KissMeData/025870/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190900	31556110	5770	5770	5770	5770	130
3	20241122	190800	31556110	5770	5770	5770	5770	0
4	20241122	190700	31556110	5770	5770	5770	5770	0
5	20241122	190600	31556110	5770	5770	5770	5770	0
6	20241122	190500	31556110	5770	5770	5770	5770	0
7	20241122	190400	31556110	5770	5770	5770	5770	0
8	20241122	190300	31556110	5770	5770	5770	5770	0
9	20241122	190200	31556110	5770	5770	5770	5770	0
10	20241122	190100	31556110	5770	5770	5770	5770	0
11	20241122	190000	31556110	5770	5770	5770	5770	0
12	20241122	185900	31556110	5770	5770	5770	5770	0
13	20241122	185800	31556110	5770	5770	5770	5770	0
14	20241122	185700	31556110	5770	5770	5770	5770	0
15	20241122	185600	31556110	5770	5770	5770	5770	0
16	20241122	185500	31556110	5770	5770	5770	5770	0
17	20241122	185400	31556110	5770	5770	5770	5770	0
18	20241122	185300	31556110	5770	5770	5770	5770	0
19	20241122	185200	31556110	5770	5770	5770	5770	0
20	20241122	185100	31556110	5770	5770	5770	5770	0
21	20241122	185000	31556110	5770	5770	5770	5770	0
22	20241122	184900	31556110	5770	5770	5770	5770	0
23	20241122	184800	31556110	5770	5770	5770	5770	0
24	20241122	184700	31556110	5770	5770	5770	5770	0
25	20241122	184600	31556110	5770	5770	5770	5770	0
26	20241122	184500	31556110	5770	5770	5770	5770	0
27	20241122	184400	31556110	5770	5770	5770	5770	0
28	20241122	184300	31556110	5770	5770	5770	5770	0
29	20241122	184200	31556110	5770	5770	5770	5770	0
30	20241122	184100	31556110	5770	5770	5770	5770	0
31	20241122	184000	31556110	5770	5770	5770	5770	0
32	20241122	183900	31556110	5770	5770	5770	5770	130
33	20241122	183800	31556110	5770	5770	5770	5770	0
34	20241122	183700	31556110	5770	5770	5770	5770	0
35	20241122	183600	31556110	5770	5770	5770	5770	0
36	20241122	183500	31556110	5770	5770	5770	5770	0
37	20241122	183400	31556110	5770	5770	5770	5770	0
38	20241122	183300	31556110	5770	5770	5770	5770	0
39	20241122	183200	31556110	5770	5770	5770	5770	0
40	20241122	183100	31556110	5770	5770	5770	5770	0
41	20241122	183000	31556110	5770	5770	5770	5770	0
42	20241122	182900	31556110	5770	5770	5770	5770	0
43	20241122	182800	31556110	5770	5770	5770	5770	0
44	20241122	182700	31556110	5770	5770	5770	5770	0
45	20241122	182600	31556110	5770	5770	5770	5770	0
46	20241122	182500	31556110	5770	5770	5770	5770	0
47	20241122	182400	31556110	5770	5770	5770	5770	0
48	20241122	182300	31556110	5770	5770	5770	5770	0
49	20241122	182200	31556110	5770	5770	5770	5770	0
50	20241122	182100	31556110	5770	5770	5770	5770	0
51	20241122	182000	31556110	5770	5770	5770	5770	0
52	20241122	181900	31556110	5770	5770	5770	5770	0
53	20241122	181800	31556110	5770	5770	5770	5770	0
54	20241122	181700	31556110	5770	5770	5770	5770	0
55	20241122	181600	31556110	5770	5770	5770	5770	0
56	20241122	181500	31556110	5770	5770	5770	5770	0
57	20241122	181400	31556110	5770	5770	5770	5770	0
58	20241122	181300	31556110	5770	5770	5770	5770	0
59	20241122	181200	31556110	5770	5770	5770	5770	0
60	20241122	181100	31556110	5770	5770	5770	5770	0
61	20241122	181000	31556110	5770	5770	5770	5770	0
62	20241122	180900	31556110	5770	5770	5770	5770	130
63	20241122	180800	31556110	5770	5770	5770	5770	0
64	20241122	180700	31556110	5770	5770	5770	5770	0
65	20241122	180600	31556110	5770	5770	5770	5770	0
66	20241122	180500	31556110	5770	5770	5770	5770	0
67	20241122	180400	31556110	5770	5770	5770	5770	0
68	20241122	180300	31556110	5770	5770	5770	5770	0
69	20241122	180200	31556110	5770	5770	5770	5770	0
70	20241122	180100	31556110	5770	5770	5770	5770	0
71	20241122	180000	31556110	5770	5770	5770	5770	0
72	20241122	175900	31556110	5770	5770	5770	5770	0
73	20241122	175800	31556110	5770	5770	5770	5770	0
74	20241122	175700	31556110	5770	5770	5770	5770	0
75	20241122	175600	31556110	5770	5770	5770	5770	0
76	20241122	175500	31556110	5770	5770	5770	5770	0
77	20241122	175400	31556110	5770	5770	5770	5770	0
78	20241122	175300	31556110	5770	5770	5770	5770	0
79	20241122	175200	31556110	5770	5770	5770	5770	0
80	20241122	175100	31556110	5770	5770	5770	5770	0
81	20241122	175000	31556110	5770	5770	5770	5770	0
82	20241122	174900	31556110	5770	5770	5770	5770	0
83	20241122	174800	31556110	5770	5770	5770	5770	0
84	20241122	174700	31556110	5770	5770	5770	5770	0
85	20241122	174600	31556110	5770	5770	5770	5770	0
86	20241122	174500	31556110	5770	5770	5770	5770	0
87	20241122	174400	31556110	5770	5770	5770	5770	0
88	20241122	174300	31556110	5770	5770	5770	5770	0
89	20241122	174200	31556110	5770	5770	5770	5770	0
90	20241122	174100	31556110	5770	5770	5770	5770	0
91	20241122	174000	31556110	5770	5770	5770	5770	0
92	20241122	173900	31556110	5770	5770	5770	5770	130
93	20241122	173800	31556110	5770	5770	5770	5770	0
94	20241122	173700	31556110	5770	5770	5770	5770	0
95	20241122	173600	31556110	5770	5770	5770	5770	0
96	20241122	173500	31556110	5770	5770	5770	5770	0
97	20241122	173400	31556110	5770	5770	5770	5770	0
98	20241122	173300	31556110	5770	5770	5770	5770	0
99	20241122	173200	31556110	5770	5770	5770	5770	0
100	20241122	173100	31556110	5770	5770	5770	5770	0
101	20241122	173000	31556110	5770	5770	5770	5770	0
102	20241122	172900	31556110	5770	5770	5770	5770	0
103	20241122	172800	31556110	5770	5770	5770	5770	0
104	20241122	172700	31556110	5770	5770	5770	5770	0
105	20241122	172600	31556110	5770	5770	5770	5770	0
106	20241122	172500	31556110	5770	5770	5770	5770	0
107	20241122	172400	31556110	5770	5770	5770	5770	0
108	20241122	172300	31556110	5770	5770	5770	5770	0
109	20241122	172200	31556110	5770	5770	5770	5770	0
110	20241122	172100	31556110	5770	5770	5770	5770	0
111	20241122	172000	31556110	5770	5770	5770	5770	0
112	20241122	171900	31556110	5770	5770	5770	5770	0
113	20241122	171800	31556110	5770	5770	5770	5770	0
114	20241122	171700	31556110	5770	5770	5770	5770	0
115	20241122	171600	31556110	5770	5770	5770	5770	0
116	20241122	171500	31556110	5770	5770	5770	5770	0
117	20241122	171400	31556110	5770	5770	5770	5770	0
118	20241122	171300	31556110	5770	5770	5770	5770	0
119	20241122	171200	31556110	5770	5770	5770	5770	0
120	20241122	171100	31556110	5770	5770	5770	5770	0
121	20241122	171000	31556110	5770	5770	5770	5770	0
122	20241122	170900	31556110	5770	5770	5770	5770	130
123	20241122	170800	31556110	5770	5770	5770	5770	0
124	20241122	170700	31556110	5770	5770	5770	5770	0
125	20241122	170600	31556110	5770	5770	5770	5770	0
126	20241122	170500	31556110	5770	5770	5770	5770	0
127	20241122	170400	31556110	5770	5770	5770	5770	0
128	20241122	170300	31556110	5770	5770	5770	5770	0
129	20241122	170200	31556110	5770	5770	5770	5770	0
130	20241122	170100	31556110	5770	5770	5770	5770	0
131	20241122	170000	31556110	5770	5770	5770	5770	0
132	20241122	165900	31556110	5770	5770	5770	5770	0
133	20241122	165800	31556110	5770	5770	5770	5770	0
134	20241122	165700	31556110	5770	5770	5770	5770	0
135	20241122	165600	31556110	5770	5770	5770	5770	0
136	20241122	165500	31556110	5770	5770	5770	5770	0
137	20241122	165400	31556110	5770	5770	5770	5770	0
138	20241122	165300	31556110	5770	5770	5770	5770	0
139	20241122	165200	31556110	5770	5770	5770	5770	0
140	20241122	165100	31556110	5770	5770	5770	5770	0
141	20241122	165000	31556110	5770	5770	5770	5770	0
142	20241122	164900	31556110	5770	5770	5770	5770	0
143	20241122	164800	31556110	5770	5770	5770	5770	0
144	20241122	164700	31556110	5770	5770	5770	5770	0
145	20241122	164600	31556110	5770	5770	5770	5770	0
146	20241122	164500	31556110	5770	5770	5770	5770	0
147	20241122	164400	31556110	5770	5770	5770	5770	0
148	20241122	164300	31556110	5770	5770	5770	5770	0
149	20241122	164200	31556110	5770	5770	5770	5770	0
150	20241122	164100	31556110	5770	5770	5770	5770	0
151	20241122	164000	31556110	5770	5770	5770	5770	0
152	20241122	163900	31556110	5770	5770	5770	5770	130
153	20241122	163800	31556110	5770	5770	5770	5770	0
154	20241122	163700	31556110	5770	5770	5770	5770	0
155	20241122	163600	31556110	5770	5770	5770	5770	0
156	20241122	163500	31556110	5770	5770	5770	5770	0
157	20241122	163400	31556110	5770	5770	5770	5770	0
158	20241122	163300	31556110	5770	5770	5770	5770	0
159	20241122	163200	31556110	5770	5770	5770	5770	0
160	20241122	163100	31556110	5770	5770	5770	5770	0
161	20241122	163000	31556110	5770	5770	5770	5770	0
162	20241122	162900	31556110	5770	5770	5770	5770	0
163	20241122	162800	31556110	5770	5770	5770	5770	0
164	20241122	162700	31556110	5770	5770	5770	5770	0
165	20241122	162600	31556110	5770	5770	5770	5770	0
166	20241122	162500	31556110	5770	5770	5770	5770	0
167	20241122	162400	31556110	5770	5770	5770	5770	0
168	20241122	162300	31556110	5770	5770	5770	5770	0
169	20241122	162200	31556110	5770	5770	5770	5770	0
170	20241122	162100	31556110	5770	5770	5770	5770	0
171	20241122	162000	31556110	5770	5770	5770	5770	0
172	20241122	161900	31556110	5770	5770	5770	5770	0
173	20241122	161800	31556110	5770	5770	5770	5770	0
174	20241122	161700	31556110	5770	5770	5770	5770	0
175	20241122	161600	31556110	5770	5770	5770	5770	0
176	20241122	161500	31556110	5770	5770	5770	5770	0
177	20241122	161400	31556110	5770	5770	5770	5770	0
178	20241122	161300	31556110	5770	5770	5770	5770	0
179	20241122	161200	31556110	5770	5770	5770	5770	0
180	20241122	161100	31556110	5770	5770	5770	5770	0
181	20241122	161000	31556110	5770	5770	5770	5770	0
182	20241122	160900	31556110	5770	5770	5770	5770	130
183	20241122	160800	31556110	5770	5770	5770	5770	0
184	20241122	160700	31556110	5770	5770	5770	5770	0
185	20241122	160600	31556110	5770	5770	5770	5770	0
186	20241122	160500	31556110	5770	5770	5770	5770	0
187	20241122	160400	31556110	5770	5770	5770	5770	0
188	20241122	160300	31556110	5770	5770	5770	5770	0
189	20241122	160200	31556110	5770	5770	5770	5770	0
190	20241122	160100	31556110	5770	5770	5770	5770	0
191	20241122	160000	31556110	5770	5770	5770	5770	0
192	20241122	155900	31556110	5770	5770	5770	5770	0
193	20241122	155800	31556110	5770	5770	5770	5770	0
194	20241122	155700	31556110	5770	5770	5770	5770	0
195	20241122	155600	31556110	5770	5770	5770	5770	0
196	20241122	155500	31556110	5770	5770	5770	5770	0
197	20241122	155400	31556110	5770	5770	5770	5770	0
198	20241122	155300	31556110	5770	5770	5770	5770	0
199	20241122	155200	31556110	5770	5770	5770	5770	0
200	20241122	155100	31556110	5770	5770	5770	5770	0
201	20241122	155000	31556110	5770	5770	5770	5770	0
202	20241122	154900	31556110	5770	5770	5770	5770	0
203	20241122	154800	31556110	5770	5770	5770	5770	0
204	20241122	154700	31556110	5770	5770	5770	5770	0
205	20241122	154600	31556110	5770	5770	5770	5770	0
206	20241122	154500	31556110	5770	5770	5770	5770	0
207	20241122	154400	31556110	5770	5770	5770	5770	0
208	20241122	154300	31556110	5770	5770	5770	5770	0
209	20241122	154200	31556110	5770	5770	5770	5770	0
210	20241122	154100	31556110	5770	5770	5770	5770	0
211	20241122	154000	31556110	5770	5770	5770	5770	0
212	20241122	153900	31556110	5770	5770	5770	5770	130
213	20241122	153800	31556110	5770	5770	5770	5770	0
214	20241122	153700	31556110	5770	5770	5770	5770	0
215	20241122	153600	31556110	5770	5770	5770	5770	0
216	20241122	153500	31556110	5770	5770	5770	5770	0
217	20241122	153400	31556110	5770	5770	5770	5770	0
218	20241122	153300	31556110	5770	5770	5770	5770	0
219	20241122	153200	31556110	5770	5770	5770	5770	0
220	20241122	153100	31556110	5770	5770	5770	5770	0
221	20241122	153000	31556110	5770	5770	5770	5770	130
222	20241122	152900	30806010	5770	5770	5770	5770	0
223	20241122	152800	30806010	5770	5770	5770	5770	0
224	20241122	152700	30806010	5770	5770	5770	5770	0
225	20241122	152600	30806010	5770	5770	5770	5770	0
226	20241122	152500	30806010	5770	5770	5770	5770	0
227	20241122	152400	30806010	5770	5770	5770	5770	0
228	20241122	152300	30806010	5770	5770	5770	5770	0
229	20241122	152200	30806010	5770	5770	5770	5770	0
230	20241122	152100	30806010	5770	5770	5770	5770	0
231	20241122	152000	30806010	5770	5770	5770	5770	0
232	20241122	151900	30806010	5770	5770	5770	5770	0
233	20241122	151800	30806010	5770	5770	5770	5770	0
234	20241122	151700	30806010	5770	5770	5770	5770	0
235	20241122	151600	30806010	5770	5770	5770	5770	0
236	20241122	151500	30806010	5770	5770	5770	5770	0
237	20241122	151400	30806010	5770	5770	5770	5770	0
238	20241122	151300	30806010	5770	5770	5770	5770	0
239	20241122	151200	30806010	5770	5770	5770	5770	0
240	20241122	151100	30806010	5770	5770	5770	5770	0
241	20241122	151000	30806010	5770	5770	5770	5770	0
242	20241122	150900	30806010	5770	5770	5770	5770	0
243	20241122	150800	30806010	5770	5770	5770	5770	0
244	20241122	150700	30806010	5770	5770	5770	5770	0
245	20241122	150600	30806010	5770	5770	5770	5770	72
246	20241122	150500	30390570	5770	5770	5770	5770	1
247	20241122	150400	30384800	5770	5770	5770	5770	9
248	20241122	150300	30332870	5770	5770	5770	5770	1
249	20241122	150200	30327100	5770	5770	5770	5770	0
250	20241122	150100	30327100	5770	5770	5770	5770	0
251	20241122	150000	30327100	5770	5770	5770	5770	0
252	20241122	145900	30327100	5770	5770	5770	5770	0
253	20241122	145800	30327100	5770	5770	5770	5770	0
254	20241122	145700	30327100	5770	5770	5770	5770	0
255	20241122	145600	30327100	5770	5770	5770	5770	0
256	20241122	145500	30327100	5770	5770	5770	5770	0
257	20241122	145400	30327100	5770	5770	5770	5770	0
258	20241122	145300	30327100	5770	5770	5770	5770	0
259	20241122	145200	30327100	5770	5770	5770	5770	0
260	20241122	145100	30327100	5770	5770	5770	5770	0
261	20241122	145000	30327100	5770	5770	5770	5770	0
262	20241122	144900	30327100	5770	5770	5770	5770	0
263	20241122	144800	30327100	5770	5770	5770	5770	0
264	20241122	144700	30327100	5770	5770	5770	5770	0
265	20241122	144600	30327100	5770	5770	5770	5770	0
266	20241122	144500	30327100	5770	5770	5770	5770	0
267	20241122	144400	30327100	5770	5770	5770	5770	0
268	20241122	144300	30327100	5770	5770	5770	5770	0
269	20241122	144200	30327100	5770	5770	5770	5770	0
270	20241122	144100	30327100	5770	5770	5770	5770	0
271	20241122	144000	30327100	5770	5770	5770	5770	0
272	20241122	143900	30327100	5770	5770	5770	5770	0
273	20241122	143800	30327100	5770	5770	5770	5770	0
274	20241122	143700	30327100	5770	5770	5770	5770	0
275	20241122	143600	30327100	5770	5770	5770	5770	0
276	20241122	143500	30327100	5770	5770	5770	5770	0
277	20241122	143400	30327100	5770	5770	5770	5770	0
278	20241122	143300	30327100	5770	5770	5770	5770	0
279	20241122	143200	30327100	5770	5770	5770	5770	0
280	20241122	143100	30327100	5770	5770	5770	5770	0
281	20241122	143000	30327100	5770	5770	5770	5770	0
282	20241122	142900	30327100	5770	5770	5770	5770	0
283	20241122	142800	30327100	5770	5770	5770	5770	0
284	20241122	142700	30327100	5770	5770	5770	5770	0
285	20241122	142600	30327100	5770	5770	5770	5770	0
286	20241122	142500	30327100	5770	5770	5770	5770	0
287	20241122	142400	30327100	5770	5770	5770	5770	0
288	20241122	142300	30327100	5770	5770	5770	5770	0
289	20241122	142200	30327100	5770	5770	5770	5770	0
290	20241122	142100	30327100	5770	5770	5770	5770	0
291	20241122	142000	30327100	5770	5770	5770	5770	0
292	20241122	141900	30327100	5770	5770	5770	5770	0
293	20241122	141800	30327100	5770	5770	5770	5770	0
294	20241122	141700	30327100	5770	5770	5770	5770	0
295	20241122	141600	30327100	5770	5770	5770	5770	0
296	20241122	141500	30327100	5770	5770	5770	5770	0
297	20241122	141400	30327100	5770	5770	5770	5770	0
298	20241122	141300	30327100	5770	5770	5770	5770	0
299	20241122	141200	30327100	5770	5770	5770	5770	0
300	20241122	141100	30327100	5770	5770	5770	5770	0
301	20241122	141000	30327100	5770	5770	5770	5770	0
302	20241122	140900	30327100	5770	5770	5770	5770	0
303	20241122	140800	30327100	5770	5770	5770	5770	0
304	20241122	140700	30327100	5770	5770	5770	5770	0
305	20241122	140600	30327100	5770	5770	5770	5770	0
306	20241122	140500	30327100	5770	5770	5770	5770	0
307	20241122	140400	30327100	5770	5770	5770	5770	0
308	20241122	140300	30327100	5770	5770	5770	5770	0
309	20241122	140200	30327100	5770	5770	5770	5770	0
310	20241122	140100	30327100	5770	5770	5770	5770	0
311	20241122	140000	30327100	5770	5770	5770	5770	0
312	20241122	135900	30327100	5770	5770	5770	5770	0
313	20241122	135800	30327100	5770	5770	5770	5770	0
314	20241122	135700	30327100	5770	5770	5770	5770	0
315	20241122	135600	30327100	5770	5770	5770	5770	0
316	20241122	135500	30327100	5770	5770	5770	5770	0
317	20241122	135400	30327100	5770	5770	5770	5770	0
318	20241122	135300	30327100	5770	5770	5770	5770	0
319	20241122	135200	30327100	5770	5770	5770	5770	0
320	20241122	135100	30327100	5770	5770	5770	5770	0
321	20241122	135000	30327100	5770	5770	5770	5770	0
322	20241122	134900	30327100	5770	5770	5770	5770	0
323	20241122	134800	30327100	5770	5770	5770	5770	0
324	20241122	134700	30327100	5770	5770	5770	5770	0
325	20241122	134600	30327100	5770	5770	5770	5770	0
326	20241122	134500	30327100	5770	5770	5770	5770	0
327	20241122	134400	30327100	5770	5770	5770	5770	0
328	20241122	134300	30327100	5770	5770	5770	5770	0
329	20241122	134200	30327100	5770	5770	5770	5770	0
330	20241122	134100	30327100	5770	5770	5770	5770	0
331	20241122	134000	30327100	5770	5770	5770	5770	0
332	20241122	133900	30327100	5770	5770	5770	5770	0
333	20241122	133800	30327100	5770	5770	5770	5770	0
334	20241122	133700	30327100	5770	5770	5770	5770	0
335	20241122	133600	30327100	5770	5770	5770	5770	0
336	20241122	133500	30327100	5770	5770	5770	5770	0
337	20241122	133400	30327100	5770	5770	5770	5770	0
338	20241122	133300	30327100	5770	5770	5770	5770	0
339	20241122	133200	30327100	5770	5770	5770	5770	0
340	20241122	133100	30327100	5770	5770	5770	5770	0
341	20241122	133000	30327100	5770	5770	5770	5770	0
342	20241122	132900	30327100	5770	5770	5770	5770	0
343	20241122	132800	30327100	5770	5770	5770	5770	0
344	20241122	132700	30327100	5770	5770	5770	5770	0
345	20241122	132600	30327100	5770	5770	5770	5770	0
346	20241122	132500	30327100	5770	5770	5770	5770	0
347	20241122	132400	30327100	5770	5770	5770	5770	0
348	20241122	132300	30327100	5770	5770	5770	5770	0
349	20241122	132200	30327100	5770	5770	5770	5770	0
350	20241122	132100	30327100	5770	5770	5770	5770	0
351	20241122	132000	30327100	5770	5770	5770	5770	0
352	20241122	131900	30327100	5770	5770	5770	5770	0
353	20241122	131800	30327100	5770	5710	5770	5710	87
354	20241122	131700	29830150	5710	5700	5710	5700	16
355	20241122	131600	29738940	5670	5670	5670	5670	0
356	20241122	131500	29738940	5670	5670	5670	5670	0
357	20241122	131400	29738940	5670	5730	5730	5670	3289
358	20241122	131300	11026690	5770	5770	5770	5770	0
359	20241122	131200	11026690	5770	5770	5770	5770	0
360	20241122	131100	11026690	5770	5770	5770	5770	0
361	20241122	131000	11026690	5770	5770	5770	5770	0
362	20241122	130900	11026690	5770	5770	5770	5770	0
363	20241122	130800	11026690	5770	5770	5770	5770	0
364	20241122	130700	11026690	5770	5770	5770	5770	0
365	20241122	130600	11026690	5770	5770	5770	5770	0
366	20241122	130500	11026690	5770	5770	5770	5770	0
367	20241122	130400	11026690	5770	5770	5770	5770	1
368	20241122	130300	11020920	5720	5740	5740	5720	100
369	20241122	130200	10447630	5770	5770	5770	5770	0
370	20241122	130100	10447630	5770	5770	5770	5770	0
371	20241122	130000	10447630	5770	5770	5770	5770	0
372	20241122	125900	10447630	5770	5770	5770	5770	0
373	20241122	125800	10447630	5770	5770	5770	5770	0
374	20241122	125700	10447630	5770	5770	5770	5770	0
375	20241122	125600	10447630	5770	5770	5770	5770	0
376	20241122	125500	10447630	5770	5770	5770	5770	0
377	20241122	125400	10447630	5770	5770	5770	5770	0
378	20241122	125300	10447630	5770	5770	5770	5770	0
379	20241122	125200	10447630	5770	5770	5770	5770	0
380	20241122	125100	10447630	5770	5760	5770	5730	287
381	20241122	125000	8793960	5760	5760	5760	5760	0
382	20241122	124900	8793960	5760	5760	5760	5760	0
383	20241122	124800	8793960	5760	5760	5760	5760	0
384	20241122	124700	8793960	5760	5760	5760	5760	0
385	20241122	124600	8793960	5760	5760	5760	5760	0
386	20241122	124500	8793960	5760	5760	5760	5760	0
387	20241122	124400	8793960	5760	5760	5760	5760	0
388	20241122	124300	8793960	5760	5760	5760	5760	0
389	20241122	124200	8793960	5760	5760	5760	5760	0
390	20241122	124100	8793960	5760	5760	5760	5760	0
391	20241122	124000	8793960	5760	5760	5760	5760	0
392	20241122	123900	8793960	5760	5760	5760	5760	0
393	20241122	123800	8793960	5760	5760	5760	5760	0
394	20241122	123700	8793960	5760	5760	5760	5760	0
395	20241122	123600	8793960	5760	5760	5760	5760	0
396	20241122	123500	8793960	5760	5760	5760	5760	0
397	20241122	123400	8793960	5760	5760	5760	5760	0
398	20241122	123300	8793960	5760	5760	5760	5760	0
399	20241122	123200	8793960	5760	5760	5760	5760	0
400	20241122	123100	8793960	5760	5760	5760	5760	0
401	20241122	123000	8793960	5760	5760	5760	5760	0
402	20241122	122900	8793960	5760	5760	5760	5760	0
403	20241122	122800	8793960	5760	5760	5760	5760	0
404	20241122	122700	8793960	5760	5760	5760	5760	0
405	20241122	122600	8793960	5760	5760	5760	5760	0
406	20241122	122500	8793960	5760	5760	5760	5760	0
407	20241122	122400	8793960	5760	5760	5760	5760	0
408	20241122	122300	8793960	5760	5760	5760	5760	0
409	20241122	122200	8793960	5760	5760	5760	5760	0
410	20241122	122100	8793960	5760	5760	5760	5760	0
411	20241122	122000	8793960	5760	5760	5760	5760	0
412	20241122	121900	8793960	5760	5760	5760	5760	0
413	20241122	121800	8793960	5760	5760	5760	5760	0
414	20241122	121700	8793960	5760	5760	5760	5760	0
415	20241122	121600	8793960	5760	5760	5760	5760	0
416	20241122	121500	8793960	5760	5760	5760	5760	0
417	20241122	121400	8793960	5760	5760	5760	5760	0
418	20241122	121300	8793960	5760	5760	5760	5760	0
419	20241122	121200	8793960	5760	5760	5760	5760	0
420	20241122	121100	8793960	5760	5760	5760	5760	0
421	20241122	121000	8793960	5760	5760	5760	5760	0
422	20241122	120900	8793960	5760	5760	5760	5760	0
423	20241122	120800	8793960	5760	5760	5760	5760	0
424	20241122	120700	8793960	5760	5760	5760	5760	0
425	20241122	120600	8793960	5760	5760	5760	5760	0
426	20241122	120500	8793960	5760	5760	5760	5760	0
427	20241122	120400	8793960	5760	5760	5760	5760	0
428	20241122	120300	8793960	5760	5760	5760	5760	0
429	20241122	120200	8793960	5760	5760	5760	5760	0
430	20241122	120100	8793960	5760	5760	5760	5760	0
431	20241122	120000	8793960	5760	5760	5760	5760	0
432	20241122	115900	8793960	5760	5760	5760	5760	0
433	20241122	115800	8793960	5760	5760	5760	5760	0
434	20241122	115700	8793960	5760	5760	5760	5760	0
435	20241122	115600	8793960	5760	5760	5760	5760	0
436	20241122	115500	8793960	5760	5760	5760	5760	0
437	20241122	115400	8793960	5760	5760	5760	5760	0
438	20241122	115300	8793960	5760	5760	5760	5760	0
439	20241122	115200	8793960	5760	5760	5760	5760	0
440	20241122	115100	8793960	5760	5760	5760	5760	0
441	20241122	115000	8793960	5760	5760	5760	5760	0
442	20241122	114900	8793960	5760	5760	5760	5760	0
443	20241122	114800	8793960	5760	5760	5760	5760	0
444	20241122	114700	8793960	5760	5760	5760	5760	0
445	20241122	114600	8793960	5760	5760	5760	5760	0
446	20241122	114500	8793960	5760	5760	5760	5760	0
447	20241122	114400	8793960	5760	5760	5760	5760	0
448	20241122	114300	8793960	5760	5760	5760	5760	0
449	20241122	114200	8793960	5760	5760	5760	5760	0
450	20241122	114100	8793960	5760	5760	5760	5760	0
451	20241122	114000	8793960	5760	5760	5760	5760	0
452	20241122	113900	8793960	5760	5760	5760	5760	0
453	20241122	113800	8793960	5760	5760	5760	5760	0
454	20241122	113700	8793960	5760	5760	5760	5760	0
455	20241122	113600	8793960	5760	5760	5760	5760	0
456	20241122	113500	8793960	5760	5760	5760	5760	0
457	20241122	113400	8793960	5760	5760	5760	5760	0
458	20241122	113300	8793960	5760	5760	5760	5760	0
459	20241122	113200	8793960	5760	5760	5760	5760	0
460	20241122	113100	8793960	5760	5760	5760	5760	0
461	20241122	113000	8793960	5760	5760	5760	5760	0
462	20241122	112900	8793960	5760	5760	5760	5760	6
463	20241122	112800	8759400	5760	5760	5760	5760	0
464	20241122	112700	8759400	5760	5760	5760	5760	0
465	20241122	112600	8759400	5760	5760	5760	5760	0
466	20241122	112500	8759400	5760	5760	5760	5760	0
467	20241122	112400	8759400	5760	5760	5760	5760	0
468	20241122	112300	8759400	5760	5760	5760	5760	1
469	20241122	112200	8753640	5760	5760	5760	5760	0
470	20241122	112100	8753640	5760	5760	5760	5760	0
471	20241122	112000	8753640	5760	5760	5760	5760	9
472	20241122	111900	8701800	5760	5760	5760	5760	0
473	20241122	111800	8701800	5760	5760	5760	5760	0
474	20241122	111700	8701800	5760	5760	5760	5760	0
475	20241122	111600	8701800	5760	5760	5760	5760	0
476	20241122	111500	8701800	5760	5760	5760	5760	0
477	20241122	111400	8701800	5760	5760	5760	5760	116
478	20241122	111300	8033640	5760	5760	5760	5760	0
479	20241122	111200	8033640	5760	5760	5760	5760	0
480	20241122	111100	8033640	5760	5760	5760	5760	0
481	20241122	111000	8033640	5760	5760	5760	5760	0
482	20241122	110900	8033640	5760	5760	5760	5760	222
483	20241122	110800	6754920	5760	5760	5760	5760	0
484	20241122	110700	6754920	5760	5760	5760	5760	0
485	20241122	110600	6754920	5760	5760	5760	5760	0
486	20241122	110500	6754920	5760	5760	5760	5760	0
487	20241122	110400	6754920	5760	5760	5760	5760	0
488	20241122	110300	6754920	5760	5760	5760	5760	0
489	20241122	110200	6754920	5760	5760	5760	5760	0
490	20241122	110100	6754920	5760	5760	5760	5760	1
491	20241122	110000	6749160	5760	5760	5760	5760	0
492	20241122	105900	6749160	5760	5760	5760	5760	0
493	20241122	105800	6749160	5760	5760	5760	5760	0
494	20241122	105700	6749160	5760	5760	5760	5760	0
495	20241122	105600	6749160	5760	5760	5760	5760	0
496	20241122	105500	6749160	5760	5760	5760	5760	0
497	20241122	105400	6749160	5760	5760	5760	5760	0
498	20241122	105300	6749160	5760	5760	5760	5760	0
499	20241122	105200	6749160	5760	5760	5760	5760	0
500	20241122	105100	6749160	5760	5760	5760	5760	0
501	20241122	105000	6749160	5760	5760	5760	5760	0
502	20241122	104900	6749160	5760	5760	5760	5760	0
503	20241122	104800	6749160	5760	5760	5760	5760	0
504	20241122	104700	6749160	5760	5760	5760	5760	0
505	20241122	104600	6749160	5760	5760	5760	5760	0
506	20241122	104500	6749160	5760	5760	5760	5760	0
507	20241122	104400	6749160	5760	5760	5760	5760	0
508	20241122	104300	6749160	5760	5760	5760	5760	0
509	20241122	104200	6749160	5760	5760	5760	5760	0
510	20241122	104100	6749160	5760	5760	5760	5760	0
511	20241122	104000	6749160	5760	5760	5760	5760	0
512	20241122	103900	6749160	5760	5760	5760	5760	150
513	20241122	103800	5885160	5770	5770	5770	5770	0
514	20241122	103700	5885160	5770	5770	5770	5770	0
515	20241122	103600	5885160	5770	5770	5770	5770	0
516	20241122	103500	5885160	5770	5770	5770	5770	0
517	20241122	103400	5885160	5770	5770	5770	5770	0
518	20241122	103300	5885160	5770	5770	5770	5770	3
519	20241122	103200	5867850	5770	5770	5770	5770	0
520	20241122	103100	5867850	5770	5770	5770	5770	0
521	20241122	103000	5867850	5770	5770	5770	5770	0
522	20241122	102900	5867850	5770	5770	5770	5770	0
523	20241122	102800	5867850	5770	5770	5770	5770	0
524	20241122	102700	5867850	5770	5770	5770	5770	0
525	20241122	102600	5867850	5770	5770	5770	5770	0
526	20241122	102500	5867850	5770	5770	5770	5770	0
527	20241122	102400	5867850	5770	5770	5770	5770	0
528	20241122	102300	5867850	5770	5770	5770	5770	0
529	20241122	102200	5867850	5770	5770	5770	5770	0
530	20241122	102100	5867850	5770	5770	5770	5770	0
531	20241122	102000	5867850	5770	5770	5770	5770	0
532	20241122	101900	5867850	5770	5770	5770	5770	0
533	20241122	101800	5867850	5770	5770	5770	5770	0
534	20241122	101700	5867850	5770	5770	5770	5770	0
535	20241122	101600	5867850	5770	5770	5770	5770	0
536	20241122	101500	5867850	5770	5770	5770	5770	0
537	20241122	101400	5867850	5770	5770	5770	5770	0
538	20241122	101300	5867850	5770	5770	5770	5770	0
539	20241122	101200	5867850	5770	5770	5770	5770	0
540	20241122	101100	5867850	5770	5770	5770	5770	0
541	20241122	101000	5867850	5770	5770	5770	5770	0
542	20241122	100900	5867850	5770	5770	5770	5770	0
543	20241122	100800	5867850	5770	5770	5770	5770	0
544	20241122	100700	5867850	5770	5770	5770	5770	0
545	20241122	100600	5867850	5770	5770	5770	5770	0
546	20241122	100500	5867850	5770	5770	5770	5770	1
547	20241122	100400	5862080	5780	5780	5780	5780	0
548	20241122	100300	5862080	5780	5780	5780	5780	0
549	20241122	100200	5862080	5780	5780	5780	5780	0
550	20241122	100100	5862080	5780	5780	5780	5780	0
551	20241122	100000	5862080	5780	5780	5780	5780	0
552	20241122	095900	5862080	5780	5780	5780	5780	0
553	20241122	095800	5862080	5780	5780	5780	5780	0
554	20241122	095700	5862080	5780	5780	5780	5780	0
555	20241122	095600	5862080	5780	5780	5780	5780	0
556	20241122	095500	5862080	5780	5780	5780	5780	0
557	20241122	095400	5862080	5780	5780	5780	5780	0
558	20241122	095300	5862080	5780	5780	5780	5780	0
559	20241122	095200	5862080	5780	5780	5780	5780	0
560	20241122	095100	5862080	5780	5780	5780	5780	0
561	20241122	095000	5862080	5780	5780	5780	5780	0
562	20241122	094900	5862080	5780	5780	5780	5780	0
563	20241122	094800	5862080	5780	5780	5780	5780	0
564	20241122	094700	5862080	5780	5780	5780	5780	0
565	20241122	094600	5862080	5780	5780	5780	5780	0
566	20241122	094500	5862080	5780	5780	5780	5780	0
567	20241122	094400	5862080	5780	5780	5780	5780	0
568	20241122	094300	5862080	5780	5740	5780	5740	31
569	20241122	094200	5684040	5740	5740	5740	5740	180
570	20241122	094100	4650840	5710	5740	5740	5710	111
571	20241122	094000	4014030	5710	5720	5720	5710	35
572	20241122	093900	3814170	5730	5730	5730	5730	0
573	20241122	093800	3814170	5730	5730	5730	5730	0
574	20241122	093700	3814170	5730	5730	5730	5730	0
575	20241122	093600	3814170	5730	5730	5730	5730	0
576	20241122	093500	3814170	5730	5730	5730	5730	0
577	20241122	093400	3814170	5730	5730	5730	5730	1
578	20241122	093300	3808440	5700	5700	5700	5700	0
579	20241122	093200	3808440	5700	5700	5700	5700	0
580	20241122	093100	3808440	5700	5700	5700	5700	0
581	20241122	093000	3808440	5700	5700	5700	5700	0
582	20241122	092900	3808440	5700	5700	5700	5700	0
583	20241122	092800	3808440	5700	5700	5700	5700	0
584	20241122	092700	3808440	5700	5700	5700	5700	0
585	20241122	092600	3808440	5700	5700	5700	5700	0
586	20241122	092500	3808440	5700	5700	5700	5700	0
587	20241122	092400	3808440	5700	5700	5700	5700	0
588	20241122	092300	3808440	5700	5700	5700	5700	0
589	20241122	092200	3808440	5700	5700	5700	5700	0
590	20241122	092100	3808440	5700	5700	5700	5700	0
591	20241122	092000	3808440	5700	5700	5700	5700	0
592	20241122	091900	3808440	5700	5700	5700	5700	0
593	20241122	091800	3808440	5700	5700	5700	5700	0
594	20241122	091700	3808440	5700	5700	5700	5700	0
595	20241122	091600	3808440	5700	5700	5700	5700	170
596	20241122	091500	2839440	5690	5690	5690	5690	0
597	20241122	091400	2839440	5690	5690	5690	5690	266
598	20241122	091300	1325900	5740	5740	5740	5740	0
599	20241122	091200	1325900	5740	5740	5740	5740	0
600	20241122	091100	1325900	5740	5740	5740	5740	0
601	20241122	091000	1325900	5740	5740	5740	5740	0
602	20241122	090900	1325900	5740	5720	5740	5720	103
603	20241122	090800	736210	5690	5690	5690	5690	0
604	20241122	090700	736210	5690	5710	5710	5690	100
605	20241122	090600	165620	5710	5710	5710	5710	0
606	20241122	090500	165620	5710	5710	5710	5710	0
607	20241122	090400	165620	5710	5710	5710	5710	0
608	20241122	090300	165620	5710	5710	5710	5710	0
609	20241122	090200	165620	5710	5710	5710	5710	0
610	20241122	090100	165620	5710	5710	5710	5710	0
611	20241122	090000	165620	5710	5730	5730	5710	29