KissMeData/080010/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195100	158912350	5320	5320	5320	5320	151
3	20241121	195000	158912350	5320	5320	5320	5320	0
4	20241121	194900	158912350	5320	5320	5320	5320	0
5	20241121	194800	158912350	5320	5320	5320	5320	0
6	20241121	194700	158912350	5320	5320	5320	5320	0
7	20241121	194600	158912350	5320	5320	5320	5320	0
8	20241121	194500	158912350	5320	5320	5320	5320	0
9	20241121	194400	158912350	5320	5320	5320	5320	0
10	20241121	194300	158912350	5320	5320	5320	5320	0
11	20241121	194200	158912350	5320	5320	5320	5320	0
12	20241121	194100	158912350	5320	5320	5320	5320	0
13	20241121	194000	158912350	5320	5320	5320	5320	0
14	20241121	193900	158912350	5320	5320	5320	5320	0
15	20241121	193800	158912350	5320	5320	5320	5320	0
16	20241121	193700	158912350	5320	5320	5320	5320	0
17	20241121	193600	158912350	5320	5320	5320	5320	0
18	20241121	193500	158912350	5320	5320	5320	5320	0
19	20241121	193400	158912350	5320	5320	5320	5320	0
20	20241121	193300	158912350	5320	5320	5320	5320	0
21	20241121	193200	158912350	5320	5320	5320	5320	0
22	20241121	193100	158912350	5320	5320	5320	5320	0
23	20241121	193000	158912350	5320	5320	5320	5320	0
24	20241121	192900	158912350	5320	5320	5320	5320	0
25	20241121	192800	158912350	5320	5320	5320	5320	0
26	20241121	192700	158912350	5320	5320	5320	5320	0
27	20241121	192600	158912350	5320	5320	5320	5320	0
28	20241121	192500	158912350	5320	5320	5320	5320	0
29	20241121	192400	158912350	5320	5320	5320	5320	0
30	20241121	192300	158912350	5320	5320	5320	5320	0
31	20241121	192200	158912350	5320	5320	5320	5320	0
32	20241121	192100	158912350	5320	5320	5320	5320	151
33	20241121	192000	158912350	5320	5320	5320	5320	0
34	20241121	191900	158912350	5320	5320	5320	5320	0
35	20241121	191800	158912350	5320	5320	5320	5320	0
36	20241121	191700	158912350	5320	5320	5320	5320	0
37	20241121	191600	158912350	5320	5320	5320	5320	0
38	20241121	191500	158912350	5320	5320	5320	5320	0
39	20241121	191400	158912350	5320	5320	5320	5320	0
40	20241121	191300	158912350	5320	5320	5320	5320	0
41	20241121	191200	158912350	5320	5320	5320	5320	0
42	20241121	191100	158912350	5320	5320	5320	5320	0
43	20241121	191000	158912350	5320	5320	5320	5320	0
44	20241121	190900	158912350	5320	5320	5320	5320	0
45	20241121	190800	158912350	5320	5320	5320	5320	0
46	20241121	190700	158912350	5320	5320	5320	5320	0
47	20241121	190600	158912350	5320	5320	5320	5320	0
48	20241121	190500	158912350	5320	5320	5320	5320	0
49	20241121	190400	158912350	5320	5320	5320	5320	0
50	20241121	190300	158912350	5320	5320	5320	5320	0
51	20241121	190200	158912350	5320	5320	5320	5320	0
52	20241121	190100	158912350	5320	5320	5320	5320	0
53	20241121	190000	158912350	5320	5320	5320	5320	0
54	20241121	185900	158912350	5320	5320	5320	5320	0
55	20241121	185800	158912350	5320	5320	5320	5320	0
56	20241121	185700	158912350	5320	5320	5320	5320	0
57	20241121	185600	158912350	5320	5320	5320	5320	0
58	20241121	185500	158912350	5320	5320	5320	5320	0
59	20241121	185400	158912350	5320	5320	5320	5320	0
60	20241121	185300	158912350	5320	5320	5320	5320	0
61	20241121	185200	158912350	5320	5320	5320	5320	0
62	20241121	185100	158912350	5320	5320	5320	5320	151
63	20241121	185000	158912350	5320	5320	5320	5320	0
64	20241121	184900	158912350	5320	5320	5320	5320	0
65	20241121	184800	158912350	5320	5320	5320	5320	0
66	20241121	184700	158912350	5320	5320	5320	5320	0
67	20241121	184600	158912350	5320	5320	5320	5320	0
68	20241121	184500	158912350	5320	5320	5320	5320	0
69	20241121	184400	158912350	5320	5320	5320	5320	0
70	20241121	184300	158912350	5320	5320	5320	5320	0
71	20241121	184200	158912350	5320	5320	5320	5320	0
72	20241121	184100	158912350	5320	5320	5320	5320	0
73	20241121	184000	158912350	5320	5320	5320	5320	0
74	20241121	183900	158912350	5320	5320	5320	5320	0
75	20241121	183800	158912350	5320	5320	5320	5320	0
76	20241121	183700	158912350	5320	5320	5320	5320	0
77	20241121	183600	158912350	5320	5320	5320	5320	0
78	20241121	183500	158912350	5320	5320	5320	5320	0
79	20241121	183400	158912350	5320	5320	5320	5320	0
80	20241121	183300	158912350	5320	5320	5320	5320	0
81	20241121	183200	158912350	5320	5320	5320	5320	0
82	20241121	183100	158912350	5320	5320	5320	5320	0
83	20241121	183000	158912350	5320	5320	5320	5320	0
84	20241121	182900	158912350	5320	5320	5320	5320	0
85	20241121	182800	158912350	5320	5320	5320	5320	0
86	20241121	182700	158912350	5320	5320	5320	5320	0
87	20241121	182600	158912350	5320	5320	5320	5320	0
88	20241121	182500	158912350	5320	5320	5320	5320	0
89	20241121	182400	158912350	5320	5320	5320	5320	0
90	20241121	182300	158912350	5320	5320	5320	5320	0
91	20241121	182200	158912350	5320	5320	5320	5320	0
92	20241121	182100	158912350	5320	5320	5320	5320	151
93	20241121	182000	158912350	5320	5320	5320	5320	0
94	20241121	181900	158912350	5320	5320	5320	5320	0
95	20241121	181800	158912350	5320	5320	5320	5320	0
96	20241121	181700	158912350	5320	5320	5320	5320	0
97	20241121	181600	158912350	5320	5320	5320	5320	0
98	20241121	181500	158912350	5320	5320	5320	5320	0
99	20241121	181400	158912350	5320	5320	5320	5320	0
100	20241121	181300	158912350	5320	5320	5320	5320	0
101	20241121	181200	158912350	5320	5320	5320	5320	0
102	20241121	181100	158912350	5320	5320	5320	5320	0
103	20241121	181000	158912350	5320	5320	5320	5320	0
104	20241121	180900	158912350	5320	5320	5320	5320	0
105	20241121	180800	158912350	5320	5320	5320	5320	0
106	20241121	180700	158912350	5320	5320	5320	5320	0
107	20241121	180600	158912350	5320	5320	5320	5320	0
108	20241121	180500	158912350	5320	5320	5320	5320	0
109	20241121	180400	158912350	5320	5320	5320	5320	0
110	20241121	180300	158912350	5320	5320	5320	5320	0
111	20241121	180200	158912350	5320	5320	5320	5320	0
112	20241121	180100	158912350	5320	5320	5320	5320	0
113	20241121	180000	158912350	5320	5320	5320	5320	0
114	20241121	175900	158912350	5320	5320	5320	5320	0
115	20241121	175800	158912350	5320	5320	5320	5320	0
116	20241121	175700	158912350	5320	5320	5320	5320	0
117	20241121	175600	158912350	5320	5320	5320	5320	0
118	20241121	175500	158912350	5320	5320	5320	5320	0
119	20241121	175400	158912350	5320	5320	5320	5320	0
120	20241121	175300	158912350	5320	5320	5320	5320	0
121	20241121	175200	158912350	5320	5320	5320	5320	0
122	20241121	175100	158912350	5320	5320	5320	5320	151
123	20241121	175000	158912350	5320	5320	5320	5320	0
124	20241121	174900	158912350	5320	5320	5320	5320	0
125	20241121	174800	158912350	5320	5320	5320	5320	0
126	20241121	174700	158912350	5320	5320	5320	5320	0
127	20241121	174600	158912350	5320	5320	5320	5320	0
128	20241121	174500	158912350	5320	5320	5320	5320	0
129	20241121	174400	158912350	5320	5320	5320	5320	0
130	20241121	174300	158912350	5320	5320	5320	5320	0
131	20241121	174200	158912350	5320	5320	5320	5320	0
132	20241121	174100	158912350	5320	5320	5320	5320	0
133	20241121	174000	158912350	5320	5320	5320	5320	0
134	20241121	173900	158912350	5320	5320	5320	5320	0
135	20241121	173800	158912350	5320	5320	5320	5320	0
136	20241121	173700	158912350	5320	5320	5320	5320	0
137	20241121	173600	158912350	5320	5320	5320	5320	0
138	20241121	173500	158912350	5320	5320	5320	5320	0
139	20241121	173400	158912350	5320	5320	5320	5320	0
140	20241121	173300	158912350	5320	5320	5320	5320	0
141	20241121	173200	158912350	5320	5320	5320	5320	0
142	20241121	173100	158912350	5320	5320	5320	5320	0
143	20241121	173000	158912350	5320	5320	5320	5320	0
144	20241121	172900	158912350	5320	5320	5320	5320	0
145	20241121	172800	158912350	5320	5320	5320	5320	0
146	20241121	172700	158912350	5320	5320	5320	5320	0
147	20241121	172600	158912350	5320	5320	5320	5320	0
148	20241121	172500	158912350	5320	5320	5320	5320	0
149	20241121	172400	158912350	5320	5320	5320	5320	0
150	20241121	172300	158912350	5320	5320	5320	5320	0
151	20241121	172200	158912350	5320	5320	5320	5320	0
152	20241121	172100	158912350	5320	5320	5320	5320	151
153	20241121	172000	158912350	5320	5320	5320	5320	0
154	20241121	171900	158912350	5320	5320	5320	5320	0
155	20241121	171800	158912350	5320	5320	5320	5320	0
156	20241121	171700	158912350	5320	5320	5320	5320	0
157	20241121	171600	158912350	5320	5320	5320	5320	0
158	20241121	171500	158912350	5320	5320	5320	5320	0
159	20241121	171400	158912350	5320	5320	5320	5320	0
160	20241121	171300	158912350	5320	5320	5320	5320	0
161	20241121	171200	158912350	5320	5320	5320	5320	0
162	20241121	171100	158912350	5320	5320	5320	5320	0
163	20241121	171000	158912350	5320	5320	5320	5320	0
164	20241121	170900	158912350	5320	5320	5320	5320	0
165	20241121	170800	158912350	5320	5320	5320	5320	0
166	20241121	170700	158912350	5320	5320	5320	5320	0
167	20241121	170600	158912350	5320	5320	5320	5320	0
168	20241121	170500	158912350	5320	5320	5320	5320	0
169	20241121	170400	158912350	5320	5320	5320	5320	0
170	20241121	170300	158912350	5320	5320	5320	5320	0
171	20241121	170200	158912350	5320	5320	5320	5320	0
172	20241121	170100	158912350	5320	5320	5320	5320	0
173	20241121	170000	158912350	5320	5320	5320	5320	0
174	20241121	165900	158912350	5320	5320	5320	5320	0
175	20241121	165800	158912350	5320	5320	5320	5320	0
176	20241121	165700	158912350	5320	5320	5320	5320	0
177	20241121	165600	158912350	5320	5320	5320	5320	0
178	20241121	165500	158912350	5320	5320	5320	5320	0
179	20241121	165400	158912350	5320	5320	5320	5320	0
180	20241121	165300	158912350	5320	5320	5320	5320	0
181	20241121	165200	158912350	5320	5320	5320	5320	0
182	20241121	165100	158912350	5320	5320	5320	5320	151
183	20241121	165000	158912350	5320	5320	5320	5320	0
184	20241121	164900	158912350	5320	5320	5320	5320	0
185	20241121	164800	158912350	5320	5320	5320	5320	0
186	20241121	164700	158912350	5320	5320	5320	5320	0
187	20241121	164600	158912350	5320	5320	5320	5320	0
188	20241121	164500	158912350	5320	5320	5320	5320	0
189	20241121	164400	158912350	5320	5320	5320	5320	0
190	20241121	164300	158912350	5320	5320	5320	5320	0
191	20241121	164200	158912350	5320	5320	5320	5320	0
192	20241121	164100	158912350	5320	5320	5320	5320	0
193	20241121	164000	158912350	5320	5320	5320	5320	0
194	20241121	163900	158912350	5320	5320	5320	5320	0
195	20241121	163800	158912350	5320	5320	5320	5320	0
196	20241121	163700	158912350	5320	5320	5320	5320	0
197	20241121	163600	158912350	5320	5320	5320	5320	0
198	20241121	163500	158912350	5320	5320	5320	5320	0
199	20241121	163400	158912350	5320	5320	5320	5320	0
200	20241121	163300	158912350	5320	5320	5320	5320	0
201	20241121	163200	158912350	5320	5320	5320	5320	0
202	20241121	163100	158912350	5320	5320	5320	5320	0
203	20241121	163000	158912350	5320	5320	5320	5320	0
204	20241121	162900	158912350	5320	5320	5320	5320	0
205	20241121	162800	158912350	5320	5320	5320	5320	0
206	20241121	162700	158912350	5320	5320	5320	5320	0
207	20241121	162600	158912350	5320	5320	5320	5320	0
208	20241121	162500	158912350	5320	5320	5320	5320	0
209	20241121	162400	158912350	5320	5320	5320	5320	0
210	20241121	162300	158912350	5320	5320	5320	5320	0
211	20241121	162200	158912350	5320	5320	5320	5320	0
212	20241121	162100	158912350	5320	5320	5320	5320	151
213	20241121	162000	158912350	5320	5320	5320	5320	0
214	20241121	161900	158912350	5320	5320	5320	5320	0
215	20241121	161800	158912350	5320	5320	5320	5320	0
216	20241121	161700	158912350	5320	5320	5320	5320	0
217	20241121	161600	158912350	5320	5320	5320	5320	0
218	20241121	161500	158912350	5320	5320	5320	5320	0
219	20241121	161400	158912350	5320	5320	5320	5320	0
220	20241121	161300	158912350	5320	5320	5320	5320	0
221	20241121	161200	158912350	5320	5320	5320	5320	0
222	20241121	161100	158912350	5320	5320	5320	5320	0
223	20241121	161000	158912350	5320	5320	5320	5320	0
224	20241121	160900	158912350	5320	5320	5320	5320	0
225	20241121	160800	158912350	5320	5320	5320	5320	0
226	20241121	160700	158912350	5320	5320	5320	5320	0
227	20241121	160600	158912350	5320	5320	5320	5320	0
228	20241121	160500	158912350	5320	5320	5320	5320	0
229	20241121	160400	158912350	5320	5320	5320	5320	0
230	20241121	160300	158912350	5320	5320	5320	5320	0
231	20241121	160200	158912350	5320	5320	5320	5320	0
232	20241121	160100	158912350	5320	5320	5320	5320	0
233	20241121	160000	158912350	5320	5320	5320	5320	0
234	20241121	155900	158912350	5320	5320	5320	5320	0
235	20241121	155800	158912350	5320	5320	5320	5320	0
236	20241121	155700	158912350	5320	5320	5320	5320	0
237	20241121	155600	158912350	5320	5320	5320	5320	0
238	20241121	155500	158912350	5320	5320	5320	5320	0
239	20241121	155400	158912350	5320	5320	5320	5320	0
240	20241121	155300	158912350	5320	5320	5320	5320	0
241	20241121	155200	158912350	5320	5320	5320	5320	0
242	20241121	155100	158912350	5320	5320	5320	5320	151
243	20241121	155000	158912350	5320	5320	5320	5320	0
244	20241121	154900	158912350	5320	5320	5320	5320	0
245	20241121	154800	158912350	5320	5320	5320	5320	0
246	20241121	154700	158912350	5320	5320	5320	5320	0
247	20241121	154600	158912350	5320	5320	5320	5320	0
248	20241121	154500	158912350	5320	5320	5320	5320	0
249	20241121	154400	158912350	5320	5320	5320	5320	0
250	20241121	154300	158912350	5320	5320	5320	5320	0
251	20241121	154200	158912350	5320	5320	5320	5320	0
252	20241121	154100	158912350	5320	5320	5320	5320	0
253	20241121	154000	158912350	5320	5320	5320	5320	0
254	20241121	153900	158912350	5320	5320	5320	5320	0
255	20241121	153800	158912350	5320	5320	5320	5320	0
256	20241121	153700	158912350	5320	5320	5320	5320	0
257	20241121	153600	158912350	5320	5320	5320	5320	0
258	20241121	153500	158912350	5320	5320	5320	5320	0
259	20241121	153400	158912350	5320	5320	5320	5320	0
260	20241121	153300	158912350	5320	5320	5320	5320	0
261	20241121	153200	158912350	5320	5320	5320	5320	0
262	20241121	153100	158912350	5320	5320	5320	5320	0
263	20241121	153000	158912350	5320	5320	5320	5320	151
264	20241121	152900	158109030	5340	5340	5340	5340	0
265	20241121	152800	158109030	5340	5340	5340	5340	0
266	20241121	152700	158109030	5340	5340	5340	5340	0
267	20241121	152600	158109030	5340	5340	5340	5340	0
268	20241121	152500	158109030	5340	5340	5340	5340	0
269	20241121	152400	158109030	5340	5340	5340	5340	0
270	20241121	152300	158109030	5340	5340	5340	5340	0
271	20241121	152200	158109030	5340	5340	5340	5340	0
272	20241121	152100	158109030	5340	5340	5340	5340	0
273	20241121	152000	158109030	5340	5340	5340	5340	0
274	20241121	151900	158109030	5340	5340	5340	5340	0
275	20241121	151800	158109030	5340	5340	5340	5340	0
276	20241121	151700	158109030	5340	5340	5340	5340	0
277	20241121	151600	158109030	5340	5340	5340	5340	0
278	20241121	151500	158109030	5340	5340	5340	5340	0
279	20241121	151400	158109030	5340	5340	5340	5340	0
280	20241121	151300	158109030	5340	5340	5340	5340	2
281	20241121	151200	158098350	5350	5350	5350	5350	0
282	20241121	151100	158098350	5350	5350	5350	5350	4
283	20241121	151000	158076950	5370	5370	5370	5370	1
284	20241121	150900	158071580	5370	5370	5370	5370	0
285	20241121	150800	158071580	5370	5370	5370	5370	0
286	20241121	150700	158071580	5370	5370	5370	5370	0
287	20241121	150600	158071580	5370	5370	5370	5370	0
288	20241121	150500	158071580	5370	5360	5370	5360	100
289	20241121	150400	157534730	5360	5360	5360	5360	0
290	20241121	150300	157534730	5360	5360	5360	5360	0
291	20241121	150200	157534730	5360	5360	5360	5360	0
292	20241121	150100	157534730	5360	5360	5360	5360	0
293	20241121	150000	157534730	5360	5360	5360	5360	0
294	20241121	145900	157534730	5360	5360	5360	5360	0
295	20241121	145800	157534730	5360	5360	5360	5360	0
296	20241121	145700	157534730	5360	5360	5360	5360	0
297	20241121	145600	157534730	5360	5360	5360	5360	0
298	20241121	145500	157534730	5360	5360	5360	5360	0
299	20241121	145400	157534730	5360	5360	5360	5360	0
300	20241121	145300	157534730	5360	5360	5360	5360	0
301	20241121	145200	157534730	5360	5360	5360	5360	100
302	20241121	145100	156998730	5350	5350	5350	5350	0
303	20241121	145000	156998730	5350	5350	5350	5350	0
304	20241121	144900	156998730	5350	5350	5350	5350	0
305	20241121	144800	156998730	5350	5350	5350	5350	544
306	20241121	144700	154088330	5350	5350	5350	5350	0
307	20241121	144600	154088330	5350	5350	5350	5350	0
308	20241121	144500	154088330	5350	5350	5350	5350	0
309	20241121	144400	154088330	5350	5370	5370	5350	3848
310	20241121	144300	133425890	5370	5350	5380	5350	9755
311	20241121	144200	81021430	5330	5330	5330	5330	0
312	20241121	144100	81021430	5330	5330	5330	5330	0
313	20241121	144000	81021430	5330	5330	5330	5330	0
314	20241121	143900	81021430	5330	5330	5330	5330	2
315	20241121	143800	81010770	5330	5330	5330	5330	0
316	20241121	143700	81010770	5330	5330	5330	5330	0
317	20241121	143600	81010770	5330	5330	5330	5330	0
318	20241121	143500	81010770	5330	5330	5330	5330	0
319	20241121	143400	81010770	5330	5330	5330	5330	0
320	20241121	143300	81010770	5330	5350	5350	5330	400
321	20241121	143200	78871290	5350	5350	5350	5350	0
322	20241121	143100	78871290	5350	5350	5350	5350	0
323	20241121	143000	78871290	5350	5350	5350	5350	0
324	20241121	142900	78871290	5350	5350	5350	5350	0
325	20241121	142800	78871290	5350	5350	5350	5350	0
326	20241121	142700	78871290	5350	5350	5350	5350	0
327	20241121	142600	78871290	5350	5350	5350	5350	0
328	20241121	142500	78871290	5350	5350	5350	5350	0
329	20241121	142400	78871290	5350	5350	5350	5350	0
330	20241121	142300	78871290	5350	5350	5350	5350	0
331	20241121	142200	78871290	5350	5350	5350	5350	0
332	20241121	142100	78871290	5350	5350	5350	5350	0
333	20241121	142000	78871290	5350	5350	5350	5350	0
334	20241121	141900	78871290	5350	5350	5350	5350	0
335	20241121	141800	78871290	5350	5350	5350	5350	0
336	20241121	141700	78871290	5350	5350	5350	5350	0
337	20241121	141600	78871290	5350	5350	5350	5350	0
338	20241121	141500	78871290	5350	5350	5350	5350	2
339	20241121	141400	78860590	5360	5360	5360	5360	0
340	20241121	141300	78860590	5360	5360	5360	5360	0
341	20241121	141200	78860590	5360	5360	5360	5360	0
342	20241121	141100	78860590	5360	5360	5360	5360	0
343	20241121	141000	78860590	5360	5360	5360	5360	0
344	20241121	140900	78860590	5360	5360	5360	5360	0
345	20241121	140800	78860590	5360	5360	5360	5360	0
346	20241121	140700	78860590	5360	5360	5360	5360	0
347	20241121	140600	78860590	5360	5360	5360	5360	0
348	20241121	140500	78860590	5360	5360	5360	5360	0
349	20241121	140400	78860590	5360	5360	5360	5360	0
350	20241121	140300	78860590	5360	5360	5360	5360	0
351	20241121	140200	78860590	5360	5360	5360	5360	0
352	20241121	140100	78860590	5360	5360	5360	5360	0
353	20241121	140000	78860590	5360	5360	5360	5360	0
354	20241121	135900	78860590	5360	5360	5360	5360	0
355	20241121	135800	78860590	5360	5360	5360	5360	0
356	20241121	135700	78860590	5360	5360	5360	5360	0
357	20241121	135600	78860590	5360	5360	5360	5360	0
358	20241121	135500	78860590	5360	5360	5360	5360	0
359	20241121	135400	78860590	5360	5360	5360	5360	0
360	20241121	135300	78860590	5360	5360	5360	5360	0
361	20241121	135200	78860590	5360	5360	5360	5360	0
362	20241121	135100	78860590	5360	5360	5360	5360	0
363	20241121	135000	78860590	5360	5360	5360	5360	0
364	20241121	134900	78860590	5360	5360	5360	5360	0
365	20241121	134800	78860590	5360	5360	5360	5360	0
366	20241121	134700	78860590	5360	5360	5360	5360	0
367	20241121	134600	78860590	5360	5360	5360	5360	0
368	20241121	134500	78860590	5360	5360	5360	5360	0
369	20241121	134400	78860590	5360	5360	5360	5360	0
370	20241121	134300	78860590	5360	5360	5360	5360	0
371	20241121	134200	78860590	5360	5360	5360	5360	0
372	20241121	134100	78860590	5360	5360	5360	5360	200
373	20241121	134000	77788590	5360	5360	5360	5360	0
374	20241121	133900	77788590	5360	5360	5360	5360	0
375	20241121	133800	77788590	5360	5360	5360	5360	0
376	20241121	133700	77788590	5360	5360	5360	5360	0
377	20241121	133600	77788590	5360	5360	5360	5360	0
378	20241121	133500	77788590	5360	5360	5360	5360	0
379	20241121	133400	77788590	5360	5360	5360	5360	0
380	20241121	133300	77788590	5360	5360	5360	5360	0
381	20241121	133200	77788590	5360	5360	5360	5360	0
382	20241121	133100	77788590	5360	5360	5360	5360	0
383	20241121	133000	77788590	5360	5360	5360	5360	0
384	20241121	132900	77788590	5360	5360	5360	5360	0
385	20241121	132800	77788590	5360	5360	5360	5360	0
386	20241121	132700	77788590	5360	5360	5360	5360	0
387	20241121	132600	77788590	5360	5360	5360	5360	0
388	20241121	132500	77788590	5360	5360	5360	5360	0
389	20241121	132400	77788590	5360	5360	5360	5360	0
390	20241121	132300	77788590	5360	5360	5360	5360	0
391	20241121	132200	77788590	5360	5360	5360	5360	0
392	20241121	132100	77788590	5360	5360	5360	5360	0
393	20241121	132000	77788590	5360	5360	5360	5360	0
394	20241121	131900	77788590	5360	5360	5360	5360	0
395	20241121	131800	77788590	5360	5360	5360	5360	0
396	20241121	131700	77788590	5360	5360	5360	5360	0
397	20241121	131600	77788590	5360	5360	5360	5360	0
398	20241121	131500	77788590	5360	5360	5360	5360	0
399	20241121	131400	77788590	5360	5360	5360	5360	0
400	20241121	131300	77788590	5360	5360	5360	5360	0
401	20241121	131200	77788590	5360	5360	5360	5360	0
402	20241121	131100	77788590	5360	5360	5360	5360	0
403	20241121	131000	77788590	5360	5360	5360	5360	0
404	20241121	130900	77788590	5360	5360	5360	5360	0
405	20241121	130800	77788590	5360	5360	5360	5360	0
406	20241121	130700	77788590	5360	5360	5360	5360	4
407	20241121	130600	77767150	5350	5350	5350	5350	0
408	20241121	130500	77767150	5350	5350	5350	5350	0
409	20241121	130400	77767150	5350	5350	5350	5350	0
410	20241121	130300	77767150	5350	5350	5350	5350	0
411	20241121	130200	77767150	5350	5350	5350	5350	0
412	20241121	130100	77767150	5350	5350	5350	5350	0
413	20241121	130000	77767150	5350	5350	5350	5350	0
414	20241121	125900	77767150	5350	5350	5350	5350	0
415	20241121	125800	77767150	5350	5350	5350	5350	0
416	20241121	125700	77767150	5350	5350	5350	5350	0
417	20241121	125600	77767150	5350	5350	5350	5350	0
418	20241121	125500	77767150	5350	5350	5350	5350	0
419	20241121	125400	77767150	5350	5350	5350	5350	0
420	20241121	125300	77767150	5350	5350	5350	5350	15
421	20241121	125200	77686900	5310	5310	5310	5310	0
422	20241121	125100	77686900	5310	5310	5310	5310	0
423	20241121	125000	77686900	5310	5310	5310	5310	0
424	20241121	124900	77686900	5310	5310	5310	5310	0
425	20241121	124800	77686900	5310	5310	5310	5310	0
426	20241121	124700	77686900	5310	5310	5310	5310	0
427	20241121	124600	77686900	5310	5310	5310	5310	0
428	20241121	124500	77686900	5310	5310	5310	5310	18
429	20241121	124400	77591320	5310	5310	5310	5310	0
430	20241121	124300	77591320	5310	5340	5340	5310	39
431	20241121	124200	77383890	5360	5360	5360	5360	0
432	20241121	124100	77383890	5360	5360	5360	5360	0
433	20241121	124000	77383890	5360	5360	5360	5360	0
434	20241121	123900	77383890	5360	5360	5360	5360	0
435	20241121	123800	77383890	5360	5360	5360	5360	0
436	20241121	123700	77383890	5360	5350	5360	5350	10
437	20241121	123600	77330310	5360	5360	5360	5360	0
438	20241121	123500	77330310	5360	5360	5360	5360	0
439	20241121	123400	77330310	5360	5360	5360	5360	0
440	20241121	123300	77330310	5360	5360	5360	5360	0
441	20241121	123200	77330310	5360	5360	5360	5360	0
442	20241121	123100	77330310	5360	5360	5360	5360	0
443	20241121	123000	77330310	5360	5360	5360	5360	0
444	20241121	122900	77330310	5360	5360	5360	5360	0
445	20241121	122800	77330310	5360	5360	5360	5360	0
446	20241121	122700	77330310	5360	5360	5360	5360	0
447	20241121	122600	77330310	5360	5360	5360	5360	0
448	20241121	122500	77330310	5360	5360	5360	5360	0
449	20241121	122400	77330310	5360	5360	5360	5360	0
450	20241121	122300	77330310	5360	5360	5360	5360	0
451	20241121	122200	77330310	5360	5360	5360	5360	0
452	20241121	122100	77330310	5360	5360	5360	5360	0
453	20241121	122000	77330310	5360	5360	5360	5360	0
454	20241121	121900	77330310	5360	5360	5360	5360	0
455	20241121	121800	77330310	5360	5360	5360	5360	0
456	20241121	121700	77330310	5360	5360	5360	5360	0
457	20241121	121600	77330310	5360	5360	5360	5360	0
458	20241121	121500	77330310	5360	5360	5360	5360	0
459	20241121	121400	77330310	5360	5360	5360	5360	0
460	20241121	121300	77330310	5360	5360	5360	5360	0
461	20241121	121200	77330310	5360	5360	5360	5360	0
462	20241121	121100	77330310	5360	5360	5360	5360	0
463	20241121	121000	77330310	5360	5360	5360	5360	0
464	20241121	120900	77330310	5360	5360	5360	5360	0
465	20241121	120800	77330310	5360	5360	5360	5360	0
466	20241121	120700	77330310	5360	5360	5360	5360	0
467	20241121	120600	77330310	5360	5360	5360	5360	0
468	20241121	120500	77330310	5360	5360	5360	5360	0
469	20241121	120400	77330310	5360	5360	5360	5360	0
470	20241121	120300	77330310	5360	5360	5360	5360	0
471	20241121	120200	77330310	5360	5360	5360	5360	0
472	20241121	120100	77330310	5360	5360	5360	5360	0
473	20241121	120000	77330310	5360	5360	5360	5360	0
474	20241121	115900	77330310	5360	5360	5360	5360	0
475	20241121	115800	77330310	5360	5360	5360	5360	0
476	20241121	115700	77330310	5360	5360	5360	5360	0
477	20241121	115600	77330310	5360	5360	5360	5360	0
478	20241121	115500	77330310	5360	5360	5360	5360	0
479	20241121	115400	77330310	5360	5360	5360	5360	0
480	20241121	115300	77330310	5360	5360	5360	5360	0
481	20241121	115200	77330310	5360	5360	5360	5360	0
482	20241121	115100	77330310	5360	5360	5360	5360	0
483	20241121	115000	77330310	5360	5360	5360	5360	0
484	20241121	114900	77330310	5360	5360	5360	5360	0
485	20241121	114800	77330310	5360	5360	5360	5360	0
486	20241121	114700	77330310	5360	5360	5360	5360	0
487	20241121	114600	77330310	5360	5360	5360	5360	0
488	20241121	114500	77330310	5360	5360	5360	5360	0
489	20241121	114400	77330310	5360	5360	5360	5360	0
490	20241121	114300	77330310	5360	5360	5360	5360	0
491	20241121	114200	77330310	5360	5360	5360	5360	0
492	20241121	114100	77330310	5360	5360	5360	5360	0
493	20241121	114000	77330310	5360	5360	5360	5360	0
494	20241121	113900	77330310	5360	5360	5360	5360	5
495	20241121	113800	77303510	5360	5360	5360	5360	0
496	20241121	113700	77303510	5360	5360	5360	5360	0
497	20241121	113600	77303510	5360	5360	5360	5360	0
498	20241121	113500	77303510	5360	5360	5360	5360	0
499	20241121	113400	77303510	5360	5360	5360	5360	0
500	20241121	113300	77303510	5360	5360	5360	5360	0
501	20241121	113200	77303510	5360	5360	5360	5360	0
502	20241121	113100	77303510	5360	5360	5360	5360	0
503	20241121	113000	77303510	5360	5360	5360	5360	0
504	20241121	112900	77303510	5360	5360	5360	5360	0
505	20241121	112800	77303510	5360	5360	5360	5360	0
506	20241121	112700	77303510	5360	5360	5360	5360	0
507	20241121	112600	77303510	5360	5360	5360	5360	0
508	20241121	112500	77303510	5360	5360	5360	5360	0
509	20241121	112400	77303510	5360	5360	5360	5360	0
510	20241121	112300	77303510	5360	5360	5360	5360	0
511	20241121	112200	77303510	5360	5360	5360	5360	0
512	20241121	112100	77303510	5360	5360	5360	5360	0
513	20241121	112000	77303510	5360	5360	5360	5360	9
514	20241121	111900	77255270	5360	5360	5360	5360	0
515	20241121	111800	77255270	5360	5360	5360	5360	0
516	20241121	111700	77255270	5360	5360	5360	5360	0
517	20241121	111600	77255270	5360	5360	5360	5360	0
518	20241121	111500	77255270	5360	5360	5360	5360	0
519	20241121	111400	77255270	5360	5360	5360	5360	0
520	20241121	111300	77255270	5360	5360	5360	5360	2
521	20241121	111200	77244550	5360	5360	5360	5360	0
522	20241121	111100	77244550	5360	5360	5360	5360	0
523	20241121	111000	77244550	5360	5360	5360	5360	0
524	20241121	110900	77244550	5360	5360	5360	5360	0
525	20241121	110800	77244550	5360	5360	5360	5360	0
526	20241121	110700	77244550	5360	5360	5360	5360	0
527	20241121	110600	77244550	5360	5360	5360	5360	0
528	20241121	110500	77244550	5360	5360	5360	5360	0
529	20241121	110400	77244550	5360	5360	5360	5360	0
530	20241121	110300	77244550	5360	5360	5360	5360	4177
531	20241121	110200	54855830	5360	5360	5360	5360	1
532	20241121	110100	54850470	5360	5360	5360	5360	0
533	20241121	110000	54850470	5360	5360	5360	5360	0
534	20241121	105900	54850470	5360	5360	5360	5360	0
535	20241121	105800	54850470	5360	5360	5360	5360	0
536	20241121	105700	54850470	5360	5360	5360	5360	0
537	20241121	105600	54850470	5360	5360	5360	5360	0
538	20241121	105500	54850470	5360	5360	5360	5360	0
539	20241121	105400	54850470	5360	5360	5360	5360	0
540	20241121	105300	54850470	5360	5360	5360	5360	3390
541	20241121	105200	36680070	5370	5370	5370	5370	0
542	20241121	105100	36680070	5370	5370	5370	5370	0
543	20241121	105000	36680070	5370	5370	5370	5370	1
544	20241121	104900	36674700	5370	5370	5370	5370	0
545	20241121	104800	36674700	5370	5370	5370	5370	0
546	20241121	104700	36674700	5370	5370	5370	5370	500
547	20241121	104600	33989700	5360	5360	5360	5360	0
548	20241121	104500	33989700	5360	5360	5360	5360	515
549	20241121	104400	31229300	5370	5370	5370	5370	0
550	20241121	104300	31229300	5370	5350	5370	5350	2059
551	20241121	104200	20200090	5350	5350	5350	5350	0
552	20241121	104100	20200090	5350	5350	5350	5350	0
553	20241121	104000	20200090	5350	5350	5350	5350	0
554	20241121	103900	20200090	5350	5350	5350	5350	0
555	20241121	103800	20200090	5350	5350	5350	5350	0
556	20241121	103700	20200090	5350	5340	5350	5340	146
557	20241121	103600	19420440	5340	5340	5340	5340	0
558	20241121	103500	19420440	5340	5340	5340	5340	0
559	20241121	103400	19420440	5340	5340	5340	5340	0
560	20241121	103300	19420440	5340	5340	5340	5340	0
561	20241121	103200	19420440	5340	5340	5340	5340	0
562	20241121	103100	19420440	5340	5340	5340	5340	0
563	20241121	103000	19420440	5340	5340	5340	5340	0
564	20241121	102900	19420440	5340	5340	5340	5340	0
565	20241121	102800	19420440	5340	5340	5340	5340	0
566	20241121	102700	19420440	5340	5340	5340	5340	0
567	20241121	102600	19420440	5340	5340	5340	5340	0
568	20241121	102500	19420440	5340	5340	5340	5340	0
569	20241121	102400	19420440	5340	5340	5340	5340	0
570	20241121	102300	19420440	5340	5340	5340	5340	1
571	20241121	102200	19415100	5330	5330	5330	5330	1
572	20241121	102100	19409770	5340	5340	5340	5340	53
573	20241121	102000	19126750	5340	5340	5340	5340	0
574	20241121	101900	19126750	5340	5340	5340	5340	0
575	20241121	101800	19126750	5340	5340	5340	5340	0
576	20241121	101700	19126750	5340	5340	5340	5340	0
577	20241121	101600	19126750	5340	5340	5340	5340	0
578	20241121	101500	19126750	5340	5340	5340	5340	0
579	20241121	101400	19126750	5340	5330	5350	5330	346
580	20241121	101300	17282100	5340	5340	5340	5340	0
581	20241121	101200	17282100	5340	5340	5340	5340	0
582	20241121	101100	17282100	5340	5340	5340	5340	13
583	20241121	101000	17212680	5340	5340	5340	5340	0
584	20241121	100900	17212680	5340	5340	5340	5340	0
585	20241121	100800	17212680	5340	5340	5340	5340	0
586	20241121	100700	17212680	5340	5340	5340	5340	2
587	20241121	100600	17202000	5340	5340	5340	5340	0
588	20241121	100500	17202000	5340	5340	5340	5340	0
589	20241121	100400	17202000	5340	5340	5340	5340	0
590	20241121	100300	17202000	5340	5340	5340	5340	0
591	20241121	100200	17202000	5340	5340	5340	5340	0
592	20241121	100100	17202000	5340	5340	5340	5340	0
593	20241121	100000	17202000	5340	5340	5340	5340	0
594	20241121	095900	17202000	5340	5340	5340	5340	0
595	20241121	095800	17202000	5340	5340	5340	5340	56
596	20241121	095700	16902960	5350	5350	5350	5350	0
597	20241121	095600	16902960	5350	5350	5350	5350	0
598	20241121	095500	16902960	5350	5350	5350	5350	33
599	20241121	095400	16726410	5340	5340	5340	5340	732
600	20241121	095300	12817530	5340	5340	5340	5340	37
601	20241121	095200	12619950	5350	5350	5350	5350	0
602	20241121	095100	12619950	5350	5350	5350	5350	0
603	20241121	095000	12619950	5350	5350	5350	5350	0
604	20241121	094900	12619950	5350	5350	5350	5350	0
605	20241121	094800	12619950	5350	5350	5350	5350	0
606	20241121	094700	12619950	5350	5350	5350	5350	0
607	20241121	094600	12619950	5350	5350	5350	5350	0
608	20241121	094500	12619950	5350	5350	5350	5350	0
609	20241121	094400	12619950	5350	5350	5350	5350	0
610	20241121	094300	12619950	5350	5350	5350	5350	0
611	20241121	094200	12619950	5350	5350	5350	5350	1
612	20241121	094100	12614600	5350	5350	5350	5350	4
613	20241121	094000	12593200	5330	5330	5330	5330	0
614	20241121	093900	12593200	5330	5330	5330	5330	0
615	20241121	093800	12593200	5330	5330	5330	5330	0
616	20241121	093700	12593200	5330	5330	5330	5330	0
617	20241121	093600	12593200	5330	5330	5330	5330	0
618	20241121	093500	12593200	5330	5330	5330	5330	0
619	20241121	093400	12593200	5330	5330	5330	5330	0
620	20241121	093300	12593200	5330	5330	5330	5330	0
621	20241121	093200	12593200	5330	5330	5330	5330	0
622	20241121	093100	12593200	5330	5330	5330	5330	0
623	20241121	093000	12593200	5330	5330	5330	5330	55
624	20241121	092900	12300050	5330	5330	5330	5330	0
625	20241121	092800	12300050	5330	5330	5330	5330	0
626	20241121	092700	12300050	5330	5330	5330	5330	54
627	20241121	092600	12012230	5330	5330	5330	5330	0
628	20241121	092500	12012230	5330	5340	5340	5330	316
629	20241121	092400	10324920	5340	5340	5340	5340	54
630	20241121	092300	10036560	5350	5350	5350	5350	0
631	20241121	092200	10036560	5350	5350	5350	5350	0
632	20241121	092100	10036560	5350	5350	5350	5350	0
633	20241121	092000	10036560	5350	5350	5350	5350	1000
634	20241121	091900	4686560	5350	5350	5350	5350	302
635	20241121	091800	3070860	5350	5350	5350	5350	0
636	20241121	091700	3070860	5350	5350	5350	5350	0
637	20241121	091600	3070860	5350	5350	5350	5350	0
638	20241121	091500	3070860	5350	5350	5350	5350	0
639	20241121	091400	3070860	5350	5350	5350	5350	0
640	20241121	091300	3070860	5350	5350	5350	5350	507
641	20241121	091200	358410	5340	5340	5340	5340	0
642	20241121	091100	358410	5340	5350	5350	5340	22
643	20241121	091000	240750	5350	5350	5350	5350	0
644	20241121	090900	240750	5350	5350	5350	5350	0
645	20241121	090800	240750	5350	5350	5350	5350	0
646	20241121	090700	240750	5350	5350	5350	5350	0
647	20241121	090600	240750	5350	5350	5350	5350	0
648	20241121	090500	240750	5350	5350	5350	5350	0
649	20241121	090400	240750	5350	5350	5350	5350	3
650	20241121	090300	224700	5350	5350	5350	5350	0
651	20241121	090200	224700	5350	5350	5350	5350	0
652	20241121	090100	224700	5350	5350	5350	5350	0
653	20241121	090000	224700	5350	5350	5350	5350	42