KissMeData/097870/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200400	248977600	5860	5860	5860	5860	901
3	20241121	200300	248977600	5860	5860	5860	5860	0
4	20241121	200200	248977600	5860	5860	5860	5860	0
5	20241121	200100	248977600	5860	5860	5860	5860	0
6	20241121	200000	248977600	5860	5860	5860	5860	0
7	20241121	195900	248977600	5860	5860	5860	5860	0
8	20241121	195800	248977600	5860	5860	5860	5860	0
9	20241121	195700	248977600	5860	5860	5860	5860	0
10	20241121	195600	248977600	5860	5860	5860	5860	0
11	20241121	195500	248977600	5860	5860	5860	5860	0
12	20241121	195400	248977600	5860	5860	5860	5860	0
13	20241121	195300	248977600	5860	5860	5860	5860	0
14	20241121	195200	248977600	5860	5860	5860	5860	0
15	20241121	195100	248977600	5860	5860	5860	5860	0
16	20241121	195000	248977600	5860	5860	5860	5860	0
17	20241121	194900	248977600	5860	5860	5860	5860	0
18	20241121	194800	248977600	5860	5860	5860	5860	0
19	20241121	194700	248977600	5860	5860	5860	5860	0
20	20241121	194600	248977600	5860	5860	5860	5860	0
21	20241121	194500	248977600	5860	5860	5860	5860	0
22	20241121	194400	248977600	5860	5860	5860	5860	0
23	20241121	194300	248977600	5860	5860	5860	5860	0
24	20241121	194200	248977600	5860	5860	5860	5860	0
25	20241121	194100	248977600	5860	5860	5860	5860	0
26	20241121	194000	248977600	5860	5860	5860	5860	0
27	20241121	193900	248977600	5860	5860	5860	5860	0
28	20241121	193800	248977600	5860	5860	5860	5860	0
29	20241121	193700	248977600	5860	5860	5860	5860	0
30	20241121	193600	248977600	5860	5860	5860	5860	0
31	20241121	193500	248977600	5860	5860	5860	5860	0
32	20241121	193400	248977600	5860	5860	5860	5860	901
33	20241121	193300	248977600	5860	5860	5860	5860	0
34	20241121	193200	248977600	5860	5860	5860	5860	0
35	20241121	193100	248977600	5860	5860	5860	5860	0
36	20241121	193000	248977600	5860	5860	5860	5860	0
37	20241121	192900	248977600	5860	5860	5860	5860	0
38	20241121	192800	248977600	5860	5860	5860	5860	0
39	20241121	192700	248977600	5860	5860	5860	5860	0
40	20241121	192600	248977600	5860	5860	5860	5860	0
41	20241121	192500	248977600	5860	5860	5860	5860	0
42	20241121	192400	248977600	5860	5860	5860	5860	0
43	20241121	192300	248977600	5860	5860	5860	5860	0
44	20241121	192200	248977600	5860	5860	5860	5860	0
45	20241121	192100	248977600	5860	5860	5860	5860	0
46	20241121	192000	248977600	5860	5860	5860	5860	0
47	20241121	191900	248977600	5860	5860	5860	5860	0
48	20241121	191800	248977600	5860	5860	5860	5860	0
49	20241121	191700	248977600	5860	5860	5860	5860	0
50	20241121	191600	248977600	5860	5860	5860	5860	0
51	20241121	191500	248977600	5860	5860	5860	5860	0
52	20241121	191400	248977600	5860	5860	5860	5860	0
53	20241121	191300	248977600	5860	5860	5860	5860	0
54	20241121	191200	248977600	5860	5860	5860	5860	0
55	20241121	191100	248977600	5860	5860	5860	5860	0
56	20241121	191000	248977600	5860	5860	5860	5860	0
57	20241121	190900	248977600	5860	5860	5860	5860	0
58	20241121	190800	248977600	5860	5860	5860	5860	0
59	20241121	190700	248977600	5860	5860	5860	5860	0
60	20241121	190600	248977600	5860	5860	5860	5860	0
61	20241121	190500	248977600	5860	5860	5860	5860	0
62	20241121	190400	248977600	5860	5860	5860	5860	901
63	20241121	190300	248977600	5860	5860	5860	5860	0
64	20241121	190200	248977600	5860	5860	5860	5860	0
65	20241121	190100	248977600	5860	5860	5860	5860	0
66	20241121	190000	248977600	5860	5860	5860	5860	0
67	20241121	185900	248977600	5860	5860	5860	5860	0
68	20241121	185800	248977600	5860	5860	5860	5860	0
69	20241121	185700	248977600	5860	5860	5860	5860	0
70	20241121	185600	248977600	5860	5860	5860	5860	0
71	20241121	185500	248977600	5860	5860	5860	5860	0
72	20241121	185400	248977600	5860	5860	5860	5860	0
73	20241121	185300	248977600	5860	5860	5860	5860	0
74	20241121	185200	248977600	5860	5860	5860	5860	0
75	20241121	185100	248977600	5860	5860	5860	5860	0
76	20241121	185000	248977600	5860	5860	5860	5860	0
77	20241121	184900	248977600	5860	5860	5860	5860	0
78	20241121	184800	248977600	5860	5860	5860	5860	0
79	20241121	184700	248977600	5860	5860	5860	5860	0
80	20241121	184600	248977600	5860	5860	5860	5860	0
81	20241121	184500	248977600	5860	5860	5860	5860	0
82	20241121	184400	248977600	5860	5860	5860	5860	0
83	20241121	184300	248977600	5860	5860	5860	5860	0
84	20241121	184200	248977600	5860	5860	5860	5860	0
85	20241121	184100	248977600	5860	5860	5860	5860	0
86	20241121	184000	248977600	5860	5860	5860	5860	0
87	20241121	183900	248977600	5860	5860	5860	5860	0
88	20241121	183800	248977600	5860	5860	5860	5860	0
89	20241121	183700	248977600	5860	5860	5860	5860	0
90	20241121	183600	248977600	5860	5860	5860	5860	0
91	20241121	183500	248977600	5860	5860	5860	5860	0
92	20241121	183400	248977600	5860	5860	5860	5860	901
93	20241121	183300	248977600	5860	5860	5860	5860	0
94	20241121	183200	248977600	5860	5860	5860	5860	0
95	20241121	183100	248977600	5860	5860	5860	5860	0
96	20241121	183000	248977600	5860	5860	5860	5860	0
97	20241121	182900	248977600	5860	5860	5860	5860	0
98	20241121	182800	248977600	5860	5860	5860	5860	0
99	20241121	182700	248977600	5860	5860	5860	5860	0
100	20241121	182600	248977600	5860	5860	5860	5860	0
101	20241121	182500	248977600	5860	5860	5860	5860	0
102	20241121	182400	248977600	5860	5860	5860	5860	0
103	20241121	182300	248977600	5860	5860	5860	5860	0
104	20241121	182200	248977600	5860	5860	5860	5860	0
105	20241121	182100	248977600	5860	5860	5860	5860	0
106	20241121	182000	248977600	5860	5860	5860	5860	0
107	20241121	181900	248977600	5860	5860	5860	5860	0
108	20241121	181800	248977600	5860	5860	5860	5860	0
109	20241121	181700	248977600	5860	5860	5860	5860	0
110	20241121	181600	248977600	5860	5860	5860	5860	0
111	20241121	181500	248977600	5860	5860	5860	5860	0
112	20241121	181400	248977600	5860	5860	5860	5860	0
113	20241121	181300	248977600	5860	5860	5860	5860	0
114	20241121	181200	248977600	5860	5860	5860	5860	0
115	20241121	181100	248977600	5860	5860	5860	5860	0
116	20241121	181000	248977600	5860	5860	5860	5860	0
117	20241121	180900	248977600	5860	5860	5860	5860	0
118	20241121	180800	248977600	5860	5860	5860	5860	0
119	20241121	180700	248977600	5860	5860	5860	5860	0
120	20241121	180600	248977600	5860	5860	5860	5860	0
121	20241121	180500	248977600	5860	5860	5860	5860	0
122	20241121	180400	248977600	5860	5860	5860	5860	901
123	20241121	180300	248977600	5860	5860	5860	5860	0
124	20241121	180200	248977600	5860	5860	5860	5860	0
125	20241121	180100	248977600	5860	5860	5860	5860	0
126	20241121	180000	248977600	5860	5860	5860	5860	0
127	20241121	175900	248977600	5860	5860	5860	5860	0
128	20241121	175800	248977600	5860	5860	5860	5860	0
129	20241121	175700	248977600	5860	5860	5860	5860	0
130	20241121	175600	248977600	5860	5860	5860	5860	0
131	20241121	175500	248977600	5860	5860	5860	5860	0
132	20241121	175400	248977600	5860	5860	5860	5860	0
133	20241121	175300	248977600	5860	5860	5860	5860	0
134	20241121	175200	248977600	5860	5860	5860	5860	0
135	20241121	175100	248977600	5860	5860	5860	5860	0
136	20241121	175000	248977600	5860	5860	5860	5860	0
137	20241121	174900	248977600	5860	5860	5860	5860	0
138	20241121	174800	248977600	5860	5860	5860	5860	0
139	20241121	174700	248977600	5860	5860	5860	5860	0
140	20241121	174600	248977600	5860	5860	5860	5860	0
141	20241121	174500	248977600	5860	5860	5860	5860	0
142	20241121	174400	248977600	5860	5860	5860	5860	0
143	20241121	174300	248977600	5860	5860	5860	5860	0
144	20241121	174200	248977600	5860	5860	5860	5860	0
145	20241121	174100	248977600	5860	5860	5860	5860	0
146	20241121	174000	248977600	5860	5860	5860	5860	0
147	20241121	173900	248977600	5860	5860	5860	5860	0
148	20241121	173800	248977600	5860	5860	5860	5860	0
149	20241121	173700	248977600	5860	5860	5860	5860	0
150	20241121	173600	248977600	5860	5860	5860	5860	0
151	20241121	173500	248977600	5860	5860	5860	5860	0
152	20241121	173400	248977600	5860	5860	5860	5860	901
153	20241121	173300	248977600	5860	5860	5860	5860	0
154	20241121	173200	248977600	5860	5860	5860	5860	0
155	20241121	173100	248977600	5860	5860	5860	5860	0
156	20241121	173000	248977600	5860	5860	5860	5860	0
157	20241121	172900	248977600	5860	5860	5860	5860	0
158	20241121	172800	248977600	5860	5860	5860	5860	0
159	20241121	172700	248977600	5860	5860	5860	5860	0
160	20241121	172600	248977600	5860	5860	5860	5860	0
161	20241121	172500	248977600	5860	5860	5860	5860	0
162	20241121	172400	248977600	5860	5860	5860	5860	0
163	20241121	172300	248977600	5860	5860	5860	5860	0
164	20241121	172200	248977600	5860	5860	5860	5860	0
165	20241121	172100	248977600	5860	5860	5860	5860	0
166	20241121	172000	248977600	5860	5860	5860	5860	0
167	20241121	171900	248977600	5860	5860	5860	5860	0
168	20241121	171800	248977600	5860	5860	5860	5860	0
169	20241121	171700	248977600	5860	5860	5860	5860	0
170	20241121	171600	248977600	5860	5860	5860	5860	0
171	20241121	171500	248977600	5860	5860	5860	5860	0
172	20241121	171400	248977600	5860	5860	5860	5860	0
173	20241121	171300	248977600	5860	5860	5860	5860	0
174	20241121	171200	248977600	5860	5860	5860	5860	0
175	20241121	171100	248977600	5860	5860	5860	5860	0
176	20241121	171000	248977600	5860	5860	5860	5860	0
177	20241121	170900	248977600	5860	5860	5860	5860	0
178	20241121	170800	248977600	5860	5860	5860	5860	0
179	20241121	170700	248977600	5860	5860	5860	5860	0
180	20241121	170600	248977600	5860	5860	5860	5860	0
181	20241121	170500	248977600	5860	5860	5860	5860	0
182	20241121	170400	248977600	5860	5860	5860	5860	901
183	20241121	170300	248977600	5860	5860	5860	5860	0
184	20241121	170200	248977600	5860	5860	5860	5860	0
185	20241121	170100	248977600	5860	5860	5860	5860	0
186	20241121	170000	248977600	5860	5860	5860	5860	0
187	20241121	165900	248977600	5860	5860	5860	5860	0
188	20241121	165800	248977600	5860	5860	5860	5860	0
189	20241121	165700	248977600	5860	5860	5860	5860	0
190	20241121	165600	248977600	5860	5860	5860	5860	0
191	20241121	165500	248977600	5860	5860	5860	5860	0
192	20241121	165400	248977600	5860	5860	5860	5860	0
193	20241121	165300	248977600	5860	5860	5860	5860	0
194	20241121	165200	248977600	5860	5860	5860	5860	0
195	20241121	165100	248977600	5860	5860	5860	5860	0
196	20241121	165000	248977600	5860	5860	5860	5860	0
197	20241121	164900	248977600	5860	5860	5860	5860	0
198	20241121	164800	248977600	5860	5860	5860	5860	0
199	20241121	164700	248977600	5860	5860	5860	5860	0
200	20241121	164600	248977600	5860	5860	5860	5860	0
201	20241121	164500	248977600	5860	5860	5860	5860	0
202	20241121	164400	248977600	5860	5860	5860	5860	0
203	20241121	164300	248977600	5860	5860	5860	5860	0
204	20241121	164200	248977600	5860	5860	5860	5860	0
205	20241121	164100	248977600	5860	5860	5860	5860	0
206	20241121	164000	248977600	5860	5860	5860	5860	0
207	20241121	163900	248977600	5860	5860	5860	5860	0
208	20241121	163800	248977600	5860	5860	5860	5860	0
209	20241121	163700	248977600	5860	5860	5860	5860	0
210	20241121	163600	248977600	5860	5860	5860	5860	0
211	20241121	163500	248977600	5860	5860	5860	5860	0
212	20241121	163400	248977600	5860	5860	5860	5860	901
213	20241121	163300	248977600	5860	5860	5860	5860	0
214	20241121	163200	248977600	5860	5860	5860	5860	0
215	20241121	163100	248977600	5860	5860	5860	5860	0
216	20241121	163000	248977600	5860	5860	5860	5860	0
217	20241121	162900	248977600	5860	5860	5860	5860	0
218	20241121	162800	248977600	5860	5860	5860	5860	0
219	20241121	162700	248977600	5860	5860	5860	5860	0
220	20241121	162600	248977600	5860	5860	5860	5860	0
221	20241121	162500	248977600	5860	5860	5860	5860	0
222	20241121	162400	248977600	5860	5860	5860	5860	0
223	20241121	162300	248977600	5860	5860	5860	5860	0
224	20241121	162200	248977600	5860	5860	5860	5860	0
225	20241121	162100	248977600	5860	5860	5860	5860	0
226	20241121	162000	248977600	5860	5860	5860	5860	0
227	20241121	161900	248977600	5860	5860	5860	5860	0
228	20241121	161800	248977600	5860	5860	5860	5860	0
229	20241121	161700	248977600	5860	5860	5860	5860	0
230	20241121	161600	248977600	5860	5860	5860	5860	0
231	20241121	161500	248977600	5860	5860	5860	5860	0
232	20241121	161400	248977600	5860	5860	5860	5860	0
233	20241121	161300	248977600	5860	5860	5860	5860	0
234	20241121	161200	248977600	5860	5860	5860	5860	0
235	20241121	161100	248977600	5860	5860	5860	5860	0
236	20241121	161000	248977600	5860	5860	5860	5860	0
237	20241121	160900	248977600	5860	5860	5860	5860	0
238	20241121	160800	248977600	5860	5860	5860	5860	0
239	20241121	160700	248977600	5860	5860	5860	5860	0
240	20241121	160600	248977600	5860	5860	5860	5860	0
241	20241121	160500	248977600	5860	5860	5860	5860	0
242	20241121	160400	248977600	5860	5860	5860	5860	901
243	20241121	160300	248977600	5860	5860	5860	5860	0
244	20241121	160200	248977600	5860	5860	5860	5860	0
245	20241121	160100	248977600	5860	5860	5860	5860	0
246	20241121	160000	248977600	5860	5860	5860	5860	0
247	20241121	155900	248977600	5860	5860	5860	5860	0
248	20241121	155800	248977600	5860	5860	5860	5860	0
249	20241121	155700	248977600	5860	5860	5860	5860	0
250	20241121	155600	248977600	5860	5860	5860	5860	0
251	20241121	155500	248977600	5860	5860	5860	5860	0
252	20241121	155400	248977600	5860	5860	5860	5860	0
253	20241121	155300	248977600	5860	5860	5860	5860	0
254	20241121	155200	248977600	5860	5860	5860	5860	0
255	20241121	155100	248977600	5860	5860	5860	5860	0
256	20241121	155000	248977600	5860	5860	5860	5860	0
257	20241121	154900	248977600	5860	5860	5860	5860	0
258	20241121	154800	248977600	5860	5860	5860	5860	0
259	20241121	154700	248977600	5860	5860	5860	5860	0
260	20241121	154600	248977600	5860	5860	5860	5860	0
261	20241121	154500	248977600	5860	5860	5860	5860	0
262	20241121	154400	248977600	5860	5860	5860	5860	0
263	20241121	154300	248977600	5860	5860	5860	5860	0
264	20241121	154200	248977600	5860	5860	5860	5860	0
265	20241121	154100	248977600	5860	5860	5860	5860	0
266	20241121	154000	248977600	5860	5860	5860	5860	0
267	20241121	153900	248977600	5860	5860	5860	5860	0
268	20241121	153800	248977600	5860	5860	5860	5860	0
269	20241121	153700	248977600	5860	5860	5860	5860	0
270	20241121	153600	248977600	5860	5860	5860	5860	0
271	20241121	153500	248977600	5860	5860	5860	5860	0
272	20241121	153400	248977600	5860	5860	5860	5860	901
273	20241121	153300	248977600	5860	5860	5860	5860	0
274	20241121	153200	248977600	5860	5860	5860	5860	0
275	20241121	153100	248977600	5860	5860	5860	5860	0
276	20241121	153000	248977600	5860	5860	5860	5860	901
277	20241121	152900	243697740	5900	5900	5900	5900	0
278	20241121	152800	243697740	5900	5900	5900	5900	0
279	20241121	152700	243697740	5900	5900	5900	5900	0
280	20241121	152600	243697740	5900	5900	5900	5900	0
281	20241121	152500	243697740	5900	5900	5900	5900	0
282	20241121	152400	243697740	5900	5900	5900	5900	0
283	20241121	152300	243697740	5900	5900	5900	5900	0
284	20241121	152200	243697740	5900	5900	5900	5900	0
285	20241121	152100	243697740	5900	5900	5900	5900	0
286	20241121	152000	243697740	5900	5900	5900	5900	0
287	20241121	151900	243697740	5900	5900	5900	5860	2153
288	20241121	151800	231036470	5900	5900	5900	5900	0
289	20241121	151700	231036470	5900	5900	5900	5900	0
290	20241121	151600	231036470	5900	5900	5900	5900	0
291	20241121	151500	231036470	5900	5900	5900	5900	2
292	20241121	151400	231024670	5900	5900	5900	5900	0
293	20241121	151300	231024670	5900	5900	5900	5900	0
294	20241121	151200	231024670	5900	5900	5900	5900	0
295	20241121	151100	231024670	5900	5900	5900	5900	0
296	20241121	151000	231024670	5900	5900	5900	5900	1
297	20241121	150900	231018770	5900	5900	5900	5900	0
298	20241121	150800	231018770	5900	5900	5900	5900	0
299	20241121	150700	231018770	5900	5900	5900	5900	1
300	20241121	150600	231012870	5900	5900	5900	5900	800
301	20241121	150500	226292870	5950	5950	5950	5950	39
302	20241121	150400	226060820	5910	5910	5910	5910	0
303	20241121	150300	226060820	5910	5910	5910	5910	66
304	20241121	150200	225670760	5960	5960	5960	5960	4
305	20241121	150100	225646920	5970	5970	5970	5960	200
306	20241121	150000	224452930	5970	5950	5970	5950	2150
307	20241121	145900	211635560	5960	5960	5960	5960	0
308	20241121	145800	211635560	5960	5900	5960	5900	1000
309	20241121	145700	205693150	5880	5880	5880	5880	350
310	20241121	145600	203635150	5880	5880	5880	5880	0
311	20241121	145500	203635150	5880	5880	5880	5880	11
312	20241121	145400	203570470	5880	5880	5880	5880	30
313	20241121	145300	203394070	5890	5890	5890	5890	0
314	20241121	145200	203394070	5890	5890	5890	5890	0
315	20241121	145100	203394070	5890	5890	5890	5890	0
316	20241121	145000	203394070	5890	5880	5890	5880	215
317	20241121	144900	202128230	5880	5890	5890	5880	285
318	20241121	144800	200451070	5890	5890	5890	5890	30
319	20241121	144700	200274370	5890	5890	5890	5890	0
320	20241121	144600	200274370	5890	5890	5890	5890	0
321	20241121	144500	200274370	5890	5890	5890	5890	0
322	20241121	144400	200274370	5890	5900	5900	5890	124
323	20241121	144300	199543240	5900	5900	5900	5900	0
324	20241121	144200	199543240	5900	5900	5900	5900	0
325	20241121	144100	199543240	5900	5900	5900	5900	0
326	20241121	144000	199543240	5900	5900	5900	5900	23
327	20241121	143900	199407540	5900	5900	5900	5900	400
328	20241121	143800	197047540	5900	5900	5900	5900	10
329	20241121	143700	196988540	5900	5900	5900	5900	0
330	20241121	143600	196988540	5900	5900	5900	5900	0
331	20241121	143500	196988540	5900	5900	5900	5900	83
332	20241121	143400	196498840	5900	5910	5910	5900	369
333	20241121	143300	194319440	5970	5950	5970	5950	50
334	20241121	143200	194021110	5980	5980	5980	5980	0
335	20241121	143100	194021110	5980	5980	5980	5980	0
336	20241121	143000	194021110	5980	5980	5980	5980	0
337	20241121	142900	194021110	5980	5980	5980	5980	0
338	20241121	142800	194021110	5980	5950	5980	5950	3198
339	20241121	142700	174934480	5890	5910	5910	5890	252
340	20241121	142600	173448000	5910	5920	5920	5910	253
341	20241121	142500	171950950	5910	5910	5910	5910	0
342	20241121	142400	171950950	5910	5910	5910	5910	0
343	20241121	142300	171950950	5910	5930	5930	5910	1446
344	20241121	142200	163392650	5960	5960	5960	5960	0
345	20241121	142100	163392650	5960	5960	5960	5960	0
346	20241121	142000	163392650	5960	5960	5960	5960	1
347	20241121	141900	163386690	5930	5930	5930	5930	0
348	20241121	141800	163386690	5930	5930	5930	5930	173
349	20241121	141700	162360800	5970	5930	5970	5930	11
350	20241121	141600	162295530	5970	5920	5970	5920	125
351	20241121	141500	161552280	5920	5950	5950	5920	345
352	20241121	141400	159509430	5950	5970	5970	5950	3
353	20241121	141300	159491550	5970	5930	5970	5930	3
354	20241121	141200	159473680	5990	5950	5990	5950	1500
355	20241121	141100	150492470	5960	5960	5960	5960	0
356	20241121	141000	150492470	5960	5960	5960	5960	0
357	20241121	140900	150492470	5960	5960	5960	5960	1153
358	20241121	140800	143620590	5960	5970	5970	5960	133
359	20241121	140700	142827080	5980	5920	5980	5920	4105
360	20241121	140600	118386280	5910	5930	5970	5910	2475
361	20241121	140500	103635730	5970	5950	5970	5950	1891
362	20241121	140400	92349500	5950	5930	5950	5930	691
363	20241121	140300	88242130	5950	5940	5950	5940	432
364	20241121	140200	85676030	5940	5920	5940	5920	133
365	20241121	140100	84887760	5920	5910	5920	5910	490
366	20241121	140000	81988860	5910	5900	5910	5900	346
367	20241121	135900	79945810	5900	5890	5900	5890	318
368	20241121	135800	78072780	5890	5880	5890	5880	221
369	20241121	135700	76771600	5880	5880	5880	5880	0
370	20241121	135600	76771600	5880	5880	5880	5880	0
371	20241121	135500	76771600	5880	5880	5880	5880	0
372	20241121	135400	76771600	5880	5880	5880	5880	0
373	20241121	135300	76771600	5880	5860	5880	5860	170
374	20241121	135200	75774670	5850	5850	5850	5850	26
375	20241121	135100	75622570	5860	5840	5860	5820	987
376	20241121	135000	69858960	5820	5820	5820	5820	0
377	20241121	134900	69858960	5820	5820	5820	5820	0
378	20241121	134800	69858960	5820	5820	5820	5820	0
379	20241121	134700	69858960	5820	5820	5820	5820	0
380	20241121	134600	69858960	5820	5820	5820	5820	155
381	20241121	134500	68956860	5810	5810	5810	5810	0
382	20241121	134400	68956860	5810	5810	5810	5810	0
383	20241121	134300	68956860	5810	5810	5810	5810	0
384	20241121	134200	68956860	5810	5810	5810	5810	0
385	20241121	134100	68956860	5810	5810	5810	5810	0
386	20241121	134000	68956860	5810	5810	5810	5810	0
387	20241121	133900	68956860	5810	5810	5810	5810	0
388	20241121	133800	68956860	5810	5810	5810	5810	0
389	20241121	133700	68956860	5810	5810	5810	5810	0
390	20241121	133600	68956860	5810	5810	5810	5810	0
391	20241121	133500	68956860	5810	5810	5810	5810	0
392	20241121	133400	68956860	5810	5810	5810	5810	0
393	20241121	133300	68956860	5810	5810	5810	5810	0
394	20241121	133200	68956860	5810	5810	5810	5810	0
395	20241121	133100	68956860	5810	5810	5810	5810	0
396	20241121	133000	68956860	5810	5810	5810	5810	0
397	20241121	132900	68956860	5810	5810	5810	5810	0
398	20241121	132800	68956860	5810	5810	5810	5810	0
399	20241121	132700	68956860	5810	5810	5810	5810	0
400	20241121	132600	68956860	5810	5810	5810	5810	2
401	20241121	132500	68945240	5840	5840	5840	5840	0
402	20241121	132400	68945240	5840	5840	5840	5840	0
403	20241121	132300	68945240	5840	5840	5840	5840	20
404	20241121	132200	68828440	5840	5840	5840	5840	0
405	20241121	132100	68828440	5840	5840	5840	5840	0
406	20241121	132000	68828440	5840	5840	5840	5840	0
407	20241121	131900	68828440	5840	5840	5840	5840	0
408	20241121	131800	68828440	5840	5840	5840	5840	0
409	20241121	131700	68828440	5840	5840	5840	5840	0
410	20241121	131600	68828440	5840	5840	5840	5840	0
411	20241121	131500	68828440	5840	5840	5840	5840	0
412	20241121	131400	68828440	5840	5840	5840	5840	0
413	20241121	131300	68828440	5840	5840	5840	5840	0
414	20241121	131200	68828440	5840	5840	5840	5840	0
415	20241121	131100	68828440	5840	5840	5840	5840	0
416	20241121	131000	68828440	5840	5840	5840	5840	0
417	20241121	130900	68828440	5840	5840	5840	5840	0
418	20241121	130800	68828440	5840	5820	5840	5820	1726
419	20241121	130700	58778800	5800	5800	5800	5800	0
420	20241121	130600	58778800	5800	5800	5800	5800	0
421	20241121	130500	58778800	5800	5800	5800	5800	0
422	20241121	130400	58778800	5800	5800	5800	5800	95
423	20241121	130300	58227800	5820	5820	5820	5820	0
424	20241121	130200	58227800	5820	5820	5820	5820	0
425	20241121	130100	58227800	5820	5820	5820	5820	0
426	20241121	130000	58227800	5820	5820	5820	5820	0
427	20241121	125900	58227800	5820	5820	5820	5820	0
428	20241121	125800	58227800	5820	5820	5820	5820	0
429	20241121	125700	58227800	5820	5820	5820	5820	0
430	20241121	125600	58227800	5820	5820	5820	5820	0
431	20241121	125500	58227800	5820	5820	5820	5820	0
432	20241121	125400	58227800	5820	5820	5820	5820	1
433	20241121	125300	58221980	5820	5820	5820	5820	0
434	20241121	125200	58221980	5820	5820	5820	5820	0
435	20241121	125100	58221980	5820	5820	5820	5820	0
436	20241121	125000	58221980	5820	5820	5820	5820	0
437	20241121	124900	58221980	5820	5820	5820	5820	0
438	20241121	124800	58221980	5820	5820	5820	5820	0
439	20241121	124700	58221980	5820	5820	5820	5820	1
440	20241121	124600	58216160	5820	5820	5820	5820	0
441	20241121	124500	58216160	5820	5820	5820	5820	23
442	20241121	124400	58082300	5820	5820	5820	5820	4
443	20241121	124300	58059020	5820	5820	5820	5820	0
444	20241121	124200	58059020	5820	5820	5820	5820	0
445	20241121	124100	58059020	5820	5820	5820	5820	0
446	20241121	124000	58059020	5820	5820	5820	5820	70
447	20241121	123900	57651620	5800	5800	5800	5800	0
448	20241121	123800	57651620	5800	5800	5800	5800	0
449	20241121	123700	57651620	5800	5800	5800	5800	0
450	20241121	123600	57651620	5800	5800	5800	5800	0
451	20241121	123500	57651620	5800	5820	5820	5800	570
452	20241121	123400	54335620	5820	5820	5820	5820	0
453	20241121	123300	54335620	5820	5820	5820	5820	0
454	20241121	123200	54335620	5820	5820	5820	5820	0
455	20241121	123100	54335620	5820	5820	5820	5820	3
456	20241121	123000	54318160	5820	5820	5820	5820	0
457	20241121	122900	54318160	5820	5820	5820	5820	0
458	20241121	122800	54318160	5820	5820	5820	5820	0
459	20241121	122700	54318160	5820	5820	5820	5820	0
460	20241121	122600	54318160	5820	5820	5820	5820	0
461	20241121	122500	54318160	5820	5820	5820	5820	0
462	20241121	122400	54318160	5820	5820	5820	5820	0
463	20241121	122300	54318160	5820	5820	5820	5820	134
464	20241121	122200	53538280	5820	5820	5820	5820	46
465	20241121	122100	53270560	5820	5820	5820	5820	0
466	20241121	122000	53270560	5820	5820	5820	5820	0
467	20241121	121900	53270560	5820	5820	5820	5820	0
468	20241121	121800	53270560	5820	5820	5820	5820	0
469	20241121	121700	53270560	5820	5810	5820	5810	24
470	20241121	121600	53131010	5810	5810	5810	5810	67
471	20241121	121500	52741740	5810	5810	5810	5810	0
472	20241121	121400	52741740	5810	5810	5810	5810	0
473	20241121	121300	52741740	5810	5810	5810	5810	0
474	20241121	121200	52741740	5810	5810	5810	5810	0
475	20241121	121100	52741740	5810	5810	5810	5810	0
476	20241121	121000	52741740	5810	5810	5810	5810	0
477	20241121	120900	52741740	5810	5810	5810	5810	0
478	20241121	120800	52741740	5810	5810	5810	5810	0
479	20241121	120700	52741740	5810	5810	5810	5810	0
480	20241121	120600	52741740	5810	5810	5810	5810	0
481	20241121	120500	52741740	5810	5810	5810	5810	0
482	20241121	120400	52741740	5810	5810	5810	5810	0
483	20241121	120300	52741740	5810	5810	5810	5810	0
484	20241121	120200	52741740	5810	5810	5810	5810	0
485	20241121	120100	52741740	5810	5810	5810	5810	0
486	20241121	120000	52741740	5810	5810	5810	5810	0
487	20241121	115900	52741740	5810	5810	5810	5810	2
488	20241121	115800	52730120	5810	5810	5810	5810	0
489	20241121	115700	52730120	5810	5810	5810	5810	0
490	20241121	115600	52730120	5810	5810	5810	5810	0
491	20241121	115500	52730120	5810	5800	5810	5800	4
492	20241121	115400	52706890	5800	5800	5800	5800	0
493	20241121	115300	52706890	5800	5800	5800	5800	0
494	20241121	115200	52706890	5800	5800	5800	5800	0
495	20241121	115100	52706890	5800	5800	5800	5800	0
496	20241121	115000	52706890	5800	5800	5800	5800	0
497	20241121	114900	52706890	5800	5800	5800	5800	0
498	20241121	114800	52706890	5800	5800	5800	5800	0
499	20241121	114700	52706890	5800	5800	5800	5800	0
500	20241121	114600	52706890	5800	5800	5800	5800	0
501	20241121	114500	52706890	5800	5800	5800	5800	0
502	20241121	114400	52706890	5800	5800	5800	5800	0
503	20241121	114300	52706890	5800	5800	5800	5800	0
504	20241121	114200	52706890	5800	5800	5800	5800	1
505	20241121	114100	52701090	5810	5810	5810	5810	0
506	20241121	114000	52701090	5810	5810	5810	5810	17
507	20241121	113900	52602320	5820	5820	5820	5820	0
508	20241121	113800	52602320	5820	5820	5820	5820	0
509	20241121	113700	52602320	5820	5820	5820	5820	0
510	20241121	113600	52602320	5820	5820	5820	5820	0
511	20241121	113500	52602320	5820	5820	5820	5820	0
512	20241121	113400	52602320	5820	5820	5820	5820	0
513	20241121	113300	52602320	5820	5820	5820	5820	0
514	20241121	113200	52602320	5820	5820	5820	5820	0
515	20241121	113100	52602320	5820	5820	5820	5820	0
516	20241121	113000	52602320	5820	5820	5820	5820	0
517	20241121	112900	52602320	5820	5820	5820	5820	0
518	20241121	112800	52602320	5820	5820	5820	5820	0
519	20241121	112700	52602320	5820	5820	5820	5820	0
520	20241121	112600	52602320	5820	5820	5820	5820	0
521	20241121	112500	52602320	5820	5820	5820	5820	0
522	20241121	112400	52602320	5820	5820	5820	5820	0
523	20241121	112300	52602320	5820	5820	5820	5820	1
524	20241121	112200	52596500	5820	5820	5820	5820	50
525	20241121	112100	52305500	5820	5820	5820	5820	0
526	20241121	112000	52305500	5820	5820	5820	5820	0
527	20241121	111900	52305500	5820	5820	5820	5820	0
528	20241121	111800	52305500	5820	5820	5820	5820	0
529	20241121	111700	52305500	5820	5820	5820	5820	0
530	20241121	111600	52305500	5820	5820	5820	5820	1
531	20241121	111500	52299680	5820	5820	5820	5820	0
532	20241121	111400	52299680	5820	5820	5820	5820	0
533	20241121	111300	52299680	5820	5820	5820	5820	0
534	20241121	111200	52299680	5820	5820	5820	5820	0
535	20241121	111100	52299680	5820	5820	5820	5820	0
536	20241121	111000	52299680	5820	5820	5820	5820	0
537	20241121	110900	52299680	5820	5820	5820	5820	0
538	20241121	110800	52299680	5820	5820	5820	5820	0
539	20241121	110700	52299680	5820	5820	5820	5820	0
540	20241121	110600	52299680	5820	5820	5820	5820	0
541	20241121	110500	52299680	5820	5820	5820	5820	0
542	20241121	110400	52299680	5820	5820	5820	5820	0
543	20241121	110300	52299680	5820	5820	5820	5820	0
544	20241121	110200	52299680	5820	5820	5820	5820	0
545	20241121	110100	52299680	5820	5820	5820	5820	0
546	20241121	110000	52299680	5820	5820	5820	5820	0
547	20241121	105900	52299680	5820	5820	5820	5820	0
548	20241121	105800	52299680	5820	5820	5820	5820	0
549	20241121	105700	52299680	5820	5820	5820	5820	0
550	20241121	105600	52299680	5820	5820	5820	5820	0
551	20241121	105500	52299680	5820	5820	5820	5820	0
552	20241121	105400	52299680	5820	5820	5820	5820	1
553	20241121	105300	52293860	5790	5790	5790	5790	0
554	20241121	105200	52293860	5790	5790	5790	5790	0
555	20241121	105100	52293860	5790	5790	5790	5790	0
556	20241121	105000	52293860	5790	5790	5790	5790	0
557	20241121	104900	52293860	5790	5790	5790	5790	0
558	20241121	104800	52293860	5790	5790	5790	5790	0
559	20241121	104700	52293860	5790	5790	5790	5790	0
560	20241121	104600	52293860	5790	5790	5790	5790	24
561	20241121	104500	52154900	5780	5780	5780	5780	0
562	20241121	104400	52154900	5780	5780	5780	5780	0
563	20241121	104300	52154900	5780	5790	5790	5780	1916
564	20241121	104200	41071420	5790	5790	5790	5790	0
565	20241121	104100	41071420	5790	5790	5790	5790	0
566	20241121	104000	41071420	5790	5790	5790	5790	0
567	20241121	103900	41071420	5790	5790	5790	5790	0
568	20241121	103800	41071420	5790	5790	5790	5790	0
569	20241121	103700	41071420	5790	5790	5790	5790	0
570	20241121	103600	41071420	5790	5790	5790	5790	0
571	20241121	103500	41071420	5790	5790	5790	5790	0
572	20241121	103400	41071420	5790	5790	5790	5790	0
573	20241121	103300	41071420	5790	5790	5790	5790	0
574	20241121	103200	41071420	5790	5790	5790	5790	0
575	20241121	103100	41071420	5790	5790	5790	5790	0
576	20241121	103000	41071420	5790	5790	5790	5790	500
577	20241121	102900	38176420	5800	5800	5800	5800	0
578	20241121	102800	38176420	5800	5800	5800	5800	0
579	20241121	102700	38176420	5800	5800	5800	5800	0
580	20241121	102600	38176420	5800	5800	5800	5800	0
581	20241121	102500	38176420	5800	5800	5800	5800	0
582	20241121	102400	38176420	5800	5800	5800	5800	1
583	20241121	102300	38170620	5800	5800	5800	5800	0
584	20241121	102200	38170620	5800	5800	5800	5800	0
585	20241121	102100	38170620	5800	5800	5800	5800	0
586	20241121	102000	38170620	5800	5800	5800	5800	0
587	20241121	101900	38170620	5800	5800	5800	5800	1
588	20241121	101800	38164820	5790	5790	5790	5790	0
589	20241121	101700	38164820	5790	5790	5790	5790	0
590	20241121	101600	38164820	5790	5790	5790	5790	0
591	20241121	101500	38164820	5790	5790	5790	5790	0
592	20241121	101400	38164820	5790	5790	5790	5790	0
593	20241121	101300	38164820	5790	5790	5790	5790	0
594	20241121	101200	38164820	5790	5790	5790	5790	0
595	20241121	101100	38164820	5790	5790	5790	5790	0
596	20241121	101000	38164820	5790	5790	5790	5790	0
597	20241121	100900	38164820	5790	5790	5790	5790	0
598	20241121	100800	38164820	5790	5790	5790	5790	0
599	20241121	100700	38164820	5790	5790	5790	5790	0
600	20241121	100600	38164820	5790	5790	5790	5790	0
601	20241121	100500	38164820	5790	5790	5790	5790	19
602	20241121	100400	38054810	5820	5820	5820	5820	2
603	20241121	100300	38043170	5820	5820	5820	5820	10
604	20241121	100200	37984970	5780	5780	5780	5780	0
605	20241121	100100	37984970	5780	5790	5790	5780	787
606	20241121	100000	33430060	5820	5820	5820	5820	0
607	20241121	095900	33430060	5820	5820	5820	5820	0
608	20241121	095800	33430060	5820	5820	5820	5820	0
609	20241121	095700	33430060	5820	5820	5820	5820	0
610	20241121	095600	33430060	5820	5820	5820	5820	0
611	20241121	095500	33430060	5820	5820	5820	5820	0
612	20241121	095400	33430060	5820	5810	5820	5810	673
613	20241121	095300	29515330	5780	5780	5780	5780	0
614	20241121	095200	29515330	5780	5780	5780	5780	0
615	20241121	095100	29515330	5780	5780	5780	5780	0
616	20241121	095000	29515330	5780	5780	5780	5780	0
617	20241121	094900	29515330	5780	5780	5780	5780	0
618	20241121	094800	29515330	5780	5780	5780	5780	0
619	20241121	094700	29515330	5780	5780	5780	5780	178
620	20241121	094600	28486490	5780	5780	5780	5780	0
621	20241121	094500	28486490	5780	5780	5780	5780	0
622	20241121	094400	28486490	5780	5780	5780	5780	100
623	20241121	094300	27908490	5780	5790	5790	5780	27
624	20241121	094200	27752220	5800	5800	5800	5800	1
625	20241121	094100	27746420	5790	5810	5810	5790	202
626	20241121	094000	26576800	5800	5810	5810	5800	135
627	20241121	093900	25793450	5800	5800	5800	5800	0
628	20241121	093800	25793450	5800	5800	5800	5800	1
629	20241121	093700	25787650	5800	5800	5800	5800	0
630	20241121	093600	25787650	5800	5800	5800	5800	0
631	20241121	093500	25787650	5800	5800	5800	5800	0
632	20241121	093400	25787650	5800	5800	5800	5800	0
633	20241121	093300	25787650	5800	5800	5800	5800	116
634	20241121	093200	25114850	5790	5790	5790	5790	0
635	20241121	093100	25114850	5790	5790	5790	5790	0
636	20241121	093000	25114850	5790	5790	5790	5790	0
637	20241121	092900	25114850	5790	5790	5790	5790	250
638	20241121	092800	23667350	5790	5790	5790	5790	0
639	20241121	092700	23667350	5790	5790	5790	5790	0
640	20241121	092600	23667350	5790	5790	5790	5790	0
641	20241121	092500	23667350	5790	5790	5790	5790	0
642	20241121	092400	23667350	5790	5800	5800	5790	499
643	20241121	092300	20775140	5800	5800	5800	5800	0
644	20241121	092200	20775140	5800	5800	5800	5800	889
645	20241121	092100	15618940	5800	5810	5810	5800	170
646	20241121	092000	14632080	5810	5830	5830	5810	612
647	20241121	091900	11070280	5830	5840	5840	5830	206
648	20241121	091800	9869150	5840	5840	5840	5840	15
649	20241121	091700	9781550	5840	5840	5840	5840	185
650	20241121	091600	8701150	5830	5830	5830	5830	0
651	20241121	091500	8701150	5830	5830	5830	5830	105
652	20241121	091400	8089000	5830	5830	5830	5830	217
653	20241121	091300	6823890	5830	5830	5830	5830	51
654	20241121	091200	6526560	5850	5850	5850	5850	0
655	20241121	091100	6526560	5850	5850	5850	5850	0
656	20241121	091000	6526560	5850	5850	5850	5850	0
657	20241121	090900	6526560	5850	5850	5850	5850	0
658	20241121	090800	6526560	5850	5850	5850	5850	2
659	20241121	090700	6514860	5850	5850	5850	5850	0
660	20241121	090600	6514860	5850	5850	5850	5850	0
661	20241121	090500	6514860	5850	5840	5850	5840	182
662	20241121	090400	5451970	5840	5840	5840	5840	105
663	20241121	090300	4838770	5850	5850	5850	5850	1
664	20241121	090200	4832920	5850	5850	5850	5850	1
665	20241121	090100	4827070	5820	5820	5820	5820	19
666	20241121	090000	4716490	5850	5830	5850	5830	809