	9430	9430	9430	1
580	20241121	094000	12050240	9390	9390	9390	9390	32
581	20241121	093900	11749760	9380	9380	9380	9380	19
582	20241121	093800	11571540	9380	9380	9380	9380	0
583	20241121	093700	11571540	9380	9380	9380	9380	2
584	20241121	093600	11552780	9370	9370	9370	9370	0
585	20241121	093500	11552780	9370	9370	9370	9370	18
586	20241121	093400	11384120	9370	9370	9370	9370	1
587	20241121	093300	11374750	9370	9370	9370	9370	1
588	20241121	093200	11365380	9370	9370	9370	9370	1
589	20241121	093100	11356010	9390	9390	9390	9390	1
590	20241121	093000	11346620	9390	9390	9390	9390	1
591	20241121	092900	11337230	9330	9330	9330	9330	0
592	20241121	092800	11337230	9330	9330	9330	9330	0
593	20241121	092700	11337230	9330	9330	9330	9330	0
594	20241121	092600	11337230	9330	9330	9330	9330	0
595	20241121	092500	11337230	9330	9330	9330	9330	0
596	20241121	092400	11337230	9330	9330	9330	9330	7
597	20241121	092300	11271920	9330	9330	9330	9330	0
598	20241121	092200	11271920	9330	9330	9330	9330	0
599	20241121	092100	11271920	9330	9350	9350	9330	21
600	20241121	092000	11075930	9350	9350	9350	9350	1
601	20241121	091900	11066580	9360	9360	9360	9360	1
602	20241121	091800	11057220	9360	9360	9360	9360	0
603	20241121	091700	11057220	9360	9360	9360	9360	1121
604	20241121	091600	564660	9360	9360	9360	9360	0
605	20241121	091500	564660	9360	9360	9360	9360	11
606	20241121	091400	461700	9400	9400	9400	9400	0
607	20241121	091300	461700	9400	9400	9400	9400	1
608	20241121	091200	452300	9400	9400	9400	9400	0
609	20241121	091100	452300	9400	9400	9400	9400	1
610	20241121	091000	442900	9400	9400	9400	9400	1
611	20241121	090900	433500	9400	9400	9400	9400	0
612	20241121	090800	433500	9400	9400	9400	9400	0
613	20241121	090700	433500	9400	9400	9400	9400	0
614	20241121	090600	433500	9400	9400	9400	9400	0
615	20241121	090500	433500	9400	9400	9400	9400	22
616	20241121	090400	226700	9440	9440	9440	9440	0
617	20241121	090300	226700	9440	9440	9440	9440	0
618	20241121	090200	226700	9440	9440	9440	9440	0
619	20241121	090100	226700	9440	9440	9440	9440	0
620	20241121	090000	226700	9440	9450	9450	9440	24