KissMeData/093920/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200000	51339700	5670	5670	5670	5670	216
3	20241122	195900	51339700	5670	5670	5670	5670	0
4	20241122	195800	51339700	5670	5670	5670	5670	0
5	20241122	195700	51339700	5670	5670	5670	5670	0
6	20241122	195600	51339700	5670	5670	5670	5670	0
7	20241122	195500	51339700	5670	5670	5670	5670	0
8	20241122	195400	51339700	5670	5670	5670	5670	0
9	20241122	195300	51339700	5670	5670	5670	5670	0
10	20241122	195200	51339700	5670	5670	5670	5670	0
11	20241122	195100	51339700	5670	5670	5670	5670	0
12	20241122	195000	51339700	5670	5670	5670	5670	0
13	20241122	194900	51339700	5670	5670	5670	5670	0
14	20241122	194800	51339700	5670	5670	5670	5670	0
15	20241122	194700	51339700	5670	5670	5670	5670	0
16	20241122	194600	51339700	5670	5670	5670	5670	0
17	20241122	194500	51339700	5670	5670	5670	5670	0
18	20241122	194400	51339700	5670	5670	5670	5670	0
19	20241122	194300	51339700	5670	5670	5670	5670	0
20	20241122	194200	51339700	5670	5670	5670	5670	0
21	20241122	194100	51339700	5670	5670	5670	5670	0
22	20241122	194000	51339700	5670	5670	5670	5670	0
23	20241122	193900	51339700	5670	5670	5670	5670	0
24	20241122	193800	51339700	5670	5670	5670	5670	0
25	20241122	193700	51339700	5670	5670	5670	5670	0
26	20241122	193600	51339700	5670	5670	5670	5670	0
27	20241122	193500	51339700	5670	5670	5670	5670	0
28	20241122	193400	51339700	5670	5670	5670	5670	0
29	20241122	193300	51339700	5670	5670	5670	5670	0
30	20241122	193200	51339700	5670	5670	5670	5670	0
31	20241122	193100	51339700	5670	5670	5670	5670	0
32	20241122	193000	51339700	5670	5670	5670	5670	216
33	20241122	192900	51339700	5670	5670	5670	5670	0
34	20241122	192800	51339700	5670	5670	5670	5670	0
35	20241122	192700	51339700	5670	5670	5670	5670	0
36	20241122	192600	51339700	5670	5670	5670	5670	0
37	20241122	192500	51339700	5670	5670	5670	5670	0
38	20241122	192400	51339700	5670	5670	5670	5670	0
39	20241122	192300	51339700	5670	5670	5670	5670	0
40	20241122	192200	51339700	5670	5670	5670	5670	0
41	20241122	192100	51339700	5670	5670	5670	5670	0
42	20241122	192000	51339700	5670	5670	5670	5670	0
43	20241122	191900	51339700	5670	5670	5670	5670	0
44	20241122	191800	51339700	5670	5670	5670	5670	0
45	20241122	191700	51339700	5670	5670	5670	5670	0
46	20241122	191600	51339700	5670	5670	5670	5670	0
47	20241122	191500	51339700	5670	5670	5670	5670	0
48	20241122	191400	51339700	5670	5670	5670	5670	0
49	20241122	191300	51339700	5670	5670	5670	5670	0
50	20241122	191200	51339700	5670	5670	5670	5670	0
51	20241122	191100	51339700	5670	5670	5670	5670	0
52	20241122	191000	51339700	5670	5670	5670	5670	0
53	20241122	190900	51339700	5670	5670	5670	5670	0
54	20241122	190800	51339700	5670	5670	5670	5670	0
55	20241122	190700	51339700	5670	5670	5670	5670	0
56	20241122	190600	51339700	5670	5670	5670	5670	0
57	20241122	190500	51339700	5670	5670	5670	5670	0
58	20241122	190400	51339700	5670	5670	5670	5670	0
59	20241122	190300	51339700	5670	5670	5670	5670	0
60	20241122	190200	51339700	5670	5670	5670	5670	0
61	20241122	190100	51339700	5670	5670	5670	5670	0
62	20241122	190000	51339700	5670	5670	5670	5670	216
63	20241122	185900	51339700	5670	5670	5670	5670	0
64	20241122	185800	51339700	5670	5670	5670	5670	0
65	20241122	185700	51339700	5670	5670	5670	5670	0
66	20241122	185600	51339700	5670	5670	5670	5670	0
67	20241122	185500	51339700	5670	5670	5670	5670	0
68	20241122	185400	51339700	5670	5670	5670	5670	0
69	20241122	185300	51339700	5670	5670	5670	5670	0
70	20241122	185200	51339700	5670	5670	5670	5670	0
71	20241122	185100	51339700	5670	5670	5670	5670	0
72	20241122	185000	51339700	5670	5670	5670	5670	0
73	20241122	184900	51339700	5670	5670	5670	5670	0
74	20241122	184800	51339700	5670	5670	5670	5670	0
75	20241122	184700	51339700	5670	5670	5670	5670	0
76	20241122	184600	51339700	5670	5670	5670	5670	0
77	20241122	184500	51339700	5670	5670	5670	5670	0
78	20241122	184400	51339700	5670	5670	5670	5670	0
79	20241122	184300	51339700	5670	5670	5670	5670	0
80	20241122	184200	51339700	5670	5670	5670	5670	0
81	20241122	184100	51339700	5670	5670	5670	5670	0
82	20241122	184000	51339700	5670	5670	5670	5670	0
83	20241122	183900	51339700	5670	5670	5670	5670	0
84	20241122	183800	51339700	5670	5670	5670	5670	0
85	20241122	183700	51339700	5670	5670	5670	5670	0
86	20241122	183600	51339700	5670	5670	5670	5670	0
87	20241122	183500	51339700	5670	5670	5670	5670	0
88	20241122	183400	51339700	5670	5670	5670	5670	0
89	20241122	183300	51339700	5670	5670	5670	5670	0
90	20241122	183200	51339700	5670	5670	5670	5670	0
91	20241122	183100	51339700	5670	5670	5670	5670	0
92	20241122	183000	51339700	5670	5670	5670	5670	216
93	20241122	182900	51339700	5670	5670	5670	5670	0
94	20241122	182800	51339700	5670	5670	5670	5670	0
95	20241122	182700	51339700	5670	5670	5670	5670	0
96	20241122	182600	51339700	5670	5670	5670	5670	0
97	20241122	182500	51339700	5670	5670	5670	5670	0
98	20241122	182400	51339700	5670	5670	5670	5670	0
99	20241122	182300	51339700	5670	5670	5670	5670	0
100	20241122	182200	51339700	5670	5670	5670	5670	0
101	20241122	182100	51339700	5670	5670	5670	5670	0
102	20241122	182000	51339700	5670	5670	5670	5670	0
103	20241122	181900	51339700	5670	5670	5670	5670	0
104	20241122	181800	51339700	5670	5670	5670	5670	0
105	20241122	181700	51339700	5670	5670	5670	5670	0
106	20241122	181600	51339700	5670	5670	5670	5670	0
107	20241122	181500	51339700	5670	5670	5670	5670	0
108	20241122	181400	51339700	5670	5670	5670	5670	0
109	20241122	181300	51339700	5670	5670	5670	5670	0
110	20241122	181200	51339700	5670	5670	5670	5670	0
111	20241122	181100	51339700	5670	5670	5670	5670	0
112	20241122	181000	51339700	5670	5670	5670	5670	0
113	20241122	180900	51339700	5670	5670	5670	5670	0
114	20241122	180800	51339700	5670	5670	5670	5670	0
115	20241122	180700	51339700	5670	5670	5670	5670	0
116	20241122	180600	51339700	5670	5670	5670	5670	0
117	20241122	180500	51339700	5670	5670	5670	5670	0
118	20241122	180400	51339700	5670	5670	5670	5670	0
119	20241122	180300	51339700	5670	5670	5670	5670	0
120	20241122	180200	51339700	5670	5670	5670	5670	0
121	20241122	180100	51339700	5670	5670	5670	5670	0
122	20241122	180000	51339700	5670	5670	5670	5670	216
123	20241122	175900	51339700	5670	5670	5670	5670	0
124	20241122	175800	51339700	5670	5670	5670	5670	0
125	20241122	175700	51339700	5670	5670	5670	5670	0
126	20241122	175600	51339700	5670	5670	5670	5670	0
127	20241122	175500	51339700	5670	5670	5670	5670	0
128	20241122	175400	51339700	5670	5670	5670	5670	0
129	20241122	175300	51339700	5670	5670	5670	5670	0
130	20241122	175200	51339700	5670	5670	5670	5670	0
131	20241122	175100	51339700	5670	5670	5670	5670	0
132	20241122	175000	51339700	5670	5670	5670	5670	0
133	20241122	174900	51339700	5670	5670	5670	5670	0
134	20241122	174800	51339700	5670	5670	5670	5670	0
135	20241122	174700	51339700	5670	5670	5670	5670	0
136	20241122	174600	51339700	5670	5670	5670	5670	0
137	20241122	174500	51339700	5670	5670	5670	5670	0
138	20241122	174400	51339700	5670	5670	5670	5670	0
139	20241122	174300	51339700	5670	5670	5670	5670	0
140	20241122	174200	51339700	5670	5670	5670	5670	0
141	20241122	174100	51339700	5670	5670	5670	5670	0
142	20241122	174000	51339700	5670	5670	5670	5670	0
143	20241122	173900	51339700	5670	5670	5670	5670	0
144	20241122	173800	51339700	5670	5670	5670	5670	0
145	20241122	173700	51339700	5670	5670	5670	5670	0
146	20241122	173600	51339700	5670	5670	5670	5670	0
147	20241122	173500	51339700	5670	5670	5670	5670	0
148	20241122	173400	51339700	5670	5670	5670	5670	0
149	20241122	173300	51339700	5670	5670	5670	5670	0
150	20241122	173200	51339700	5670	5670	5670	5670	0
151	20241122	173100	51339700	5670	5670	5670	5670	0
152	20241122	173000	51339700	5670	5670	5670	5670	216
153	20241122	172900	51339700	5670	5670	5670	5670	0
154	20241122	172800	51339700	5670	5670	5670	5670	0
155	20241122	172700	51339700	5670	5670	5670	5670	0
156	20241122	172600	51339700	5670	5670	5670	5670	0
157	20241122	172500	51339700	5670	5670	5670	5670	0
158	20241122	172400	51339700	5670	5670	5670	5670	0
159	20241122	172300	51339700	5670	5670	5670	5670	0
160	20241122	172200	51339700	5670	5670	5670	5670	0
161	20241122	172100	51339700	5670	5670	5670	5670	0
162	20241122	172000	51339700	5670	5670	5670	5670	0
163	20241122	171900	51339700	5670	5670	5670	5670	0
164	20241122	171800	51339700	5670	5670	5670	5670	0
165	20241122	171700	51339700	5670	5670	5670	5670	0
166	20241122	171600	51339700	5670	5670	5670	5670	0
167	20241122	171500	51339700	5670	5670	5670	5670	0
168	20241122	171400	51339700	5670	5670	5670	5670	0
169	20241122	171300	51339700	5670	5670	5670	5670	0
170	20241122	171200	51339700	5670	5670	5670	5670	0
171	20241122	171100	51339700	5670	5670	5670	5670	0
172	20241122	171000	51339700	5670	5670	5670	5670	0
173	20241122	170900	51339700	5670	5670	5670	5670	0
174	20241122	170800	51339700	5670	5670	5670	5670	0
175	20241122	170700	51339700	5670	5670	5670	5670	0
176	20241122	170600	51339700	5670	5670	5670	5670	0
177	20241122	170500	51339700	5670	5670	5670	5670	0
178	20241122	170400	51339700	5670	5670	5670	5670	0
179	20241122	170300	51339700	5670	5670	5670	5670	0
180	20241122	170200	51339700	5670	5670	5670	5670	0
181	20241122	170100	51339700	5670	5670	5670	5670	0
182	20241122	170000	51339700	5670	5670	5670	5670	216
183	20241122	165900	51339700	5670	5670	5670	5670	0
184	20241122	165800	51339700	5670	5670	5670	5670	0
185	20241122	165700	51339700	5670	5670	5670	5670	0
186	20241122	165600	51339700	5670	5670	5670	5670	0
187	20241122	165500	51339700	5670	5670	5670	5670	0
188	20241122	165400	51339700	5670	5670	5670	5670	0
189	20241122	165300	51339700	5670	5670	5670	5670	0
190	20241122	165200	51339700	5670	5670	5670	5670	0
191	20241122	165100	51339700	5670	5670	5670	5670	0
192	20241122	165000	51339700	5670	5670	5670	5670	0
193	20241122	164900	51339700	5670	5670	5670	5670	0
194	20241122	164800	51339700	5670	5670	5670	5670	0
195	20241122	164700	51339700	5670	5670	5670	5670	0
196	20241122	164600	51339700	5670	5670	5670	5670	0
197	20241122	164500	51339700	5670	5670	5670	5670	0
198	20241122	164400	51339700	5670	5670	5670	5670	0
199	20241122	164300	51339700	5670	5670	5670	5670	0
200	20241122	164200	51339700	5670	5670	5670	5670	0
201	20241122	164100	51339700	5670	5670	5670	5670	0
202	20241122	164000	51339700	5670	5670	5670	5670	0
203	20241122	163900	51339700	5670	5670	5670	5670	0
204	20241122	163800	51339700	5670	5670	5670	5670	0
205	20241122	163700	51339700	5670	5670	5670	5670	0
206	20241122	163600	51339700	5670	5670	5670	5670	0
207	20241122	163500	51339700	5670	5670	5670	5670	0
208	20241122	163400	51339700	5670	5670	5670	5670	0
209	20241122	163300	51339700	5670	5670	5670	5670	0
210	20241122	163200	51339700	5670	5670	5670	5670	0
211	20241122	163100	51339700	5670	5670	5670	5670	0
212	20241122	163000	51339700	5670	5670	5670	5670	216
213	20241122	162900	51339700	5670	5670	5670	5670	0
214	20241122	162800	51339700	5670	5670	5670	5670	0
215	20241122	162700	51339700	5670	5670	5670	5670	0
216	20241122	162600	51339700	5670	5670	5670	5670	0
217	20241122	162500	51339700	5670	5670	5670	5670	0
218	20241122	162400	51339700	5670	5670	5670	5670	0
219	20241122	162300	51339700	5670	5670	5670	5670	0
220	20241122	162200	51339700	5670	5670	5670	5670	0
221	20241122	162100	51339700	5670	5670	5670	5670	0
222	20241122	162000	51339700	5670	5670	5670	5670	0
223	20241122	161900	51339700	5670	5670	5670	5670	0
224	20241122	161800	51339700	5670	5670	5670	5670	0
225	20241122	161700	51339700	5670	5670	5670	5670	0
226	20241122	161600	51339700	5670	5670	5670	5670	0
227	20241122	161500	51339700	5670	5670	5670	5670	0
228	20241122	161400	51339700	5670	5670	5670	5670	0
229	20241122	161300	51339700	5670	5670	5670	5670	0
230	20241122	161200	51339700	5670	5670	5670	5670	0
231	20241122	161100	51339700	5670	5670	5670	5670	0
232	20241122	161000	51339700	5670	5670	5670	5670	0
233	20241122	160900	51339700	5670	5670	5670	5670	0
234	20241122	160800	51339700	5670	5670	5670	5670	0
235	20241122	160700	51339700	5670	5670	5670	5670	0
236	20241122	160600	51339700	5670	5670	5670	5670	0
237	20241122	160500	51339700	5670	5670	5670	5670	0
238	20241122	160400	51339700	5670	5670	5670	5670	0
239	20241122	160300	51339700	5670	5670	5670	5670	0
240	20241122	160200	51339700	5670	5670	5670	5670	0
241	20241122	160100	51339700	5670	5670	5670	5670	0
242	20241122	160000	51339700	5670	5670	5670	5670	216
243	20241122	155900	51339700	5670	5670	5670	5670	0
244	20241122	155800	51339700	5670	5670	5670	5670	0
245	20241122	155700	51339700	5670	5670	5670	5670	0
246	20241122	155600	51339700	5670	5670	5670	5670	0
247	20241122	155500	51339700	5670	5670	5670	5670	0
248	20241122	155400	51339700	5670	5670	5670	5670	0
249	20241122	155300	51339700	5670	5670	5670	5670	0
250	20241122	155200	51339700	5670	5670	5670	5670	0
251	20241122	155100	51339700	5670	5670	5670	5670	0
252	20241122	155000	51339700	5670	5670	5670	5670	0
253	20241122	154900	51339700	5670	5670	5670	5670	0
254	20241122	154800	51339700	5670	5670	5670	5670	0
255	20241122	154700	51339700	5670	5670	5670	5670	0
256	20241122	154600	51339700	5670	5670	5670	5670	0
257	20241122	154500	51339700	5670	5670	5670	5670	0
258	20241122	154400	51339700	5670	5670	5670	5670	0
259	20241122	154300	51339700	5670	5670	5670	5670	0
260	20241122	154200	51339700	5670	5670	5670	5670	0
261	20241122	154100	51339700	5670	5670	5670	5670	0
262	20241122	154000	51339700	5670	5670	5670	5670	0
263	20241122	153900	51339700	5670	5670	5670	5670	0
264	20241122	153800	51339700	5670	5670	5670	5670	0
265	20241122	153700	51339700	5670	5670	5670	5670	0
266	20241122	153600	51339700	5670	5670	5670	5670	0
267	20241122	153500	51339700	5670	5670	5670	5670	0
268	20241122	153400	51339700	5670	5670	5670	5670	0
269	20241122	153300	51339700	5670	5670	5670	5670	0
270	20241122	153200	51339700	5670	5670	5670	5670	0
271	20241122	153100	51339700	5670	5670	5670	5670	0
272	20241122	153000	51339700	5670	5670	5670	5670	432
273	20241122	152900	50114980	5680	5680	5680	5680	0
274	20241122	152800	50114980	5680	5680	5680	5680	0
275	20241122	152700	50114980	5680	5680	5680	5680	0
276	20241122	152600	50114980	5680	5680	5680	5680	0
277	20241122	152500	50114980	5680	5680	5680	5680	0
278	20241122	152400	50114980	5680	5680	5680	5680	0
279	20241122	152300	50114980	5680	5680	5680	5680	0
280	20241122	152200	50114980	5680	5680	5680	5680	0
281	20241122	152100	50114980	5680	5680	5680	5680	0
282	20241122	152000	50114980	5680	5680	5680	5680	0
283	20241122	151900	50114980	5680	5680	5680	5680	1250
284	20241122	151800	43014980	5680	5680	5680	5680	0
285	20241122	151700	43014980	5680	5680	5680	5680	0
286	20241122	151600	43014980	5680	5680	5680	5680	0
287	20241122	151500	43014980	5680	5680	5680	5680	30
288	20241122	151400	42844580	5670	5670	5670	5670	0
289	20241122	151300	42844580	5670	5670	5670	5670	10
290	20241122	151200	42787880	5680	5680	5680	5680	0
291	20241122	151100	42787880	5680	5680	5680	5680	832
292	20241122	151000	38062120	5690	5690	5690	5690	0
293	20241122	150900	38062120	5690	5690	5690	5690	50
294	20241122	150800	37777620	5690	5690	5690	5690	0
295	20241122	150700	37777620	5690	5690	5690	5690	50
296	20241122	150600	37493120	5690	5690	5690	5690	12
297	20241122	150500	37424840	5690	5690	5690	5690	0
298	20241122	150400	37424840	5690	5690	5690	5690	0
299	20241122	150300	37424840	5690	5690	5690	5690	0
300	20241122	150200	37424840	5690	5690	5690	5690	0
301	20241122	150100	37424840	5690	5690	5690	5690	0
302	20241122	150000	37424840	5690	5690	5690	5690	1
303	20241122	145900	37419150	5680	5680	5680	5680	0
304	20241122	145800	37419150	5680	5680	5680	5680	0
305	20241122	145700	37419150	5680	5680	5680	5680	0
306	20241122	145600	37419150	5680	5680	5680	5680	0
307	20241122	145500	37419150	5680	5680	5680	5680	0
308	20241122	145400	37419150	5680	5680	5680	5680	0
309	20241122	145300	37419150	5680	5680	5680	5680	0
310	20241122	145200	37419150	5680	5680	5680	5680	0
311	20241122	145100	37419150	5680	5680	5680	5680	0
312	20241122	145000	37419150	5680	5680	5680	5680	0
313	20241122	144900	37419150	5680	5680	5680	5680	0
314	20241122	144800	37419150	5680	5680	5680	5680	0
315	20241122	144700	37419150	5680	5680	5680	5680	0
316	20241122	144600	37419150	5680	5680	5680	5680	0
317	20241122	144500	37419150	5680	5680	5680	5680	0
318	20241122	144400	37419150	5680	5680	5680	5680	100
319	20241122	144300	36851150	5680	5680	5680	5680	0
320	20241122	144200	36851150	5680	5680	5680	5680	0
321	20241122	144100	36851150	5680	5680	5680	5680	0
322	20241122	144000	36851150	5680	5680	5680	5680	0
323	20241122	143900	36851150	5680	5680	5680	5680	0
324	20241122	143800	36851150	5680	5680	5680	5680	0
325	20241122	143700	36851150	5680	5680	5680	5680	0
326	20241122	143600	36851150	5680	5680	5680	5680	2
327	20241122	143500	36839790	5680	5680	5680	5680	0
328	20241122	143400	36839790	5680	5680	5680	5680	0
329	20241122	143300	36839790	5680	5680	5680	5680	0
330	20241122	143200	36839790	5680	5680	5680	5680	0
331	20241122	143100	36839790	5680	5680	5680	5680	0
332	20241122	143000	36839790	5680	5680	5680	5680	0
333	20241122	142900	36839790	5680	5680	5680	5680	0
334	20241122	142800	36839790	5680	5680	5680	5680	0
335	20241122	142700	36839790	5680	5680	5680	5680	0
336	20241122	142600	36839790	5680	5680	5680	5680	0
337	20241122	142500	36839790	5680	5680	5680	5680	0
338	20241122	142400	36839790	5680	5680	5680	5680	0
339	20241122	142300	36839790	5680	5680	5680	5680	0
340	20241122	142200	36839790	5680	5680	5680	5680	0
341	20241122	142100	36839790	5680	5680	5680	5680	0
342	20241122	142000	36839790	5680	5680	5680	5680	0
343	20241122	141900	36839790	5680	5680	5680	5680	19
344	20241122	141800	36731870	5680	5680	5680	5680	0
345	20241122	141700	36731870	5680	5680	5680	5680	0
346	20241122	141600	36731870	5680	5680	5680	5680	0
347	20241122	141500	36731870	5680	5680	5680	5680	0
348	20241122	141400	36731870	5680	5680	5680	5680	0
349	20241122	141300	36731870	5680	5680	5680	5680	0
350	20241122	141200	36731870	5680	5680	5680	5680	0
351	20241122	141100	36731870	5680	5680	5680	5680	0
352	20241122	141000	36731870	5680	5680	5680	5680	0
353	20241122	140900	36731870	5680	5680	5680	5680	0
354	20241122	140800	36731870	5680	5680	5680	5680	0
355	20241122	140700	36731870	5680	5680	5680	5680	0
356	20241122	140600	36731870	5680	5680	5680	5680	0
357	20241122	140500	36731870	5680	5680	5680	5680	0
358	20241122	140400	36731870	5680	5680	5680	5680	0
359	20241122	140300	36731870	5680	5680	5680	5680	0
360	20241122	140200	36731870	5680	5680	5680	5680	0
361	20241122	140100	36731870	5680	5680	5680	5680	0
362	20241122	140000	36731870	5680	5680	5680	5680	180
363	20241122	135900	35709470	5690	5690	5690	5690	0
364	20241122	135800	35709470	5690	5690	5690	5690	0
365	20241122	135700	35709470	5690	5690	5690	5690	0
366	20241122	135600	35709470	5690	5690	5690	5690	5
367	20241122	135500	35681020	5680	5680	5680	5680	0
368	20241122	135400	35681020	5680	5680	5680	5680	0
369	20241122	135300	35681020	5680	5680	5680	5680	0
370	20241122	135200	35681020	5680	5680	5680	5680	0
371	20241122	135100	35681020	5680	5680	5680	5680	0
372	20241122	135000	35681020	5680	5680	5680	5680	0
373	20241122	134900	35681020	5680	5680	5680	5680	0
374	20241122	134800	35681020	5680	5680	5680	5680	0
375	20241122	134700	35681020	5680	5680	5680	5680	0
376	20241122	134600	35681020	5680	5680	5680	5680	0
377	20241122	134500	35681020	5680	5680	5680	5680	0
378	20241122	134400	35681020	5680	5680	5680	5680	0
379	20241122	134300	35681020	5680	5680	5680	5680	0
380	20241122	134200	35681020	5680	5680	5680	5680	0
381	20241122	134100	35681020	5680	5680	5680	5680	0
382	20241122	134000	35681020	5680	5680	5680	5680	0
383	20241122	133900	35681020	5680	5680	5680	5680	0
384	20241122	133800	35681020	5680	5680	5680	5680	0
385	20241122	133700	35681020	5680	5680	5680	5680	0
386	20241122	133600	35681020	5680	5680	5680	5680	0
387	20241122	133500	35681020	5680	5680	5680	5680	0
388	20241122	133400	35681020	5680	5680	5680	5680	372
389	20241122	133300	33568060	5680	5680	5680	5680	0
390	20241122	133200	33568060	5680	5680	5680	5680	0
391	20241122	133100	33568060	5680	5680	5680	5680	0
392	20241122	133000	33568060	5680	5680	5680	5680	0
393	20241122	132900	33568060	5680	5680	5680	5680	0
394	20241122	132800	33568060	5680	5680	5680	5680	0
395	20241122	132700	33568060	5680	5680	5680	5680	1
396	20241122	132600	33562380	5680	5680	5680	5680	138
397	20241122	132500	32778540	5690	5690	5690	5690	0
398	20241122	132400	32778540	5690	5690	5690	5690	0
399	20241122	132300	32778540	5690	5690	5690	5690	0
400	20241122	132200	32778540	5690	5690	5690	5690	0
401	20241122	132100	32778540	5690	5690	5690	5690	0
402	20241122	132000	32778540	5690	5690	5690	5690	0
403	20241122	131900	32778540	5690	5690	5690	5690	0
404	20241122	131800	32778540	5690	5690	5690	5690	0
405	20241122	131700	32778540	5690	5690	5690	5690	0
406	20241122	131600	32778540	5690	5690	5690	5690	0
407	20241122	131500	32778540	5690	5690	5690	5690	0
408	20241122	131400	32778540	5690	5690	5690	5690	0
409	20241122	131300	32778540	5690	5690	5690	5690	0
410	20241122	131200	32778540	5690	5690	5690	5690	10
411	20241122	131100	32721640	5690	5690	5690	5690	0
412	20241122	131000	32721640	5690	5690	5690	5690	0
413	20241122	130900	32721640	5690	5690	5690	5690	0
414	20241122	130800	32721640	5690	5690	5690	5690	0
415	20241122	130700	32721640	5690	5690	5690	5690	0
416	20241122	130600	32721640	5690	5690	5690	5690	0
417	20241122	130500	32721640	5690	5690	5690	5690	1
418	20241122	130400	32715950	5680	5680	5680	5680	0
419	20241122	130300	32715950	5680	5680	5680	5680	0
420	20241122	130200	32715950	5680	5680	5680	5680	0
421	20241122	130100	32715950	5680	5680	5680	5680	0
422	20241122	130000	32715950	5680	5680	5680	5680	0
423	20241122	125900	32715950	5680	5680	5680	5680	0
424	20241122	125800	32715950	5680	5680	5680	5680	0
425	20241122	125700	32715950	5680	5680	5680	5680	0
426	20241122	125600	32715950	5680	5680	5680	5680	0
427	20241122	125500	32715950	5680	5680	5680	5680	0
428	20241122	125400	32715950	5680	5680	5680	5680	0
429	20241122	125300	32715950	5680	5680	5680	5680	0
430	20241122	125200	32715950	5680	5680	5680	5680	0
431	20241122	125100	32715950	5680	5680	5680	5680	0
432	20241122	125000	32715950	5680	5680	5680	5680	336
433	20241122	124900	30807470	5680	5680	5680	5680	0
434	20241122	124800	30807470	5680	5680	5680	5680	20
435	20241122	124700	30693870	5690	5690	5690	5690	0
436	20241122	124600	30693870	5690	5690	5690	5690	0
437	20241122	124500	30693870	5690	5690	5690	5690	0
438	20241122	124400	30693870	5690	5690	5690	5690	0
439	20241122	124300	30693870	5690	5690	5690	5690	0
440	20241122	124200	30693870	5690	5690	5690	5690	0
441	20241122	124100	30693870	5690	5690	5690	5690	1
442	20241122	124000	30688180	5690	5690	5690	5690	0
443	20241122	123900	30688180	5690	5690	5690	5680	209
444	20241122	123800	29499270	5680	5680	5680	5680	0
445	20241122	123700	29499270	5680	5680	5680	5680	0
446	20241122	123600	29499270	5680	5680	5680	5680	0
447	20241122	123500	29499270	5680	5680	5680	5680	0
448	20241122	123400	29499270	5680	5680	5680	5680	0
449	20241122	123300	29499270	5680	5680	5680	5680	0
450	20241122	123200	29499270	5680	5680	5680	5680	0
451	20241122	123100	29499270	5680	5680	5680	5680	2
452	20241122	123000	29487910	5690	5690	5690	5690	0
453	20241122	122900	29487910	5690	5690	5690	5690	0
454	20241122	122800	29487910	5690	5690	5690	5690	0
455	20241122	122700	29487910	5690	5690	5690	5690	0
456	20241122	122600	29487910	5690	5690	5690	5690	0
457	20241122	122500	29487910	5690	5690	5690	5690	0
458	20241122	122400	29487910	5690	5690	5690	5690	1
459	20241122	122300	29482220	5680	5680	5680	5680	21
460	20241122	122200	29362940	5680	5680	5680	5680	0
461	20241122	122100	29362940	5680	5680	5690	5680	14
462	20241122	122000	29283410	5680	5680	5680	5680	5
463	20241122	121900	29255010	5680	5680	5680	5680	25
464	20241122	121800	29113010	5680	5680	5680	5680	0
465	20241122	121700	29113010	5680	5680	5680	5680	20
466	20241122	121600	28999410	5680	5680	5680	5680	0
467	20241122	121500	28999410	5680	5680	5680	5680	0
468	20241122	121400	28999410	5680	5680	5680	5680	0
469	20241122	121300	28999410	5680	5680	5680	5680	1952
470	20241122	121200	17912050	5680	5680	5680	5680	0
471	20241122	121100	17912050	5680	5680	5680	5680	0
472	20241122	121000	17912050	5680	5680	5680	5680	0
473	20241122	120900	17912050	5680	5680	5680	5680	0
474	20241122	120800	17912050	5680	5680	5680	5680	0
475	20241122	120700	17912050	5680	5680	5680	5680	0
476	20241122	120600	17912050	5680	5680	5680	5680	0
477	20241122	120500	17912050	5680	5680	5680	5680	0
478	20241122	120400	17912050	5680	5680	5680	5680	0
479	20241122	120300	17912050	5680	5680	5680	5680	0
480	20241122	120200	17912050	5680	5680	5680	5680	65
481	20241122	120100	17542850	5690	5690	5690	5690	0
482	20241122	120000	17542850	5690	5690	5690	5690	0
483	20241122	115900	17542850	5690	5690	5690	5690	0
484	20241122	115800	17542850	5690	5690	5690	5690	0
485	20241122	115700	17542850	5690	5690	5690	5690	0
486	20241122	115600	17542850	5690	5690	5690	5690	0
487	20241122	115500	17542850	5690	5690	5690	5690	0
488	20241122	115400	17542850	5690	5690	5690	5690	2
489	20241122	115300	17531470	5690	5690	5690	5690	0
490	20241122	115200	17531470	5690	5690	5690	5690	0
491	20241122	115100	17531470	5690	5690	5690	5690	4
492	20241122	115000	17508710	5690	5690	5690	5690	0
493	20241122	114900	17508710	5690	5690	5690	5690	0
494	20241122	114800	17508710	5690	5690	5690	5690	0
495	20241122	114700	17508710	5690	5690	5690	5690	2
496	20241122	114600	17497330	5690	5690	5690	5690	0
497	20241122	114500	17497330	5690	5690	5690	5690	0
498	20241122	114400	17497330	5690	5690	5690	5690	0
499	20241122	114300	17497330	5690	5690	5690	5690	0
500	20241122	114200	17497330	5690	5690	5690	5690	0
501	20241122	114100	17497330	5690	5690	5690	5690	10
502	20241122	114000	17440430	5690	5690	5690	5690	0
503	20241122	113900	17440430	5690	5690	5690	5690	0
504	20241122	113800	17440430	5690	5690	5690	5690	22
505	20241122	113700	17315250	5690	5690	5690	5690	0
506	20241122	113600	17315250	5690	5690	5690	5690	0
507	20241122	113500	17315250	5690	5690	5690	5690	0
508	20241122	113400	17315250	5690	5690	5690	5690	0
509	20241122	113300	17315250	5690	5690	5690	5690	0
510	20241122	113200	17315250	5690	5690	5690	5690	0
511	20241122	113100	17315250	5690	5690	5690	5690	0
512	20241122	113000	17315250	5690	5690	5690	5690	0
513	20241122	112900	17315250	5690	5690	5690	5690	18
514	20241122	112800	17212830	5690	5690	5690	5690	39
515	20241122	112700	16990920	5690	5690	5690	5690	0
516	20241122	112600	16990920	5690	5690	5690	5690	0
517	20241122	112500	16990920	5690	5690	5690	5690	0
518	20241122	112400	16990920	5690	5690	5690	5690	0
519	20241122	112300	16990920	5690	5690	5690	5690	0
520	20241122	112200	16990920	5690	5690	5690	5690	0
521	20241122	112100	16990920	5690	5690	5690	5690	0
522	20241122	112000	16990920	5690	5690	5690	5690	0
523	20241122	111900	16990920	5690	5690	5690	5690	0
524	20241122	111800	16990920	5690	5690	5690	5690	9
525	20241122	111700	16939710	5700	5700	5700	5700	0
526	20241122	111600	16939710	5700	5700	5700	5700	0
527	20241122	111500	16939710	5700	5700	5700	5700	0
528	20241122	111400	16939710	5700	5700	5700	5700	0
529	20241122	111300	16939710	5700	5700	5700	5700	0
530	20241122	111200	16939710	5700	5700	5700	5700	0
531	20241122	111100	16939710	5700	5700	5700	5700	0
532	20241122	111000	16939710	5700	5700	5700	5700	5
533	20241122	110900	16911210	5700	5700	5700	5700	10
534	20241122	110800	16854210	5690	5690	5690	5690	0
535	20241122	110700	16854210	5690	5690	5690	5690	0
536	20241122	110600	16854210	5690	5690	5690	5690	1
537	20241122	110500	16848520	5690	5690	5690	5690	0
538	20241122	110400	16848520	5690	5690	5690	5690	0
539	20241122	110300	16848520	5690	5690	5690	5690	6
540	20241122	110200	16814380	5690	5690	5690	5690	0
541	20241122	110100	16814380	5690	5690	5690	5690	0
542	20241122	110000	16814380	5690	5700	5700	5690	13
543	20241122	105900	16740340	5690	5690	5690	5690	1
544	20241122	105800	16734650	5680	5680	5680	5680	0
545	20241122	105700	16734650	5680	5680	5680	5680	0
546	20241122	105600	16734650	5680	5680	5680	5680	0
547	20241122	105500	16734650	5680	5680	5680	5680	0
548	20241122	105400	16734650	5680	5680	5680	5680	1
549	20241122	105300	16728970	5680	5680	5680	5680	0
550	20241122	105200	16728970	5680	5680	5680	5680	0
551	20241122	105100	16728970	5680	5680	5680	5680	0
552	20241122	105000	16728970	5680	5680	5680	5680	10
553	20241122	104900	16672170	5680	5680	5680	5680	0
554	20241122	104800	16672170	5680	5680	5680	5680	1
555	20241122	104700	16666490	5690	5690	5690	5690	0
556	20241122	104600	16666490	5690	5690	5690	5690	19
557	20241122	104500	16558380	5680	5680	5680	5680	0
558	20241122	104400	16558380	5680	5680	5680	5680	0
559	20241122	104300	16558380	5680	5680	5680	5680	0
560	20241122	104200	16558380	5680	5680	5680	5680	1
561	20241122	104100	16552700	5690	5690	5690	5690	0
562	20241122	104000	16552700	5690	5690	5690	5690	0
563	20241122	103900	16552700	5690	5690	5690	5690	0
564	20241122	103800	16552700	5690	5690	5690	5690	1
565	20241122	103700	16547010	5680	5680	5680	5680	0
566	20241122	103600	16547010	5680	5680	5680	5680	1
567	20241122	103500	16541330	5680	5680	5680	5680	0
568	20241122	103400	16541330	5680	5680	5680	5680	0
569	20241122	103300	16541330	5680	5680	5680	5680	0
570	20241122	103200	16541330	5680	5680	5680	5680	0
571	20241122	103100	16541330	5680	5680	5680	5680	1
572	20241122	103000	16535650	5680	5690	5690	5680	6
573	20241122	102900	16501520	5690	5690	5690	5690	0
574	20241122	102800	16501520	5690	5690	5690	5690	0
575	20241122	102700	16501520	5690	5690	5690	5690	0
576	20241122	102600	16501520	5690	5690	5690	5690	0
577	20241122	102500	16501520	5690	5690	5690	5690	0
578	20241122	102400	16501520	5690	5690	5690	5690	256
579	20241122	102300	15044880	5690	5690	5690	5690	16
580	20241122	102200	14953840	5690	5690	5690	5690	5
581	20241122	102100	14925390	5690	5690	5690	5690	0
582	20241122	102000	14925390	5690	5690	5690	5690	0
583	20241122	101900	14925390	5690	5690	5690	5690	0
584	20241122	101800	14925390	5690	5690	5690	5690	1
585	20241122	101700	14919700	5690	5690	5690	5690	1022
586	20241122	101600	9104520	5690	5690	5690	5690	0
587	20241122	101500	9104520	5690	5690	5690	5690	0
588	20241122	101400	9104520	5690	5690	5690	5690	5
589	20241122	101300	9076070	5680	5680	5680	5680	33
590	20241122	101200	8888630	5680	5680	5680	5680	1
591	20241122	101100	8882950	5690	5690	5690	5690	1
592	20241122	101000	8877260	5680	5680	5680	5680	5
593	20241122	100900	8848860	5690	5690	5690	5690	201
594	20241122	100800	7705170	5690	5690	5690	5690	0
595	20241122	100700	7705170	5690	5690	5690	5690	0
596	20241122	100600	7705170	5690	5690	5690	5690	1
597	20241122	100500	7699480	5700	5700	5700	5700	0
598	20241122	100400	7699480	5700	5700	5700	5700	2
599	20241122	100300	7688080	5700	5700	5700	5700	0
600	20241122	100200	7688080	5700	5700	5700	5700	1
601	20241122	100100	7682380	5680	5680	5680	5680	0
602	20241122	100000	7682380	5680	5680	5680	5680	1
603	20241122	095900	7676700	5690	5690	5690	5690	0
604	20241122	095800	7676700	5690	5690	5690	5690	10
605	20241122	095700	7619800	5690	5690	5690	5690	0
606	20241122	095600	7619800	5690	5690	5690	5690	0
607	20241122	095500	7619800	5690	5690	5690	5690	0
608	20241122	095400	7619800	5690	5690	5690	5690	0
609	20241122	095300	7619800	5690	5690	5690	5690	0
610	20241122	095200	7619800	5690	5690	5690	5690	0
611	20241122	095100	7619800	5690	5690	5690	5690	0
612	20241122	095000	7619800	5690	5690	5690	5690	2
613	20241122	094900	7608420	5690	5690	5690	5690	0
614	20241122	094800	7608420	5690	5690	5690	5690	0
615	20241122	094700	7608420	5690	5690	5690	5690	36
616	20241122	094600	7403580	5700	5700	5700	5700	0
617	20241122	094500	7403580	5700	5700	5700	5700	0
618	20241122	094400	7403580	5700	5700	5700	5700	1
619	20241122	094300	7397880	5690	5690	5690	5690	0
620	20241122	094200	7397880	5690	5690	5690	5690	28
621	20241122	094100	7238560	5690	5690	5690	5690	0
622	20241122	094000	7238560	5690	5690	5690	5690	0
623	20241122	093900	7238560	5690	5690	5690	5690	0
624	20241122	093800	7238560	5690	5690	5690	5690	0
625	20241122	093700	7238560	5690	5690	5690	5690	200
626	20241122	093600	6100560	5690	5690	5690	5690	0
627	20241122	093500	6100560	5690	5690	5690	5690	0
628	20241122	093400	6100560	5690	5690	5690	5690	0
629	20241122	093300	6100560	5690	5690	5690	5690	1
630	20241122	093200	6094870	5690	5690	5690	5690	0
631	20241122	093100	6094870	5690	5690	5690	5690	0
632	20241122	093000	6094870	5690	5690	5690	5690	222
633	20241122	092900	4831690	5690	5690	5690	5690	0
634	20241122	092800	4831690	5690	5690	5690	5690	0
635	20241122	092700	4831690	5690	5700	5700	5690	292
636	20241122	092600	3167640	5700	5700	5700	5700	0
637	20241122	092500	3167640	5700	5700	5700	5700	0
638	20241122	092400	3167640	5700	5700	5700	5700	0
639	20241122	092300	3167640	5700	5700	5700	5700	243
640	20241122	092200	1782540	5690	5690	5690	5690	0
641	20241122	092100	1782540	5690	5690	5690	5690	3
642	20241122	092000	1765470	5690	5690	5690	5690	0
643	20241122	091900	1765470	5690	5690	5690	5690	65
644	20241122	091800	1395620	5690	5690	5690	5690	0
645	20241122	091700	1395620	5690	5690	5690	5690	0
646	20241122	091600	1395620	5690	5690	5690	5690	0
647	20241122	091500	1395620	5690	5690	5690	5690	5
648	20241122	091400	1367170	5690	5690	5690	5690	0
649	20241122	091300	1367170	5690	5690	5690	5690	0
650	20241122	091200	1367170	5690	5690	5690	5690	0
651	20241122	091100	1367170	5690	5690	5690	5690	0
652	20241122	091000	1367170	5690	5690	5690	5690	0
653	20241122	090900	1367170	5690	5690	5690	5690	0
654	20241122	090800	1367170	5690	5690	5690	5690	0
655	20241122	090700	1367170	5690	5690	5690	5690	0
656	20241122	090600	1367170	5690	5690	5690	5690	0
657	20241122	090500	1367170	5690	5690	5690	5690	35
658	20241122	090400	1168020	5670	5670	5670	5670	0
659	20241122	090300	1168020	5670	5670	5670	5670	0
660	20241122	090200	1168020	5670	5670	5670	5670	0
661	20241122	090100	1168020	5670	5670	5670	5670	0
662	20241122	090000	1168020	5670	5670	5670	5670	206