KissMeData/042940/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192500	58656720	5540	5540	5540	5540	360
3	20241121	192400	58656720	5540	5540	5540	5540	0
4	20241121	192300	58656720	5540	5540	5540	5540	0
5	20241121	192200	58656720	5540	5540	5540	5540	0
6	20241121	192100	58656720	5540	5540	5540	5540	0
7	20241121	192000	58656720	5540	5540	5540	5540	0
8	20241121	191900	58656720	5540	5540	5540	5540	0
9	20241121	191800	58656720	5540	5540	5540	5540	0
10	20241121	191700	58656720	5540	5540	5540	5540	0
11	20241121	191600	58656720	5540	5540	5540	5540	0
12	20241121	191500	58656720	5540	5540	5540	5540	0
13	20241121	191400	58656720	5540	5540	5540	5540	0
14	20241121	191300	58656720	5540	5540	5540	5540	0
15	20241121	191200	58656720	5540	5540	5540	5540	0
16	20241121	191100	58656720	5540	5540	5540	5540	0
17	20241121	191000	58656720	5540	5540	5540	5540	0
18	20241121	190900	58656720	5540	5540	5540	5540	0
19	20241121	190800	58656720	5540	5540	5540	5540	0
20	20241121	190700	58656720	5540	5540	5540	5540	0
21	20241121	190600	58656720	5540	5540	5540	5540	0
22	20241121	190500	58656720	5540	5540	5540	5540	0
23	20241121	190400	58656720	5540	5540	5540	5540	0
24	20241121	190300	58656720	5540	5540	5540	5540	0
25	20241121	190200	58656720	5540	5540	5540	5540	0
26	20241121	190100	58656720	5540	5540	5540	5540	0
27	20241121	190000	58656720	5540	5540	5540	5540	0
28	20241121	185900	58656720	5540	5540	5540	5540	0
29	20241121	185800	58656720	5540	5540	5540	5540	0
30	20241121	185700	58656720	5540	5540	5540	5540	0
31	20241121	185600	58656720	5540	5540	5540	5540	0
32	20241121	185500	58656720	5540	5540	5540	5540	360
33	20241121	185400	58656720	5540	5540	5540	5540	0
34	20241121	185300	58656720	5540	5540	5540	5540	0
35	20241121	185200	58656720	5540	5540	5540	5540	0
36	20241121	185100	58656720	5540	5540	5540	5540	0
37	20241121	185000	58656720	5540	5540	5540	5540	0
38	20241121	184900	58656720	5540	5540	5540	5540	0
39	20241121	184800	58656720	5540	5540	5540	5540	0
40	20241121	184700	58656720	5540	5540	5540	5540	0
41	20241121	184600	58656720	5540	5540	5540	5540	0
42	20241121	184500	58656720	5540	5540	5540	5540	0
43	20241121	184400	58656720	5540	5540	5540	5540	0
44	20241121	184300	58656720	5540	5540	5540	5540	0
45	20241121	184200	58656720	5540	5540	5540	5540	0
46	20241121	184100	58656720	5540	5540	5540	5540	0
47	20241121	184000	58656720	5540	5540	5540	5540	0
48	20241121	183900	58656720	5540	5540	5540	5540	0
49	20241121	183800	58656720	5540	5540	5540	5540	0
50	20241121	183700	58656720	5540	5540	5540	5540	0
51	20241121	183600	58656720	5540	5540	5540	5540	0
52	20241121	183500	58656720	5540	5540	5540	5540	0
53	20241121	183400	58656720	5540	5540	5540	5540	0
54	20241121	183300	58656720	5540	5540	5540	5540	0
55	20241121	183200	58656720	5540	5540	5540	5540	0
56	20241121	183100	58656720	5540	5540	5540	5540	0
57	20241121	183000	58656720	5540	5540	5540	5540	0
58	20241121	182900	58656720	5540	5540	5540	5540	0
59	20241121	182800	58656720	5540	5540	5540	5540	0
60	20241121	182700	58656720	5540	5540	5540	5540	0
61	20241121	182600	58656720	5540	5540	5540	5540	0
62	20241121	182500	58656720	5540	5540	5540	5540	360
63	20241121	182400	58656720	5540	5540	5540	5540	0
64	20241121	182300	58656720	5540	5540	5540	5540	0
65	20241121	182200	58656720	5540	5540	5540	5540	0
66	20241121	182100	58656720	5540	5540	5540	5540	0
67	20241121	182000	58656720	5540	5540	5540	5540	0
68	20241121	181900	58656720	5540	5540	5540	5540	0
69	20241121	181800	58656720	5540	5540	5540	5540	0
70	20241121	181700	58656720	5540	5540	5540	5540	0
71	20241121	181600	58656720	5540	5540	5540	5540	0
72	20241121	181500	58656720	5540	5540	5540	5540	0
73	20241121	181400	58656720	5540	5540	5540	5540	0
74	20241121	181300	58656720	5540	5540	5540	5540	0
75	20241121	181200	58656720	5540	5540	5540	5540	0
76	20241121	181100	58656720	5540	5540	5540	5540	0
77	20241121	181000	58656720	5540	5540	5540	5540	0
78	20241121	180900	58656720	5540	5540	5540	5540	0
79	20241121	180800	58656720	5540	5540	5540	5540	0
80	20241121	180700	58656720	5540	5540	5540	5540	0
81	20241121	180600	58656720	5540	5540	5540	5540	0
82	20241121	180500	58656720	5540	5540	5540	5540	0
83	20241121	180400	58656720	5540	5540	5540	5540	0
84	20241121	180300	58656720	5540	5540	5540	5540	0
85	20241121	180200	58656720	5540	5540	5540	5540	0
86	20241121	180100	58656720	5540	5540	5540	5540	0
87	20241121	180000	58656720	5540	5540	5540	5540	0
88	20241121	175900	58656720	5540	5540	5540	5540	0
89	20241121	175800	58656720	5540	5540	5540	5540	0
90	20241121	175700	58656720	5540	5540	5540	5540	0
91	20241121	175600	58656720	5540	5540	5540	5540	0
92	20241121	175500	58656720	5540	5540	5540	5540	360
93	20241121	175400	58656720	5540	5540	5540	5540	0
94	20241121	175300	58656720	5540	5540	5540	5540	0
95	20241121	175200	58656720	5540	5540	5540	5540	0
96	20241121	175100	58656720	5540	5540	5540	5540	0
97	20241121	175000	58656720	5540	5540	5540	5540	0
98	20241121	174900	58656720	5540	5540	5540	5540	0
99	20241121	174800	58656720	5540	5540	5540	5540	0
100	20241121	174700	58656720	5540	5540	5540	5540	0
101	20241121	174600	58656720	5540	5540	5540	5540	0
102	20241121	174500	58656720	5540	5540	5540	5540	0
103	20241121	174400	58656720	5540	5540	5540	5540	0
104	20241121	174300	58656720	5540	5540	5540	5540	0
105	20241121	174200	58656720	5540	5540	5540	5540	0
106	20241121	174100	58656720	5540	5540	5540	5540	0
107	20241121	174000	58656720	5540	5540	5540	5540	0
108	20241121	173900	58656720	5540	5540	5540	5540	0
109	20241121	173800	58656720	5540	5540	5540	5540	0
110	20241121	173700	58656720	5540	5540	5540	5540	0
111	20241121	173600	58656720	5540	5540	5540	5540	0
112	20241121	173500	58656720	5540	5540	5540	5540	0
113	20241121	173400	58656720	5540	5540	5540	5540	0
114	20241121	173300	58656720	5540	5540	5540	5540	0
115	20241121	173200	58656720	5540	5540	5540	5540	0
116	20241121	173100	58656720	5540	5540	5540	5540	0
117	20241121	173000	58656720	5540	5540	5540	5540	0
118	20241121	172900	58656720	5540	5540	5540	5540	0
119	20241121	172800	58656720	5540	5540	5540	5540	0
120	20241121	172700	58656720	5540	5540	5540	5540	0
121	20241121	172600	58656720	5540	5540	5540	5540	0
122	20241121	172500	58656720	5540	5540	5540	5540	360
123	20241121	172400	58656720	5540	5540	5540	5540	0
124	20241121	172300	58656720	5540	5540	5540	5540	0
125	20241121	172200	58656720	5540	5540	5540	5540	0
126	20241121	172100	58656720	5540	5540	5540	5540	0
127	20241121	172000	58656720	5540	5540	5540	5540	0
128	20241121	171900	58656720	5540	5540	5540	5540	0
129	20241121	171800	58656720	5540	5540	5540	5540	0
130	20241121	171700	58656720	5540	5540	5540	5540	0
131	20241121	171600	58656720	5540	5540	5540	5540	0
132	20241121	171500	58656720	5540	5540	5540	5540	0
133	20241121	171400	58656720	5540	5540	5540	5540	0
134	20241121	171300	58656720	5540	5540	5540	5540	0
135	20241121	171200	58656720	5540	5540	5540	5540	0
136	20241121	171100	58656720	5540	5540	5540	5540	0
137	20241121	171000	58656720	5540	5540	5540	5540	0
138	20241121	170900	58656720	5540	5540	5540	5540	0
139	20241121	170800	58656720	5540	5540	5540	5540	0
140	20241121	170700	58656720	5540	5540	5540	5540	0
141	20241121	170600	58656720	5540	5540	5540	5540	0
142	20241121	170500	58656720	5540	5540	5540	5540	0
143	20241121	170400	58656720	5540	5540	5540	5540	0
144	20241121	170300	58656720	5540	5540	5540	5540	0
145	20241121	170200	58656720	5540	5540	5540	5540	0
146	20241121	170100	58656720	5540	5540	5540	5540	0
147	20241121	170000	58656720	5540	5540	5540	5540	0
148	20241121	165900	58656720	5540	5540	5540	5540	0
149	20241121	165800	58656720	5540	5540	5540	5540	0
150	20241121	165700	58656720	5540	5540	5540	5540	0
151	20241121	165600	58656720	5540	5540	5540	5540	0
152	20241121	165500	58656720	5540	5540	5540	5540	360
153	20241121	165400	58656720	5540	5540	5540	5540	0
154	20241121	165300	58656720	5540	5540	5540	5540	0
155	20241121	165200	58656720	5540	5540	5540	5540	0
156	20241121	165100	58656720	5540	5540	5540	5540	0
157	20241121	165000	58656720	5540	5540	5540	5540	0
158	20241121	164900	58656720	5540	5540	5540	5540	0
159	20241121	164800	58656720	5540	5540	5540	5540	0
160	20241121	164700	58656720	5540	5540	5540	5540	0
161	20241121	164600	58656720	5540	5540	5540	5540	0
162	20241121	164500	58656720	5540	5540	5540	5540	0
163	20241121	164400	58656720	5540	5540	5540	5540	0
164	20241121	164300	58656720	5540	5540	5540	5540	0
165	20241121	164200	58656720	5540	5540	5540	5540	0
166	20241121	164100	58656720	5540	5540	5540	5540	0
167	20241121	164000	58656720	5540	5540	5540	5540	0
168	20241121	163900	58656720	5540	5540	5540	5540	0
169	20241121	163800	58656720	5540	5540	5540	5540	0
170	20241121	163700	58656720	5540	5540	5540	5540	0
171	20241121	163600	58656720	5540	5540	5540	5540	0
172	20241121	163500	58656720	5540	5540	5540	5540	0
173	20241121	163400	58656720	5540	5540	5540	5540	0
174	20241121	163300	58656720	5540	5540	5540	5540	0
175	20241121	163200	58656720	5540	5540	5540	5540	0
176	20241121	163100	58656720	5540	5540	5540	5540	0
177	20241121	163000	58656720	5540	5540	5540	5540	0
178	20241121	162900	58656720	5540	5540	5540	5540	0
179	20241121	162800	58656720	5540	5540	5540	5540	0
180	20241121	162700	58656720	5540	5540	5540	5540	0
181	20241121	162600	58656720	5540	5540	5540	5540	0
182	20241121	162500	58656720	5540	5540	5540	5540	360
183	20241121	162400	58656720	5540	5540	5540	5540	0
184	20241121	162300	58656720	5540	5540	5540	5540	0
185	20241121	162200	58656720	5540	5540	5540	5540	0
186	20241121	162100	58656720	5540	5540	5540	5540	0
187	20241121	162000	58656720	5540	5540	5540	5540	0
188	20241121	161900	58656720	5540	5540	5540	5540	0
189	20241121	161800	58656720	5540	5540	5540	5540	0
190	20241121	161700	58656720	5540	5540	5540	5540	0
191	20241121	161600	58656720	5540	5540	5540	5540	0
192	20241121	161500	58656720	5540	5540	5540	5540	0
193	20241121	161400	58656720	5540	5540	5540	5540	0
194	20241121	161300	58656720	5540	5540	5540	5540	0
195	20241121	161200	58656720	5540	5540	5540	5540	0
196	20241121	161100	58656720	5540	5540	5540	5540	0
197	20241121	161000	58656720	5540	5540	5540	5540	0
198	20241121	160900	58656720	5540	5540	5540	5540	0
199	20241121	160800	58656720	5540	5540	5540	5540	0
200	20241121	160700	58656720	5540	5540	5540	5540	0
201	20241121	160600	58656720	5540	5540	5540	5540	0
202	20241121	160500	58656720	5540	5540	5540	5540	0
203	20241121	160400	58656720	5540	5540	5540	5540	0
204	20241121	160300	58656720	5540	5540	5540	5540	0
205	20241121	160200	58656720	5540	5540	5540	5540	0
206	20241121	160100	58656720	5540	5540	5540	5540	0
207	20241121	160000	58656720	5540	5540	5540	5540	0
208	20241121	155900	58656720	5540	5540	5540	5540	0
209	20241121	155800	58656720	5540	5540	5540	5540	0
210	20241121	155700	58656720	5540	5540	5540	5540	0
211	20241121	155600	58656720	5540	5540	5540	5540	0
212	20241121	155500	58656720	5540	5540	5540	5540	360
213	20241121	155400	58656720	5540	5540	5540	5540	0
214	20241121	155300	58656720	5540	5540	5540	5540	0
215	20241121	155200	58656720	5540	5540	5540	5540	0
216	20241121	155100	58656720	5540	5540	5540	5540	0
217	20241121	155000	58656720	5540	5540	5540	5540	0
218	20241121	154900	58656720	5540	5540	5540	5540	0
219	20241121	154800	58656720	5540	5540	5540	5540	0
220	20241121	154700	58656720	5540	5540	5540	5540	0
221	20241121	154600	58656720	5540	5540	5540	5540	0
222	20241121	154500	58656720	5540	5540	5540	5540	0
223	20241121	154400	58656720	5540	5540	5540	5540	0
224	20241121	154300	58656720	5540	5540	5540	5540	0
225	20241121	154200	58656720	5540	5540	5540	5540	0
226	20241121	154100	58656720	5540	5540	5540	5540	0
227	20241121	154000	58656720	5540	5540	5540	5540	0
228	20241121	153900	58656720	5540	5540	5540	5540	0
229	20241121	153800	58656720	5540	5540	5540	5540	0
230	20241121	153700	58656720	5540	5540	5540	5540	0
231	20241121	153600	58656720	5540	5540	5540	5540	0
232	20241121	153500	58656720	5540	5540	5540	5540	0
233	20241121	153400	58656720	5540	5540	5540	5540	0
234	20241121	153300	58656720	5540	5540	5540	5540	0
235	20241121	153200	58656720	5540	5540	5540	5540	0
236	20241121	153100	58656720	5540	5540	5540	5540	0
237	20241121	153000	58656720	5540	5540	5540	5540	360
238	20241121	152900	56662320	5550	5550	5550	5550	0
239	20241121	152800	56662320	5550	5550	5550	5550	0
240	20241121	152700	56662320	5550	5550	5550	5550	0
241	20241121	152600	56662320	5550	5550	5550	5550	0
242	20241121	152500	56662320	5550	5550	5550	5550	0
243	20241121	152400	56662320	5550	5550	5550	5550	0
244	20241121	152300	56662320	5550	5550	5550	5550	0
245	20241121	152200	56662320	5550	5550	5550	5550	0
246	20241121	152100	56662320	5550	5550	5550	5550	0
247	20241121	152000	56662320	5550	5550	5550	5550	0
248	20241121	151900	56662320	5550	5500	5550	5500	91
249	20241121	151800	56161670	5510	5510	5510	5510	1
250	20241121	151700	56156160	5500	5500	5500	5500	0
251	20241121	151600	56156160	5500	5500	5500	5500	0
252	20241121	151500	56156160	5500	5500	5500	5500	0
253	20241121	151400	56156160	5500	5500	5500	5500	800
254	20241121	151300	51756160	5500	5500	5500	5500	1000
255	20241121	151200	46256160	5500	5500	5500	5500	0
256	20241121	151100	46256160	5500	5500	5500	5500	750
257	20241121	151000	42131160	5500	5510	5510	5500	98
258	20241121	150900	41591240	5550	5550	5550	5550	0
259	20241121	150800	41591240	5550	5550	5550	5550	0
260	20241121	150700	41591240	5550	5550	5550	5550	0
261	20241121	150600	41591240	5550	5550	5550	5550	0
262	20241121	150500	41591240	5550	5550	5550	5550	0
263	20241121	150400	41591240	5550	5550	5550	5550	0
264	20241121	150300	41591240	5550	5550	5550	5550	0
265	20241121	150200	41591240	5550	5550	5550	5550	0
266	20241121	150100	41591240	5550	5550	5550	5550	0
267	20241121	150000	41591240	5550	5550	5550	5550	0
268	20241121	145900	41591240	5550	5550	5550	5550	0
269	20241121	145800	41591240	5550	5550	5550	5550	0
270	20241121	145700	41591240	5550	5550	5550	5550	0
271	20241121	145600	41591240	5550	5550	5550	5550	0
272	20241121	145500	41591240	5550	5550	5550	5550	0
273	20241121	145400	41591240	5550	5550	5550	5550	0
274	20241121	145300	41591240	5550	5550	5550	5550	84
275	20241121	145200	41125040	5550	5550	5550	5550	198
276	20241121	145100	40026140	5550	5550	5550	5550	0
277	20241121	145000	40026140	5550	5550	5550	5550	0
278	20241121	144900	40026140	5550	5550	5550	5550	0
279	20241121	144800	40026140	5550	5550	5550	5550	1
280	20241121	144700	40020590	5510	5510	5510	5510	0
281	20241121	144600	40020590	5510	5510	5510	5510	0
282	20241121	144500	40020590	5510	5510	5510	5510	0
283	20241121	144400	40020590	5510	5510	5510	5510	0
284	20241121	144300	40020590	5510	5510	5510	5510	0
285	20241121	144200	40020590	5510	5520	5520	5510	514
286	20241121	144100	37188240	5520	5520	5520	5520	0
287	20241121	144000	37188240	5520	5540	5540	5520	229
288	20241121	143900	35924110	5570	5570	5570	5570	0
289	20241121	143800	35924110	5570	5570	5570	5570	0
290	20241121	143700	35924110	5570	5570	5570	5570	0
291	20241121	143600	35924110	5570	5570	5570	5570	0
292	20241121	143500	35924110	5570	5570	5570	5570	0
293	20241121	143400	35924110	5570	5570	5570	5570	0
294	20241121	143300	35924110	5570	5570	5570	5570	0
295	20241121	143200	35924110	5570	5570	5570	5570	0
296	20241121	143100	35924110	5570	5570	5570	5570	0
297	20241121	143000	35924110	5570	5570	5570	5570	0
298	20241121	142900	35924110	5570	5570	5570	5570	0
299	20241121	142800	35924110	5570	5570	5570	5570	0
300	20241121	142700	35924110	5570	5570	5570	5570	0
301	20241121	142600	35924110	5570	5570	5570	5570	0
302	20241121	142500	35924110	5570	5570	5570	5570	0
303	20241121	142400	35924110	5570	5570	5570	5570	0
304	20241121	142300	35924110	5570	5570	5570	5570	0
305	20241121	142200	35924110	5570	5570	5570	5570	0
306	20241121	142100	35924110	5570	5570	5570	5570	0
307	20241121	142000	35924110	5570	5570	5570	5570	0
308	20241121	141900	35924110	5570	5570	5570	5570	0
309	20241121	141800	35924110	5570	5570	5570	5570	0
310	20241121	141700	35924110	5570	5570	5570	5570	0
311	20241121	141600	35924110	5570	5570	5570	5570	0
312	20241121	141500	35924110	5570	5570	5570	5570	0
313	20241121	141400	35924110	5570	5570	5570	5570	0
314	20241121	141300	35924110	5570	5570	5570	5570	0
315	20241121	141200	35924110	5570	5570	5570	5570	0
316	20241121	141100	35924110	5570	5570	5570	5570	0
317	20241121	141000	35924110	5570	5570	5570	5570	0
318	20241121	140900	35924110	5570	5570	5570	5570	0
319	20241121	140800	35924110	5570	5570	5570	5570	0
320	20241121	140700	35924110	5570	5570	5570	5570	0
321	20241121	140600	35924110	5570	5570	5570	5570	0
322	20241121	140500	35924110	5570	5570	5570	5570	0
323	20241121	140400	35924110	5570	5570	5570	5570	0
324	20241121	140300	35924110	5570	5570	5580	5570	29
325	20241121	140200	35762480	5580	5580	5580	5580	0
326	20241121	140100	35762480	5580	5580	5580	5580	0
327	20241121	140000	35762480	5580	5580	5580	5580	0
328	20241121	135900	35762480	5580	5580	5580	5580	0
329	20241121	135800	35762480	5580	5580	5580	5580	0
330	20241121	135700	35762480	5580	5580	5580	5580	0
331	20241121	135600	35762480	5580	5580	5580	5580	0
332	20241121	135500	35762480	5580	5580	5580	5580	0
333	20241121	135400	35762480	5580	5580	5580	5580	50
334	20241121	135300	35483480	5580	5580	5580	5580	0
335	20241121	135200	35483480	5580	5580	5580	5580	0
336	20241121	135100	35483480	5580	5580	5580	5580	0
337	20241121	135000	35483480	5580	5580	5580	5580	0
338	20241121	134900	35483480	5580	5580	5580	5580	1
339	20241121	134800	35477900	5540	5540	5540	5540	280
340	20241121	134700	33926700	5580	5580	5580	5580	100
341	20241121	134600	33368700	5580	5580	5580	5580	0
342	20241121	134500	33368700	5580	5580	5580	5580	0
343	20241121	134400	33368700	5580	5580	5580	5580	0
344	20241121	134300	33368700	5580	5580	5580	5580	0
345	20241121	134200	33368700	5580	5580	5580	5580	1
346	20241121	134100	33363120	5580	5580	5580	5580	0
347	20241121	134000	33363120	5580	5580	5580	5580	0
348	20241121	133900	33363120	5580	5580	5580	5580	0
349	20241121	133800	33363120	5580	5580	5580	5580	0
350	20241121	133700	33363120	5580	5580	5580	5580	0
351	20241121	133600	33363120	5580	5580	5580	5580	0
352	20241121	133500	33363120	5580	5580	5580	5580	0
353	20241121	133400	33363120	5580	5580	5580	5580	0
354	20241121	133300	33363120	5580	5580	5580	5580	0
355	20241121	133200	33363120	5580	5580	5580	5580	0
356	20241121	133100	33363120	5580	5580	5580	5580	0
357	20241121	133000	33363120	5580	5580	5580	5580	0
358	20241121	132900	33363120	5580	5580	5580	5580	0
359	20241121	132800	33363120	5580	5580	5580	5580	0
360	20241121	132700	33363120	5580	5580	5580	5580	0
361	20241121	132600	33363120	5580	5580	5580	5580	0
362	20241121	132500	33363120	5580	5580	5580	5580	0
363	20241121	132400	33363120	5580	5580	5580	5580	0
364	20241121	132300	33363120	5580	5580	5580	5580	0
365	20241121	132200	33363120	5580	5580	5580	5580	0
366	20241121	132100	33363120	5580	5580	5580	5580	75
367	20241121	132000	32944620	5580	5580	5580	5580	0
368	20241121	131900	32944620	5580	5580	5580	5580	2
369	20241121	131800	32933460	5580	5580	5580	5580	0
370	20241121	131700	32933460	5580	5580	5580	5580	0
371	20241121	131600	32933460	5580	5580	5580	5580	0
372	20241121	131500	32933460	5580	5580	5580	5580	0
373	20241121	131400	32933460	5580	5580	5580	5580	0
374	20241121	131300	32933460	5580	5580	5580	5580	103
375	20241121	131200	32358720	5580	5580	5580	5580	0
376	20241121	131100	32358720	5580	5580	5580	5580	0
377	20241121	131000	32358720	5580	5580	5580	5580	0
378	20241121	130900	32358720	5580	5580	5580	5580	1
379	20241121	130800	32353140	5570	5570	5570	5570	0
380	20241121	130700	32353140	5570	5570	5570	5570	0
381	20241121	130600	32353140	5570	5570	5570	5570	0
382	20241121	130500	32353140	5570	5570	5570	5570	90
383	20241121	130400	31851840	5560	5560	5560	5560	0
384	20241121	130300	31851840	5560	5560	5560	5560	0
385	20241121	130200	31851840	5560	5560	5560	5560	0
386	20241121	130100	31851840	5560	5550	5560	5550	137
387	20241121	130000	31090790	5550	5550	5550	5550	0
388	20241121	125900	31090790	5550	5550	5550	5550	0
389	20241121	125800	31090790	5550	5550	5550	5550	0
390	20241121	125700	31090790	5550	5550	5550	5550	0
391	20241121	125600	31090790	5550	5550	5550	5550	0
392	20241121	125500	31090790	5550	5550	5550	5550	0
393	20241121	125400	31090790	5550	5550	5550	5550	0
394	20241121	125300	31090790	5550	5550	5550	5550	0
395	20241121	125200	31090790	5550	5550	5550	5550	0
396	20241121	125100	31090790	5550	5550	5550	5550	0
397	20241121	125000	31090790	5550	5550	5550	5550	0
398	20241121	124900	31090790	5550	5550	5550	5550	0
399	20241121	124800	31090790	5550	5550	5550	5550	0
400	20241121	124700	31090790	5550	5550	5550	5550	0
401	20241121	124600	31090790	5550	5550	5550	5550	0
402	20241121	124500	31090790	5550	5550	5550	5550	0
403	20241121	124400	31090790	5550	5550	5550	5550	0
404	20241121	124300	31090790	5550	5550	5550	5550	0
405	20241121	124200	31090790	5550	5550	5550	5550	1
406	20241121	124100	31085240	5510	5510	5510	5510	0
407	20241121	124000	31085240	5510	5510	5510	5510	0
408	20241121	123900	31085240	5510	5510	5510	5510	0
409	20241121	123800	31085240	5510	5510	5510	5510	0
410	20241121	123700	31085240	5510	5510	5510	5510	0
411	20241121	123600	31085240	5510	5510	5510	5510	0
412	20241121	123500	31085240	5510	5510	5510	5510	0
413	20241121	123400	31085240	5510	5510	5510	5510	0
414	20241121	123300	31085240	5510	5510	5510	5510	0
415	20241121	123200	31085240	5510	5510	5510	5510	0
416	20241121	123100	31085240	5510	5510	5510	5510	0
417	20241121	123000	31085240	5510	5510	5510	5510	0
418	20241121	122900	31085240	5510	5510	5510	5510	0
419	20241121	122800	31085240	5510	5510	5510	5510	0
420	20241121	122700	31085240	5510	5510	5510	5510	0
421	20241121	122600	31085240	5510	5510	5510	5510	0
422	20241121	122500	31085240	5510	5510	5510	5510	1
423	20241121	122400	31079730	5550	5550	5550	5550	0
424	20241121	122300	31079730	5550	5550	5550	5550	0
425	20241121	122200	31079730	5550	5550	5550	5550	0
426	20241121	122100	31079730	5550	5550	5550	5550	0
427	20241121	122000	31079730	5550	5550	5550	5550	0
428	20241121	121900	31079730	5550	5550	5550	5550	0
429	20241121	121800	31079730	5550	5550	5550	5550	0
430	20241121	121700	31079730	5550	5550	5550	5550	0
431	20241121	121600	31079730	5550	5550	5550	5550	0
432	20241121	121500	31079730	5550	5550	5550	5550	0
433	20241121	121400	31079730	5550	5550	5550	5550	0
434	20241121	121300	31079730	5550	5550	5550	5550	0
435	20241121	121200	31079730	5550	5550	5550	5550	1
436	20241121	121100	31074180	5530	5530	5530	5530	0
437	20241121	121000	31074180	5530	5530	5530	5530	0
438	20241121	120900	31074180	5530	5530	5530	5530	0
439	20241121	120800	31074180	5530	5530	5530	5530	0
440	20241121	120700	31074180	5530	5530	5530	5530	0
441	20241121	120600	31074180	5530	5530	5530	5530	176
442	20241121	120500	30100900	5510	5510	5510	5510	0
443	20241121	120400	30100900	5510	5510	5510	5510	0
444	20241121	120300	30100900	5510	5510	5510	5510	0
445	20241121	120200	30100900	5510	5510	5510	5510	0
446	20241121	120100	30100900	5510	5510	5510	5510	0
447	20241121	120000	30100900	5510	5510	5510	5510	0
448	20241121	115900	30100900	5510	5510	5510	5510	0
449	20241121	115800	30100900	5510	5510	5510	5510	0
450	20241121	115700	30100900	5510	5510	5510	5510	0
451	20241121	115600	30100900	5510	5510	5510	5510	0
452	20241121	115500	30100900	5510	5510	5510	5510	941
453	20241121	115400	24915990	5510	5510	5510	5510	0
454	20241121	115300	24915990	5510	5510	5510	5510	0
455	20241121	115200	24915990	5510	5510	5510	5510	0
456	20241121	115100	24915990	5510	5510	5510	5510	0
457	20241121	115000	24915990	5510	5510	5510	5510	2
458	20241121	114900	24904970	5500	5500	5500	5500	0
459	20241121	114800	24904970	5500	5510	5510	5500	198
460	20241121	114700	23814030	5510	5510	5510	5510	622
461	20241121	114600	20386810	5510	5510	5510	5510	50
462	20241121	114500	20111310	5510	5510	5510	5510	0
463	20241121	114400	20111310	5510	5510	5510	5510	0
464	20241121	114300	20111310	5510	5520	5520	5510	48
465	20241121	114200	19846390	5520	5520	5520	5520	0
466	20241121	114100	19846390	5520	5520	5520	5520	0
467	20241121	114000	19846390	5520	5520	5520	5520	0
468	20241121	113900	19846390	5520	5520	5520	5520	0
469	20241121	113800	19846390	5520	5520	5520	5520	0
470	20241121	113700	19846390	5520	5520	5520	5520	0
471	20241121	113600	19846390	5520	5520	5520	5520	0
472	20241121	113500	19846390	5520	5520	5520	5520	0
473	20241121	113400	19846390	5520	5520	5520	5520	0
474	20241121	113300	19846390	5520	5520	5520	5520	0
475	20241121	113200	19846390	5520	5520	5520	5520	0
476	20241121	113100	19846390	5520	5520	5520	5520	0
477	20241121	113000	19846390	5520	5520	5520	5520	0
478	20241121	112900	19846390	5520	5520	5520	5520	0
479	20241121	112800	19846390	5520	5520	5520	5520	0
480	20241121	112700	19846390	5520	5520	5520	5520	0
481	20241121	112600	19846390	5520	5520	5520	5520	0
482	20241121	112500	19846390	5520	5520	5520	5520	0
483	20241121	112400	19846390	5520	5520	5520	5520	0
484	20241121	112300	19846390	5520	5520	5520	5520	0
485	20241121	112200	19846390	5520	5520	5520	5520	0
486	20241121	112100	19846390	5520	5520	5520	5520	0
487	20241121	112000	19846390	5520	5520	5520	5520	0
488	20241121	111900	19846390	5520	5520	5520	5520	0
489	20241121	111800	19846390	5520	5520	5520	5520	0
490	20241121	111700	19846390	5520	5520	5520	5520	0
491	20241121	111600	19846390	5520	5520	5520	5520	0
492	20241121	111500	19846390	5520	5520	5520	5520	0
493	20241121	111400	19846390	5520	5520	5520	5520	0
494	20241121	111300	19846390	5520	5520	5520	5520	0
495	20241121	111200	19846390	5520	5520	5520	5520	0
496	20241121	111100	19846390	5520	5520	5520	5520	0
497	20241121	111000	19846390	5520	5520	5520	5520	0
498	20241121	110900	19846390	5520	5520	5520	5520	0
499	20241121	110800	19846390	5520	5520	5520	5520	0
500	20241121	110700	19846390	5520	5520	5520	5520	0
501	20241121	110600	19846390	5520	5520	5520	5520	0
502	20241121	110500	19846390	5520	5520	5520	5520	0
503	20241121	110400	19846390	5520	5520	5520	5520	0
504	20241121	110300	19846390	5520	5520	5520	5520	0
505	20241121	110200	19846390	5520	5540	5540	5520	200
506	20241121	110100	18742070	5540	5540	5540	5540	0
507	20241121	110000	18742070	5540	5540	5540	5540	0
508	20241121	105900	18742070	5540	5540	5540	5540	0
509	20241121	105800	18742070	5540	5540	5540	5540	0
510	20241121	105700	18742070	5540	5540	5540	5540	0
511	20241121	105600	18742070	5540	5540	5540	5540	0
512	20241121	105500	18742070	5540	5540	5540	5540	134
513	20241121	105400	17999710	5540	5540	5540	5540	0
514	20241121	105300	17999710	5540	5540	5540	5540	0
515	20241121	105200	17999710	5540	5540	5540	5540	0
516	20241121	105100	17999710	5540	5540	5540	5540	20
517	20241121	105000	17888910	5540	5540	5540	5540	0
518	20241121	104900	17888910	5540	5540	5540	5540	0
519	20241121	104800	17888910	5540	5540	5540	5540	0
520	20241121	104700	17888910	5540	5540	5540	5540	0
521	20241121	104600	17888910	5540	5540	5540	5540	0
522	20241121	104500	17888910	5540	5540	5540	5540	0
523	20241121	104400	17888910	5540	5540	5540	5540	0
524	20241121	104300	17888910	5540	5540	5540	5540	0
525	20241121	104200	17888910	5540	5540	5540	5540	0
526	20241121	104100	17888910	5540	5540	5540	5540	0
527	20241121	104000	17888910	5540	5540	5540	5540	0
528	20241121	103900	17888910	5540	5540	5540	5540	0
529	20241121	103800	17888910	5540	5540	5540	5540	0
530	20241121	103700	17888910	5540	5540	5540	5540	49
531	20241121	103600	17617450	5540	5540	5540	5540	0
532	20241121	103500	17617450	5540	5540	5540	5540	0
533	20241121	103400	17617450	5540	5540	5540	5540	0
534	20241121	103300	17617450	5540	5540	5540	5540	0
535	20241121	103200	17617450	5540	5540	5540	5540	0
536	20241121	103100	17617450	5540	5540	5540	5540	0
537	20241121	103000	17617450	5540	5540	5540	5540	0
538	20241121	102900	17617450	5540	5540	5540	5540	0
539	20241121	102800	17617450	5540	5540	5540	5540	0
540	20241121	102700	17617450	5540	5540	5540	5540	0
541	20241121	102600	17617450	5540	5540	5540	5540	0
542	20241121	102500	17617450	5540	5540	5540	5540	0
543	20241121	102400	17617450	5540	5540	5540	5540	0
544	20241121	102300	17617450	5540	5540	5540	5540	0
545	20241121	102200	17617450	5540	5540	5540	5540	0
546	20241121	102100	17617450	5540	5540	5540	5540	0
547	20241121	102000	17617450	5540	5540	5540	5540	0
548	20241121	101900	17617450	5540	5540	5540	5540	0
549	20241121	101800	17617450	5540	5540	5540	5540	0
550	20241121	101700	17617450	5540	5540	5540	5540	0
551	20241121	101600	17617450	5540	5540	5540	5540	0
552	20241121	101500	17617450	5540	5540	5540	5540	0
553	20241121	101400	17617450	5540	5540	5540	5540	0
554	20241121	101300	17617450	5540	5540	5540	5540	0
555	20241121	101200	17617450	5540	5540	5540	5540	0
556	20241121	101100	17617450	5540	5540	5540	5540	0
557	20241121	101000	17617450	5540	5540	5540	5540	0
558	20241121	100900	17617450	5540	5540	5540	5540	0
559	20241121	100800	17617450	5540	5540	5540	5540	0
560	20241121	100700	17617450	5540	5540	5540	5540	0
561	20241121	100600	17617450	5540	5540	5540	5540	170
562	20241121	100500	16675650	5550	5550	5550	5550	0
563	20241121	100400	16675650	5550	5550	5550	5550	1
564	20241121	100300	16670100	5560	5560	5560	5560	1
565	20241121	100200	16664540	5570	5570	5570	5570	93
566	20241121	100100	16146530	5570	5570	5570	5570	0
567	20241121	100000	16146530	5570	5570	5570	5570	0
568	20241121	095900	16146530	5570	5570	5570	5570	1
569	20241121	095800	16140960	5590	5590	5590	5590	0
570	20241121	095700	16140960	5590	5590	5590	5590	0
571	20241121	095600	16140960	5590	5590	5590	5590	0
572	20241121	095500	16140960	5590	5590	5590	5590	0
573	20241121	095400	16140960	5590	5590	5590	5590	0
574	20241121	095300	16140960	5590	5590	5590	5590	0
575	20241121	095200	16140960	5590	5590	5590	5590	0
576	20241121	095100	16140960	5590	5590	5590	5590	0
577	20241121	095000	16140960	5590	5590	5590	5590	0
578	20241121	094900	16140960	5590	5590	5590	5590	0
579	20241121	094800	16140960	5590	5590	5590	5590	0
580	20241121	094700	16140960	5590	5590	5590	5590	0
581	20241121	094600	16140960	5590	5590	5590	5590	0
582	20241121	094500	16140960	5590	5590	5590	5590	0
583	20241121	094400	16140960	5590	5590	5590	5590	0
584	20241121	094300	16140960	5590	5590	5590	5590	0
585	20241121	094200	16140960	5590	5590	5590	5590	1
586	20241121	094100	16135370	5600	5600	5600	5600	0
587	20241121	094000	16135370	5600	5600	5600	5600	0
588	20241121	093900	16135370	5600	5600	5600	5600	0
589	20241121	093800	16135370	5600	5600	5600	5600	0
590	20241121	093700	16135370	5600	5600	5600	5600	0
591	20241121	093600	16135370	5600	5600	5600	5600	0
592	20241121	093500	16135370	5600	5600	5600	5600	0
593	20241121	093400	16135370	5600	5600	5600	5600	50
594	20241121	093300	15855370	5670	5670	5670	5670	0
595	20241121	093200	15855370	5670	5670	5670	5670	0
596	20241121	093100	15855370	5670	5670	5670	5670	0
597	20241121	093000	15855370	5670	5670	5670	5670	0
598	20241121	092900	15855370	5670	5670	5670	5670	0
599	20241121	092800	15855370	5670	5670	5670	5670	0
600	20241121	092700	15855370	5670	5670	5670	5670	0
601	20241121	092600	15855370	5670	5670	5670	5670	0
602	20241121	092500	15855370	5670	5670	5670	5670	0
603	20241121	092400	15855370	5670	5670	5670	5670	0
604	20241121	092300	15855370	5670	5670	5670	5670	0
605	20241121	092200	15855370	5670	5620	5680	5620	1700
606	20241121	092100	6223820	5670	5670	5670	5670	0
607	20241121	092000	6223820	5670	5670	5670	5670	0
608	20241121	091900	6223820	5670	5670	5670	5670	0
609	20241121	091800	6223820	5670	5670	5670	5670	0
610	20241121	091700	6223820	5670	5590	5670	5590	181
611	20241121	091600	5211950	5670	5670	5670	5670	0
612	20241121	091500	5211950	5670	5670	5670	5670	1
613	20241121	091400	5206280	5570	5570	5570	5570	0
614	20241121	091300	5206280	5570	5570	5570	5570	4
615	20241121	091200	5184000	5570	5570	5570	5570	0
616	20241121	091100	5184000	5570	5570	5570	5570	5
617	20241121	091000	5156150	5570	5570	5570	5570	0
618	20241121	090900	5156150	5570	5550	5590	5550	295
619	20241121	090800	3514440	5570	5570	5570	5570	0
620	20241121	090700	3514440	5570	5570	5570	5570	0
621	20241121	090600	3514440	5570	5570	5570	5570	300
622	20241121	090500	1843440	5570	5530	5570	5530	163
623	20241121	090400	938050	5530	5530	5530	5530	5
624	20241121	090300	910400	5550	5550	5550	5550	0
625	20241121	090200	910400	5550	5550	5550	5550	160
626	20241121	090100	22400	5600	5600	5600	5600	0
627	20241121	090000	22400	5600	5600	5600	5600	4