KissMeData/130580/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201700	5973490	5060	5060	5060	5060	41
3	20241121	201600	5973490	5060	5060	5060	5060	0
4	20241121	201500	5973490	5060	5060	5060	5060	0
5	20241121	201400	5973490	5060	5060	5060	5060	0
6	20241121	201300	5973490	5060	5060	5060	5060	0
7	20241121	201200	5973490	5060	5060	5060	5060	0
8	20241121	201100	5973490	5060	5060	5060	5060	0
9	20241121	201000	5973490	5060	5060	5060	5060	0
10	20241121	200900	5973490	5060	5060	5060	5060	0
11	20241121	200800	5973490	5060	5060	5060	5060	0
12	20241121	200700	5973490	5060	5060	5060	5060	0
13	20241121	200600	5973490	5060	5060	5060	5060	0
14	20241121	200500	5973490	5060	5060	5060	5060	0
15	20241121	200400	5973490	5060	5060	5060	5060	0
16	20241121	200300	5973490	5060	5060	5060	5060	0
17	20241121	200200	5973490	5060	5060	5060	5060	0
18	20241121	200100	5973490	5060	5060	5060	5060	0
19	20241121	200000	5973490	5060	5060	5060	5060	0
20	20241121	195900	5973490	5060	5060	5060	5060	0
21	20241121	195800	5973490	5060	5060	5060	5060	0
22	20241121	195700	5973490	5060	5060	5060	5060	0
23	20241121	195600	5973490	5060	5060	5060	5060	0
24	20241121	195500	5973490	5060	5060	5060	5060	0
25	20241121	195400	5973490	5060	5060	5060	5060	0
26	20241121	195300	5973490	5060	5060	5060	5060	0
27	20241121	195200	5973490	5060	5060	5060	5060	0
28	20241121	195100	5973490	5060	5060	5060	5060	0
29	20241121	195000	5973490	5060	5060	5060	5060	0
30	20241121	194900	5973490	5060	5060	5060	5060	0
31	20241121	194800	5973490	5060	5060	5060	5060	0
32	20241121	194700	5973490	5060	5060	5060	5060	41
33	20241121	194600	5973490	5060	5060	5060	5060	0
34	20241121	194500	5973490	5060	5060	5060	5060	0
35	20241121	194400	5973490	5060	5060	5060	5060	0
36	20241121	194300	5973490	5060	5060	5060	5060	0
37	20241121	194200	5973490	5060	5060	5060	5060	0
38	20241121	194100	5973490	5060	5060	5060	5060	0
39	20241121	194000	5973490	5060	5060	5060	5060	0
40	20241121	193900	5973490	5060	5060	5060	5060	0
41	20241121	193800	5973490	5060	5060	5060	5060	0
42	20241121	193700	5973490	5060	5060	5060	5060	0
43	20241121	193600	5973490	5060	5060	5060	5060	0
44	20241121	193500	5973490	5060	5060	5060	5060	0
45	20241121	193400	5973490	5060	5060	5060	5060	0
46	20241121	193300	5973490	5060	5060	5060	5060	0
47	20241121	193200	5973490	5060	5060	5060	5060	0
48	20241121	193100	5973490	5060	5060	5060	5060	0
49	20241121	193000	5973490	5060	5060	5060	5060	0
50	20241121	192900	5973490	5060	5060	5060	5060	0
51	20241121	192800	5973490	5060	5060	5060	5060	0
52	20241121	192700	5973490	5060	5060	5060	5060	0
53	20241121	192600	5973490	5060	5060	5060	5060	0
54	20241121	192500	5973490	5060	5060	5060	5060	0
55	20241121	192400	5973490	5060	5060	5060	5060	0
56	20241121	192300	5973490	5060	5060	5060	5060	0
57	20241121	192200	5973490	5060	5060	5060	5060	0
58	20241121	192100	5973490	5060	5060	5060	5060	0
59	20241121	192000	5973490	5060	5060	5060	5060	0
60	20241121	191900	5973490	5060	5060	5060	5060	0
61	20241121	191800	5973490	5060	5060	5060	5060	0
62	20241121	191700	5973490	5060	5060	5060	5060	41
63	20241121	191600	5973490	5060	5060	5060	5060	0
64	20241121	191500	5973490	5060	5060	5060	5060	0
65	20241121	191400	5973490	5060	5060	5060	5060	0
66	20241121	191300	5973490	5060	5060	5060	5060	0
67	20241121	191200	5973490	5060	5060	5060	5060	0
68	20241121	191100	5973490	5060	5060	5060	5060	0
69	20241121	191000	5973490	5060	5060	5060	5060	0
70	20241121	190900	5973490	5060	5060	5060	5060	0
71	20241121	190800	5973490	5060	5060	5060	5060	0
72	20241121	190700	5973490	5060	5060	5060	5060	0
73	20241121	190600	5973490	5060	5060	5060	5060	0
74	20241121	190500	5973490	5060	5060	5060	5060	0
75	20241121	190400	5973490	5060	5060	5060	5060	0
76	20241121	190300	5973490	5060	5060	5060	5060	0
77	20241121	190200	5973490	5060	5060	5060	5060	0
78	20241121	190100	5973490	5060	5060	5060	5060	0
79	20241121	190000	5973490	5060	5060	5060	5060	0
80	20241121	185900	5973490	5060	5060	5060	5060	0
81	20241121	185800	5973490	5060	5060	5060	5060	0
82	20241121	185700	5973490	5060	5060	5060	5060	0
83	20241121	185600	5973490	5060	5060	5060	5060	0
84	20241121	185500	5973490	5060	5060	5060	5060	0
85	20241121	185400	5973490	5060	5060	5060	5060	0
86	20241121	185300	5973490	5060	5060	5060	5060	0
87	20241121	185200	5973490	5060	5060	5060	5060	0
88	20241121	185100	5973490	5060	5060	5060	5060	0
89	20241121	185000	5973490	5060	5060	5060	5060	0
90	20241121	184900	5973490	5060	5060	5060	5060	0
91	20241121	184800	5973490	5060	5060	5060	5060	0
92	20241121	184700	5973490	5060	5060	5060	5060	41
93	20241121	184600	5973490	5060	5060	5060	5060	0
94	20241121	184500	5973490	5060	5060	5060	5060	0
95	20241121	184400	5973490	5060	5060	5060	5060	0
96	20241121	184300	5973490	5060	5060	5060	5060	0
97	20241121	184200	5973490	5060	5060	5060	5060	0
98	20241121	184100	5973490	5060	5060	5060	5060	0
99	20241121	184000	5973490	5060	5060	5060	5060	0
100	20241121	183900	5973490	5060	5060	5060	5060	0
101	20241121	183800	5973490	5060	5060	5060	5060	0
102	20241121	183700	5973490	5060	5060	5060	5060	0
103	20241121	183600	5973490	5060	5060	5060	5060	0
104	20241121	183500	5973490	5060	5060	5060	5060	0
105	20241121	183400	5973490	5060	5060	5060	5060	0
106	20241121	183300	5973490	5060	5060	5060	5060	0
107	20241121	183200	5973490	5060	5060	5060	5060	0
108	20241121	183100	5973490	5060	5060	5060	5060	0
109	20241121	183000	5973490	5060	5060	5060	5060	0
110	20241121	182900	5973490	5060	5060	5060	5060	0
111	20241121	182800	5973490	5060	5060	5060	5060	0
112	20241121	182700	5973490	5060	5060	5060	5060	0
113	20241121	182600	5973490	5060	5060	5060	5060	0
114	20241121	182500	5973490	5060	5060	5060	5060	0
115	20241121	182400	5973490	5060	5060	5060	5060	0
116	20241121	182300	5973490	5060	5060	5060	5060	0
117	20241121	182200	5973490	5060	5060	5060	5060	0
118	20241121	182100	5973490	5060	5060	5060	5060	0
119	20241121	182000	5973490	5060	5060	5060	5060	0
120	20241121	181900	5973490	5060	5060	5060	5060	0
121	20241121	181800	5973490	5060	5060	5060	5060	0
122	20241121	181700	5973490	5060	5060	5060	5060	41
123	20241121	181600	5973490	5060	5060	5060	5060	0
124	20241121	181500	5973490	5060	5060	5060	5060	0
125	20241121	181400	5973490	5060	5060	5060	5060	0
126	20241121	181300	5973490	5060	5060	5060	5060	0
127	20241121	181200	5973490	5060	5060	5060	5060	0
128	20241121	181100	5973490	5060	5060	5060	5060	0
129	20241121	181000	5973490	5060	5060	5060	5060	0
130	20241121	180900	5973490	5060	5060	5060	5060	0
131	20241121	180800	5973490	5060	5060	5060	5060	0
132	20241121	180700	5973490	5060	5060	5060	5060	0
133	20241121	180600	5973490	5060	5060	5060	5060	0
134	20241121	180500	5973490	5060	5060	5060	5060	0
135	20241121	180400	5973490	5060	5060	5060	5060	0
136	20241121	180300	5973490	5060	5060	5060	5060	0
137	20241121	180200	5973490	5060	5060	5060	5060	0
138	20241121	180100	5973490	5060	5060	5060	5060	0
139	20241121	180000	5973490	5060	5060	5060	5060	0
140	20241121	175900	5973490	5060	5060	5060	5060	0
141	20241121	175800	5973490	5060	5060	5060	5060	0
142	20241121	175700	5973490	5060	5060	5060	5060	0
143	20241121	175600	5973490	5060	5060	5060	5060	0
144	20241121	175500	5973490	5060	5060	5060	5060	0
145	20241121	175400	5973490	5060	5060	5060	5060	0
146	20241121	175300	5973490	5060	5060	5060	5060	0
147	20241121	175200	5973490	5060	5060	5060	5060	0
148	20241121	175100	5973490	5060	5060	5060	5060	0
149	20241121	175000	5973490	5060	5060	5060	5060	0
150	20241121	174900	5973490	5060	5060	5060	5060	0
151	20241121	174800	5973490	5060	5060	5060	5060	0
152	20241121	174700	5973490	5060	5060	5060	5060	41
153	20241121	174600	5973490	5060	5060	5060	5060	0
154	20241121	174500	5973490	5060	5060	5060	5060	0
155	20241121	174400	5973490	5060	5060	5060	5060	0
156	20241121	174300	5973490	5060	5060	5060	5060	0
157	20241121	174200	5973490	5060	5060	5060	5060	0
158	20241121	174100	5973490	5060	5060	5060	5060	0
159	20241121	174000	5973490	5060	5060	5060	5060	0
160	20241121	173900	5973490	5060	5060	5060	5060	0
161	20241121	173800	5973490	5060	5060	5060	5060	0
162	20241121	173700	5973490	5060	5060	5060	5060	0
163	20241121	173600	5973490	5060	5060	5060	5060	0
164	20241121	173500	5973490	5060	5060	5060	5060	0
165	20241121	173400	5973490	5060	5060	5060	5060	0
166	20241121	173300	5973490	5060	5060	5060	5060	0
167	20241121	173200	5973490	5060	5060	5060	5060	0
168	20241121	173100	5973490	5060	5060	5060	5060	0
169	20241121	173000	5973490	5060	5060	5060	5060	0
170	20241121	172900	5973490	5060	5060	5060	5060	0
171	20241121	172800	5973490	5060	5060	5060	5060	0
172	20241121	172700	5973490	5060	5060	5060	5060	0
173	20241121	172600	5973490	5060	5060	5060	5060	0
174	20241121	172500	5973490	5060	5060	5060	5060	0
175	20241121	172400	5973490	5060	5060	5060	5060	0
176	20241121	172300	5973490	5060	5060	5060	5060	0
177	20241121	172200	5973490	5060	5060	5060	5060	0
178	20241121	172100	5973490	5060	5060	5060	5060	0
179	20241121	172000	5973490	5060	5060	5060	5060	0
180	20241121	171900	5973490	5060	5060	5060	5060	0
181	20241121	171800	5973490	5060	5060	5060	5060	0
182	20241121	171700	5973490	5060	5060	5060	5060	41
183	20241121	171600	5973490	5060	5060	5060	5060	0
184	20241121	171500	5973490	5060	5060	5060	5060	0
185	20241121	171400	5973490	5060	5060	5060	5060	0
186	20241121	171300	5973490	5060	5060	5060	5060	0
187	20241121	171200	5973490	5060	5060	5060	5060	0
188	20241121	171100	5973490	5060	5060	5060	5060	0
189	20241121	171000	5973490	5060	5060	5060	5060	0
190	20241121	170900	5973490	5060	5060	5060	5060	0
191	20241121	170800	5973490	5060	5060	5060	5060	0
192	20241121	170700	5973490	5060	5060	5060	5060	0
193	20241121	170600	5973490	5060	5060	5060	5060	0
194	20241121	170500	5973490	5060	5060	5060	5060	0
195	20241121	170400	5973490	5060	5060	5060	5060	0
196	20241121	170300	5973490	5060	5060	5060	5060	0
197	20241121	170200	5973490	5060	5060	5060	5060	0
198	20241121	170100	5973490	5060	5060	5060	5060	0
199	20241121	170000	5973490	5060	5060	5060	5060	0
200	20241121	165900	5973490	5060	5060	5060	5060	0
201	20241121	165800	5973490	5060	5060	5060	5060	0
202	20241121	165700	5973490	5060	5060	5060	5060	0
203	20241121	165600	5973490	5060	5060	5060	5060	0
204	20241121	165500	5973490	5060	5060	5060	5060	0
205	20241121	165400	5973490	5060	5060	5060	5060	0
206	20241121	165300	5973490	5060	5060	5060	5060	0
207	20241121	165200	5973490	5060	5060	5060	5060	0
208	20241121	165100	5973490	5060	5060	5060	5060	0
209	20241121	165000	5973490	5060	5060	5060	5060	0
210	20241121	164900	5973490	5060	5060	5060	5060	0
211	20241121	164800	5973490	5060	5060	5060	5060	0
212	20241121	164700	5973490	5060	5060	5060	5060	41
213	20241121	164600	5973490	5060	5060	5060	5060	0
214	20241121	164500	5973490	5060	5060	5060	5060	0
215	20241121	164400	5973490	5060	5060	5060	5060	0
216	20241121	164300	5973490	5060	5060	5060	5060	0
217	20241121	164200	5973490	5060	5060	5060	5060	0
218	20241121	164100	5973490	5060	5060	5060	5060	0
219	20241121	164000	5973490	5060	5060	5060	5060	0
220	20241121	163900	5973490	5060	5060	5060	5060	0
221	20241121	163800	5973490	5060	5060	5060	5060	0
222	20241121	163700	5973490	5060	5060	5060	5060	0
223	20241121	163600	5973490	5060	5060	5060	5060	0
224	20241121	163500	5973490	5060	5060	5060	5060	0
225	20241121	163400	5973490	5060	5060	5060	5060	0
226	20241121	163300	5973490	5060	5060	5060	5060	0
227	20241121	163200	5973490	5060	5060	5060	5060	0
228	20241121	163100	5973490	5060	5060	5060	5060	0
229	20241121	163000	5973490	5060	5060	5060	5060	0
230	20241121	162900	5973490	5060	5060	5060	5060	0
231	20241121	162800	5973490	5060	5060	5060	5060	0
232	20241121	162700	5973490	5060	5060	5060	5060	0
233	20241121	162600	5973490	5060	5060	5060	5060	0
234	20241121	162500	5973490	5060	5060	5060	5060	0
235	20241121	162400	5973490	5060	5060	5060	5060	0
236	20241121	162300	5973490	5060	5060	5060	5060	0
237	20241121	162200	5973490	5060	5060	5060	5060	0
238	20241121	162100	5973490	5060	5060	5060	5060	0
239	20241121	162000	5973490	5060	5060	5060	5060	0
240	20241121	161900	5973490	5060	5060	5060	5060	0
241	20241121	161800	5973490	5060	5060	5060	5060	0
242	20241121	161700	5973490	5060	5060	5060	5060	41
243	20241121	161600	5973490	5060	5060	5060	5060	0
244	20241121	161500	5973490	5060	5060	5060	5060	0
245	20241121	161400	5973490	5060	5060	5060	5060	0
246	20241121	161300	5973490	5060	5060	5060	5060	0
247	20241121	161200	5973490	5060	5060	5060	5060	0
248	20241121	161100	5973490	5060	5060	5060	5060	0
249	20241121	161000	5973490	5060	5060	5060	5060	0
250	20241121	160900	5973490	5060	5060	5060	5060	0
251	20241121	160800	5973490	5060	5060	5060	5060	0
252	20241121	160700	5973490	5060	5060	5060	5060	0
253	20241121	160600	5973490	5060	5060	5060	5060	0
254	20241121	160500	5973490	5060	5060	5060	5060	0
255	20241121	160400	5973490	5060	5060	5060	5060	0
256	20241121	160300	5973490	5060	5060	5060	5060	0
257	20241121	160200	5973490	5060	5060	5060	5060	0
258	20241121	160100	5973490	5060	5060	5060	5060	0
259	20241121	160000	5973490	5060	5060	5060	5060	0
260	20241121	155900	5973490	5060	5060	5060	5060	0
261	20241121	155800	5973490	5060	5060	5060	5060	0
262	20241121	155700	5973490	5060	5060	5060	5060	0
263	20241121	155600	5973490	5060	5060	5060	5060	0
264	20241121	155500	5973490	5060	5060	5060	5060	0
265	20241121	155400	5973490	5060	5060	5060	5060	0
266	20241121	155300	5973490	5060	5060	5060	5060	0
267	20241121	155200	5973490	5060	5060	5060	5060	0
268	20241121	155100	5973490	5060	5060	5060	5060	0
269	20241121	155000	5973490	5060	5060	5060	5060	0
270	20241121	154900	5973490	5060	5060	5060	5060	0
271	20241121	154800	5973490	5060	5060	5060	5060	0
272	20241121	154700	5973490	5060	5060	5060	5060	41
273	20241121	154600	5973490	5060	5060	5060	5060	0
274	20241121	154500	5973490	5060	5060	5060	5060	0
275	20241121	154400	5973490	5060	5060	5060	5060	0
276	20241121	154300	5973490	5060	5060	5060	5060	0
277	20241121	154200	5973490	5060	5060	5060	5060	0
278	20241121	154100	5973490	5060	5060	5060	5060	0
279	20241121	154000	5973490	5060	5060	5060	5060	0
280	20241121	153900	5973490	5060	5060	5060	5060	0
281	20241121	153800	5973490	5060	5060	5060	5060	0
282	20241121	153700	5973490	5060	5060	5060	5060	0
283	20241121	153600	5973490	5060	5060	5060	5060	0
284	20241121	153500	5973490	5060	5060	5060	5060	0
285	20241121	153400	5973490	5060	5060	5060	5060	0
286	20241121	153300	5973490	5060	5060	5060	5060	0
287	20241121	153200	5973490	5060	5060	5060	5060	0
288	20241121	153100	5973490	5060	5060	5060	5060	0
289	20241121	153000	5973490	5060	5060	5060	5060	41
290	20241121	152900	5766030	5030	5030	5030	5030	0
291	20241121	152800	5766030	5030	5030	5030	5030	0
292	20241121	152700	5766030	5030	5030	5030	5030	0
293	20241121	152600	5766030	5030	5030	5030	5030	0
294	20241121	152500	5766030	5030	5030	5030	5030	0
295	20241121	152400	5766030	5030	5030	5030	5030	0
296	20241121	152300	5766030	5030	5030	5030	5030	0
297	20241121	152200	5766030	5030	5030	5030	5030	0
298	20241121	152100	5766030	5030	5030	5030	5030	0
299	20241121	152000	5766030	5030	5030	5030	5030	0
300	20241121	151900	5766030	5030	5030	5030	5030	0
301	20241121	151800	5766030	5030	5030	5030	5030	0
302	20241121	151700	5766030	5030	5030	5030	5030	0
303	20241121	151600	5766030	5030	5030	5030	5030	0
304	20241121	151500	5766030	5030	5030	5030	5030	0
305	20241121	151400	5766030	5030	5030	5030	5030	0
306	20241121	151300	5766030	5030	5030	5030	5030	0
307	20241121	151200	5766030	5030	5030	5030	5030	0
308	20241121	151100	5766030	5030	5030	5030	5030	0
309	20241121	151000	5766030	5030	5030	5030	5030	0
310	20241121	150900	5766030	5030	5030	5030	5030	0
311	20241121	150800	5766030	5030	5030	5030	5030	0
312	20241121	150700	5766030	5030	5030	5030	5030	0
313	20241121	150600	5766030	5030	5030	5030	5030	0
314	20241121	150500	5766030	5030	5030	5030	5030	0
315	20241121	150400	5766030	5030	5030	5030	5030	0
316	20241121	150300	5766030	5030	5030	5030	5030	0
317	20241121	150200	5766030	5030	5030	5030	5030	7
318	20241121	150100	5730820	5030	5030	5030	5030	0
319	20241121	150000	5730820	5030	5030	5030	5030	0
320	20241121	145900	5730820	5030	5030	5030	5030	0
321	20241121	145800	5730820	5030	5030	5030	5030	0
322	20241121	145700	5730820	5030	5030	5030	5030	0
323	20241121	145600	5730820	5030	5030	5030	5030	0
324	20241121	145500	5730820	5030	5030	5030	5030	0
325	20241121	145400	5730820	5030	5030	5030	5030	0
326	20241121	145300	5730820	5030	5030	5030	5030	0
327	20241121	145200	5730820	5030	5030	5030	5030	0
328	20241121	145100	5730820	5030	5030	5030	5030	0
329	20241121	145000	5730820	5030	5030	5030	5030	0
330	20241121	144900	5730820	5030	5030	5030	5030	0
331	20241121	144800	5730820	5030	5030	5030	5030	0
332	20241121	144700	5730820	5030	5030	5030	5030	0
333	20241121	144600	5730820	5030	5030	5030	5030	0
334	20241121	144500	5730820	5030	5030	5030	5030	0
335	20241121	144400	5730820	5030	5030	5030	5030	0
336	20241121	144300	5730820	5030	5030	5030	5030	0
337	20241121	144200	5730820	5030	5030	5030	5030	0
338	20241121	144100	5730820	5030	5030	5030	5030	0
339	20241121	144000	5730820	5030	5030	5030	5030	0
340	20241121	143900	5730820	5030	5030	5030	5030	0
341	20241121	143800	5730820	5030	5030	5030	5030	0
342	20241121	143700	5730820	5030	5030	5030	5030	0
343	20241121	143600	5730820	5030	5030	5030	5030	0
344	20241121	143500	5730820	5030	5030	5030	5030	0
345	20241121	143400	5730820	5030	5030	5030	5030	0
346	20241121	143300	5730820	5030	5030	5030	5030	0
347	20241121	143200	5730820	5030	5030	5030	5030	0
348	20241121	143100	5730820	5030	5030	5030	5030	0
349	20241121	143000	5730820	5030	5030	5030	5030	0
350	20241121	142900	5730820	5030	5030	5030	5030	0
351	20241121	142800	5730820	5030	5030	5030	5030	0
352	20241121	142700	5730820	5030	5030	5030	5030	0
353	20241121	142600	5730820	5030	5050	5050	5030	116
354	20241121	142500	5147280	5060	5060	5060	5060	100
355	20241121	142400	4641280	5060	5060	5060	5060	0
356	20241121	142300	4641280	5060	5060	5060	5060	10
357	20241121	142200	4590680	5060	5060	5060	5060	0
358	20241121	142100	4590680	5060	5060	5060	5060	0
359	20241121	142000	4590680	5060	5060	5060	5060	0
360	20241121	141900	4590680	5060	5060	5060	5060	0
361	20241121	141800	4590680	5060	5060	5060	5060	0
362	20241121	141700	4590680	5060	5060	5060	5060	0
363	20241121	141600	4590680	5060	5060	5060	5060	0
364	20241121	141500	4590680	5060	5060	5060	5060	0
365	20241121	141400	4590680	5060	5060	5060	5060	0
366	20241121	141300	4590680	5060	5060	5060	5060	0
367	20241121	141200	4590680	5060	5060	5060	5060	0
368	20241121	141100	4590680	5060	5060	5060	5060	0
369	20241121	141000	4590680	5060	5060	5060	5060	0
370	20241121	140900	4590680	5060	5060	5060	5060	2
371	20241121	140800	4580560	5060	5060	5060	5060	0
372	20241121	140700	4580560	5060	5060	5060	5060	0
373	20241121	140600	4580560	5060	5060	5060	5060	0
374	20241121	140500	4580560	5060	5060	5060	5060	0
375	20241121	140400	4580560	5060	5060	5060	5060	0
376	20241121	140300	4580560	5060	5060	5060	5060	1
377	20241121	140200	4575500	5060	5060	5060	5060	0
378	20241121	140100	4575500	5060	5060	5060	5060	0
379	20241121	140000	4575500	5060	5060	5060	5060	0
380	20241121	135900	4575500	5060	5060	5060	5060	0
381	20241121	135800	4575500	5060	5060	5060	5060	0
382	20241121	135700	4575500	5060	5060	5060	5060	0
383	20241121	135600	4575500	5060	5060	5060	5060	0
384	20241121	135500	4575500	5060	5060	5060	5060	0
385	20241121	135400	4575500	5060	5060	5060	5060	0
386	20241121	135300	4575500	5060	5060	5060	5060	0
387	20241121	135200	4575500	5060	5060	5060	5060	0
388	20241121	135100	4575500	5060	5060	5060	5060	20
389	20241121	135000	4474300	5060	5060	5060	5060	0
390	20241121	134900	4474300	5060	5060	5060	5060	0
391	20241121	134800	4474300	5060	5060	5060	5060	0
392	20241121	134700	4474300	5060	5060	5060	5060	0
393	20241121	134600	4474300	5060	5060	5060	5060	0
394	20241121	134500	4474300	5060	5060	5060	5060	0
395	20241121	134400	4474300	5060	5060	5060	5060	0
396	20241121	134300	4474300	5060	5060	5060	5060	0
397	20241121	134200	4474300	5060	5060	5060	5060	0
398	20241121	134100	4474300	5060	5060	5060	5060	0
399	20241121	134000	4474300	5060	5060	5060	5060	0
400	20241121	133900	4474300	5060	5060	5060	5060	0
401	20241121	133800	4474300	5060	5060	5060	5060	0
402	20241121	133700	4474300	5060	5060	5060	5060	0
403	20241121	133600	4474300	5060	5060	5060	5060	0
404	20241121	133500	4474300	5060	5060	5060	5060	0
405	20241121	133400	4474300	5060	5060	5060	5060	0
406	20241121	133300	4474300	5060	5060	5060	5060	0
407	20241121	133200	4474300	5060	5060	5060	5060	0
408	20241121	133100	4474300	5060	5060	5060	5060	0
409	20241121	133000	4474300	5060	5060	5060	5060	0
410	20241121	132900	4474300	5060	5060	5060	5060	0
411	20241121	132800	4474300	5060	5060	5060	5060	0
412	20241121	132700	4474300	5060	5060	5060	5060	0
413	20241121	132600	4474300	5060	5060	5060	5060	0
414	20241121	132500	4474300	5060	5060	5060	5060	4
415	20241121	132400	4454060	5060	5060	5060	5060	0
416	20241121	132300	4454060	5060	5060	5060	5060	0
417	20241121	132200	4454060	5060	5060	5060	5060	0
418	20241121	132100	4454060	5060	5060	5060	5060	0
419	20241121	132000	4454060	5060	5060	5060	5060	0
420	20241121	131900	4454060	5060	5060	5060	5060	0
421	20241121	131800	4454060	5060	5060	5060	5060	0
422	20241121	131700	4454060	5060	5060	5060	5060	0
423	20241121	131600	4454060	5060	5060	5060	5060	0
424	20241121	131500	4454060	5060	5060	5060	5060	0
425	20241121	131400	4454060	5060	5060	5060	5060	0
426	20241121	131300	4454060	5060	5060	5060	5060	0
427	20241121	131200	4454060	5060	5060	5060	5060	0
428	20241121	131100	4454060	5060	5060	5060	5060	0
429	20241121	131000	4454060	5060	5060	5060	5060	0
430	20241121	130900	4454060	5060	5060	5060	5060	0
431	20241121	130800	4454060	5060	5060	5060	5060	0
432	20241121	130700	4454060	5060	5060	5060	5060	0
433	20241121	130600	4454060	5060	5060	5060	5060	0
434	20241121	130500	4454060	5060	5060	5060	5060	0
435	20241121	130400	4454060	5060	5060	5060	5060	0
436	20241121	130300	4454060	5060	5060	5060	5060	0
437	20241121	130200	4454060	5060	5060	5060	5060	0
438	20241121	130100	4454060	5060	5060	5060	5060	0
439	20241121	130000	4454060	5060	5060	5060	5060	0
440	20241121	125900	4454060	5060	5060	5060	5060	0
441	20241121	125800	4454060	5060	5060	5060	5060	0
442	20241121	125700	4454060	5060	5060	5060	5060	0
443	20241121	125600	4454060	5060	5060	5060	5060	0
444	20241121	125500	4454060	5060	5060	5060	5060	0
445	20241121	125400	4454060	5060	5060	5060	5060	0
446	20241121	125300	4454060	5060	5060	5060	5060	0
447	20241121	125200	4454060	5060	5060	5060	5060	0
448	20241121	125100	4454060	5060	5060	5060	5060	0
449	20241121	125000	4454060	5060	5060	5060	5060	0
450	20241121	124900	4454060	5060	5060	5060	5060	0
451	20241121	124800	4454060	5060	5060	5060	5060	0
452	20241121	124700	4454060	5060	5060	5060	5060	0
453	20241121	124600	4454060	5060	5060	5060	5060	0
454	20241121	124500	4454060	5060	5060	5060	5060	0
455	20241121	124400	4454060	5060	5060	5060	5060	0
456	20241121	124300	4454060	5060	5060	5060	5060	0
457	20241121	124200	4454060	5060	5060	5060	5060	0
458	20241121	124100	4454060	5060	5060	5060	5060	0
459	20241121	124000	4454060	5060	5060	5060	5060	0
460	20241121	123900	4454060	5060	5060	5060	5060	1
461	20241121	123800	4449000	5070	5070	5070	5070	0
462	20241121	123700	4449000	5070	5070	5070	5070	0
463	20241121	123600	4449000	5070	5070	5070	5070	0
464	20241121	123500	4449000	5070	5070	5070	5070	0
465	20241121	123400	4449000	5070	5070	5070	5070	0
466	20241121	123300	4449000	5070	5070	5070	5070	0
467	20241121	123200	4449000	5070	5070	5070	5070	0
468	20241121	123100	4449000	5070	5070	5070	5070	0
469	20241121	123000	4449000	5070	5070	5070	5070	0
470	20241121	122900	4449000	5070	5070	5070	5070	1
471	20241121	122800	4443930	5070	5070	5070	5070	0
472	20241121	122700	4443930	5070	5070	5070	5070	0
473	20241121	122600	4443930	5070	5070	5070	5070	0
474	20241121	122500	4443930	5070	5070	5070	5070	0
475	20241121	122400	4443930	5070	5070	5070	5070	0
476	20241121	122300	4443930	5070	5070	5070	5070	0
477	20241121	122200	4443930	5070	5070	5070	5070	0
478	20241121	122100	4443930	5070	5070	5070	5070	0
479	20241121	122000	4443930	5070	5070	5070	5070	0
480	20241121	121900	4443930	5070	5070	5070	5070	0
481	20241121	121800	4443930	5070	5070	5070	5070	0
482	20241121	121700	4443930	5070	5070	5070	5070	0
483	20241121	121600	4443930	5070	5070	5070	5070	0
484	20241121	121500	4443930	5070	5070	5070	5070	0
485	20241121	121400	4443930	5070	5070	5070	5070	0
486	20241121	121300	4443930	5070	5070	5070	5070	0
487	20241121	121200	4443930	5070	5070	5070	5070	0
488	20241121	121100	4443930	5070	5070	5070	5070	0
489	20241121	121000	4443930	5070	5070	5070	5070	0
490	20241121	120900	4443930	5070	5070	5070	5070	10
491	20241121	120800	4393230	5060	5060	5060	5060	0
492	20241121	120700	4393230	5060	5060	5060	5060	37
493	20241121	120600	4206010	5060	5060	5060	5060	0
494	20241121	120500	4206010	5060	5060	5060	5060	0
495	20241121	120400	4206010	5060	5060	5060	5060	0
496	20241121	120300	4206010	5060	5060	5060	5060	0
497	20241121	120200	4206010	5060	5060	5060	5060	0
498	20241121	120100	4206010	5060	5060	5060	5060	0
499	20241121	120000	4206010	5060	5060	5060	5060	0
500	20241121	115900	4206010	5060	5060	5060	5060	0
501	20241121	115800	4206010	5060	5060	5060	5060	0
502	20241121	115700	4206010	5060	5060	5060	5060	1
503	20241121	115600	4200950	5030	5030	5030	5030	0
504	20241121	115500	4200950	5030	5030	5030	5030	0
505	20241121	115400	4200950	5030	5030	5030	5030	0
506	20241121	115300	4200950	5030	5030	5030	5030	0
507	20241121	115200	4200950	5030	5030	5030	5030	0
508	20241121	115100	4200950	5030	5030	5030	5030	0
509	20241121	115000	4200950	5030	5030	5030	5030	0
510	20241121	114900	4200950	5030	5030	5030	5030	0
511	20241121	114800	4200950	5030	5030	5030	5030	0
512	20241121	114700	4200950	5030	5030	5030	5030	0
513	20241121	114600	4200950	5030	5030	5030	5030	0
514	20241121	114500	4200950	5030	5030	5030	5030	0
515	20241121	114400	4200950	5030	5030	5030	5030	0
516	20241121	114300	4200950	5030	5030	5030	5030	0
517	20241121	114200	4200950	5030	5030	5030	5030	0
518	20241121	114100	4200950	5030	5030	5030	5030	0
519	20241121	114000	4200950	5030	5030	5030	5030	0
520	20241121	113900	4200950	5030	5030	5030	5030	0
521	20241121	113800	4200950	5030	5030	5030	5030	0
522	20241121	113700	4200950	5030	5030	5030	5030	0
523	20241121	113600	4200950	5030	5030	5030	5030	0
524	20241121	113500	4200950	5030	5030	5030	5030	0
525	20241121	113400	4200950	5030	5030	5030	5030	0
526	20241121	113300	4200950	5030	5030	5030	5030	0
527	20241121	113200	4200950	5030	5030	5030	5030	0
528	20241121	113100	4200950	5030	5030	5030	5030	0
529	20241121	113000	4200950	5030	5030	5030	5030	0
530	20241121	112900	4200950	5030	5030	5030	5030	0
531	20241121	112800	4200950	5030	5030	5030	5030	0
532	20241121	112700	4200950	5030	5030	5030	5030	0
533	20241121	112600	4200950	5030	5030	5030	5030	0
534	20241121	112500	4200950	5030	5030	5030	5030	0
535	20241121	112400	4200950	5030	5030	5030	5030	0
536	20241121	112300	4200950	5030	5030	5030	5030	0
537	20241121	112200	4200950	5030	5030	5030	5030	0
538	20241121	112100	4200950	5030	5030	5030	5030	0
539	20241121	112000	4200950	5030	5030	5030	5030	0
540	20241121	111900	4200950	5030	5030	5030	5030	0
541	20241121	111800	4200950	5030	5030	5030	5030	0
542	20241121	111700	4200950	5030	5030	5030	5030	0
543	20241121	111600	4200950	5030	5030	5030	5030	0
544	20241121	111500	4200950	5030	5030	5030	5030	0
545	20241121	111400	4200950	5030	5030	5030	5030	0
546	20241121	111300	4200950	5030	5030	5030	5030	0
547	20241121	111200	4200950	5030	5030	5030	5030	0
548	20241121	111100	4200950	5030	5030	5030	5030	0
549	20241121	111000	4200950	5030	5030	5030	5030	0
550	20241121	110900	4200950	5030	5030	5030	5030	0
551	20241121	110800	4200950	5030	5030	5030	5030	0
552	20241121	110700	4200950	5030	5030	5030	5030	0
553	20241121	110600	4200950	5030	5030	5030	5030	0
554	20241121	110500	4200950	5030	5030	5030	5030	0
555	20241121	110400	4200950	5030	5030	5030	5030	0
556	20241121	110300	4200950	5030	5030	5030	5030	0
557	20241121	110200	4200950	5030	5030	5030	5030	0
558	20241121	110100	4200950	5030	5030	5030	5030	0
559	20241121	110000	4200950	5030	5030	5030	5030	0
560	20241121	105900	4200950	5030	5030	5030	5030	0
561	20241121	105800	4200950	5030	5030	5030	5030	1
562	20241121	105700	4195920	5030	5030	5030	5030	0
563	20241121	105600	4195920	5030	5030	5030	5030	0
564	20241121	105500	4195920	5030	5030	5030	5030	60
565	20241121	105400	3894120	5020	5020	5020	5020	0
566	20241121	105300	3894120	5020	5020	5020	5020	0
567	20241121	105200	3894120	5020	5020	5020	5020	0
568	20241121	105100	3894120	5020	5020	5020	5020	0
569	20241121	105000	3894120	5020	5020	5020	5020	0
570	20241121	104900	3894120	5020	5020	5020	5020	0
571	20241121	104800	3894120	5020	5020	5020	5020	35
572	20241121	104700	3718420	5010	5010	5010	5010	0
573	20241121	104600	3718420	5010	5010	5010	5010	0
574	20241121	104500	3718420	5010	5010	5010	5010	0
575	20241121	104400	3718420	5010	5010	5010	5010	0
576	20241121	104300	3718420	5010	5010	5010	5010	0
577	20241121	104200	3718420	5010	5010	5010	5010	0
578	20241121	104100	3718420	5010	5010	5010	5010	0
579	20241121	104000	3718420	5010	5010	5010	5010	0
580	20241121	103900	3718420	5010	5010	5010	5010	0
581	20241121	103800	3718420	5010	5010	5010	5010	0
582	20241121	103700	3718420	5010	5010	5010	5010	0
583	20241121	103600	3718420	5010	5010	5010	5010	0
584	20241121	103500	3718420	5010	5010	5010	5010	0
585	20241121	103400	3718420	5010	5010	5010	5010	0
586	20241121	103300	3718420	5010	5010	5010	5010	0
587	20241121	103200	3718420	5010	5010	5010	5010	0
588	20241121	103100	3718420	5010	5010	5010	5010	0
589	20241121	103000	3718420	5010	5010	5010	5010	0
590	20241121	102900	3718420	5010	5010	5010	5010	0
591	20241121	102800	3718420	5010	5010	5010	5010	0
592	20241121	102700	3718420	5010	5010	5010	5010	0
593	20241121	102600	3718420	5010	5010	5010	5010	0
594	20241121	102500	3718420	5010	5010	5010	5010	0
595	20241121	102400	3718420	5010	5020	5020	5010	46
596	20241121	102300	3487560	5010	5010	5010	5010	0
597	20241121	102200	3487560	5010	5010	5010	5010	0
598	20241121	102100	3487560	5010	5010	5010	5010	0
599	20241121	102000	3487560	5010	5010	5010	5010	0
600	20241121	101900	3487560	5010	5010	5010	5010	0
601	20241121	101800	3487560	5010	5010	5010	5010	0
602	20241121	101700	3487560	5010	5010	5010	5010	0
603	20241121	101600	3487560	5010	5010	5010	5010	46
604	20241121	101500	3257100	5010	5010	5010	5010	1
605	20241121	101400	3252090	5010	5010	5010	5010	0
606	20241121	101300	3252090	5010	5010	5010	5010	0
607	20241121	101200	3252090	5010	5010	5010	5010	0
608	20241121	101100	3252090	5010	5010	5010	5010	0
609	20241121	101000	3252090	5010	5010	5010	5010	0
610	20241121	100900	3252090	5010	5010	5010	5010	0
611	20241121	100800	3252090	5010	5010	5010	5010	0
612	20241121	100700	3252090	5010	5010	5010	5010	0
613	20241121	100600	3252090	5010	5010	5010	5010	0
614	20241121	100500	3252090	5010	5010	5010	5010	0
615	20241121	100400	3252090	5010	5010	5010	5010	1
616	20241121	100300	3247080	5010	5010	5010	5010	0
617	20241121	100200	3247080	5010	5010	5010	5010	0
618	20241121	100100	3247080	5010	5010	5010	5010	0
619	20241121	100000	3247080	5010	5010	5010	5010	0
620	20241121	095900	3247080	5010	5010	5010	5010	0
621	20241121	095800	3247080	5010	5010	5010	5010	0
622	20241121	095700	3247080	5010	5010	5010	5010	3
623	20241121	095600	3232050	5010	5010	5010	5010	7
624	20241121	095500	3196980	5010	5010	5010	5010	0
625	20241121	095400	3196980	5010	5000	5010	5000	397
626	20241121	095300	1208420	4995	4995	4995	4995	0
627	20241121	095200	1208420	4995	5010	5010	4995	62
628	20241121	095100	898345	5020	5020	5020	5020	0
629	20241121	095000	898345	5020	5020	5020	5020	0
630	20241121	094900	898345	5020	5020	5020	5020	0
631	20241121	094800	898345	5020	5020	5020	5020	0
632	20241121	094700	898345	5020	5020	5020	5020	0
633	20241121	094600	898345	5020	5020	5020	5020	0
634	20241121	094500	898345	5020	5020	5020	5020	0
635	20241121	094400	898345	5020	5020	5020	5020	0
636	20241121	094300	898345	5020	5020	5020	5020	0
637	20241121	094200	898345	5020	5020	5020	5020	1
638	20241121	094100	893325	5020	5020	5020	5020	4
639	20241121	094000	873245	5010	5010	5010	5010	0
640	20241121	093900	873245	5010	5010	5010	5010	0
641	20241121	093800	873245	5010	5010	5010	5010	0
642	20241121	093700	873245	5010	5010	5010	5010	5
643	20241121	093600	848195	5000	5000	5000	5000	0
644	20241121	093500	848195	5000	5000	5000	5000	0
645	20241121	093400	848195	5000	5000	5000	5000	0
646	20241121	093300	848195	5000	5000	5000	5000	0
647	20241121	093200	848195	5000	5000	5000	5000	0
648	20241121	093100	848195	5000	5000	5000	5000	0
649	20241121	093000	848195	5000	5000	5000	5000	0
650	20241121	092900	848195	5000	5000	5000	5000	0
651	20241121	092800	848195	5000	5000	5000	5000	0
652	20241121	092700	848195	5000	5000	5000	5000	0
653	20241121	092600	848195	5000	5000	5000	5000	0
654	20241121	092500	848195	5000	5000	5000	5000	0
655	20241121	092400	848195	5000	5000	5000	5000	0
656	20241121	092300	848195	5000	5000	5000	5000	0
657	20241121	092200	848195	5000	5000	5000	5000	0
658	20241121	092100	848195	5000	5000	5000	5000	0
659	20241121	092000	848195	5000	5000	5000	5000	0
660	20241121	091900	848195	5000	5000	5000	5000	0
661	20241121	091800	848195	5000	5000	5000	5000	0
662	20241121	091700	848195	5000	5000	5000	5000	0
663	20241121	091600	848195	5000	5000	5000	5000	0
664	20241121	091500	848195	5000	5000	5000	5000	0
665	20241121	091400	848195	5000	5000	5000	5000	0
666	20241121	091300	848195	5000	5000	5000	5000	0
667	20241121	091200	848195	5000	5000	5000	5000	0
668	20241121	091100	848195	5000	5000	5000	5000	0
669	20241121	091000	848195	5000	5000	5000	5000	0
670	20241121	090900	848195	5000	5000	5000	5000	0
671	20241121	090800	848195	5000	5000	5000	5000	0
672	20241121	090700	848195	5000	5000	5000	5000	0
673	20241121	090600	848195	5000	5000	5000	5000	0
674	20241121	090500	848195	5000	5000	5000	5000	0
675	20241121	090400	848195	5000	5000	5000	5000	0
676	20241121	090300	848195	5000	5000	5000	5000	0
677	20241121	090200	848195	5000	5000	5000	5000	0
678	20241121	090100	848195	5000	5000	5000	5000	7
679	20241121	090000	813195	5010	4985	5010	4985	163