KissMeData/190650/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202900	10833470	5670	5670	5670	5670	220
3	20241122	202800	10833470	5670	5670	5670	5670	0
4	20241122	202700	10833470	5670	5670	5670	5670	0
5	20241122	202600	10833470	5670	5670	5670	5670	0
6	20241122	202500	10833470	5670	5670	5670	5670	0
7	20241122	202400	10833470	5670	5670	5670	5670	0
8	20241122	202300	10833470	5670	5670	5670	5670	0
9	20241122	202200	10833470	5670	5670	5670	5670	0
10	20241122	202100	10833470	5670	5670	5670	5670	0
11	20241122	202000	10833470	5670	5670	5670	5670	0
12	20241122	201900	10833470	5670	5670	5670	5670	0
13	20241122	201800	10833470	5670	5670	5670	5670	0
14	20241122	201700	10833470	5670	5670	5670	5670	0
15	20241122	201600	10833470	5670	5670	5670	5670	0
16	20241122	201500	10833470	5670	5670	5670	5670	0
17	20241122	201400	10833470	5670	5670	5670	5670	0
18	20241122	201300	10833470	5670	5670	5670	5670	0
19	20241122	201200	10833470	5670	5670	5670	5670	0
20	20241122	201100	10833470	5670	5670	5670	5670	0
21	20241122	201000	10833470	5670	5670	5670	5670	0
22	20241122	200900	10833470	5670	5670	5670	5670	0
23	20241122	200800	10833470	5670	5670	5670	5670	0
24	20241122	200700	10833470	5670	5670	5670	5670	0
25	20241122	200600	10833470	5670	5670	5670	5670	0
26	20241122	200500	10833470	5670	5670	5670	5670	0
27	20241122	200400	10833470	5670	5670	5670	5670	0
28	20241122	200300	10833470	5670	5670	5670	5670	0
29	20241122	200200	10833470	5670	5670	5670	5670	0
30	20241122	200100	10833470	5670	5670	5670	5670	0
31	20241122	200000	10833470	5670	5670	5670	5670	0
32	20241122	195900	10833470	5670	5670	5670	5670	220
33	20241122	195800	10833470	5670	5670	5670	5670	0
34	20241122	195700	10833470	5670	5670	5670	5670	0
35	20241122	195600	10833470	5670	5670	5670	5670	0
36	20241122	195500	10833470	5670	5670	5670	5670	0
37	20241122	195400	10833470	5670	5670	5670	5670	0
38	20241122	195300	10833470	5670	5670	5670	5670	0
39	20241122	195200	10833470	5670	5670	5670	5670	0
40	20241122	195100	10833470	5670	5670	5670	5670	0
41	20241122	195000	10833470	5670	5670	5670	5670	0
42	20241122	194900	10833470	5670	5670	5670	5670	0
43	20241122	194800	10833470	5670	5670	5670	5670	0
44	20241122	194700	10833470	5670	5670	5670	5670	0
45	20241122	194600	10833470	5670	5670	5670	5670	0
46	20241122	194500	10833470	5670	5670	5670	5670	0
47	20241122	194400	10833470	5670	5670	5670	5670	0
48	20241122	194300	10833470	5670	5670	5670	5670	0
49	20241122	194200	10833470	5670	5670	5670	5670	0
50	20241122	194100	10833470	5670	5670	5670	5670	0
51	20241122	194000	10833470	5670	5670	5670	5670	0
52	20241122	193900	10833470	5670	5670	5670	5670	0
53	20241122	193800	10833470	5670	5670	5670	5670	0
54	20241122	193700	10833470	5670	5670	5670	5670	0
55	20241122	193600	10833470	5670	5670	5670	5670	0
56	20241122	193500	10833470	5670	5670	5670	5670	0
57	20241122	193400	10833470	5670	5670	5670	5670	0
58	20241122	193300	10833470	5670	5670	5670	5670	0
59	20241122	193200	10833470	5670	5670	5670	5670	0
60	20241122	193100	10833470	5670	5670	5670	5670	0
61	20241122	193000	10833470	5670	5670	5670	5670	0
62	20241122	192900	10833470	5670	5670	5670	5670	220
63	20241122	192800	10833470	5670	5670	5670	5670	0
64	20241122	192700	10833470	5670	5670	5670	5670	0
65	20241122	192600	10833470	5670	5670	5670	5670	0
66	20241122	192500	10833470	5670	5670	5670	5670	0
67	20241122	192400	10833470	5670	5670	5670	5670	0
68	20241122	192300	10833470	5670	5670	5670	5670	0
69	20241122	192200	10833470	5670	5670	5670	5670	0
70	20241122	192100	10833470	5670	5670	5670	5670	0
71	20241122	192000	10833470	5670	5670	5670	5670	0
72	20241122	191900	10833470	5670	5670	5670	5670	0
73	20241122	191800	10833470	5670	5670	5670	5670	0
74	20241122	191700	10833470	5670	5670	5670	5670	0
75	20241122	191600	10833470	5670	5670	5670	5670	0
76	20241122	191500	10833470	5670	5670	5670	5670	0
77	20241122	191400	10833470	5670	5670	5670	5670	0
78	20241122	191300	10833470	5670	5670	5670	5670	0
79	20241122	191200	10833470	5670	5670	5670	5670	0
80	20241122	191100	10833470	5670	5670	5670	5670	0
81	20241122	191000	10833470	5670	5670	5670	5670	0
82	20241122	190900	10833470	5670	5670	5670	5670	0
83	20241122	190800	10833470	5670	5670	5670	5670	0
84	20241122	190700	10833470	5670	5670	5670	5670	0
85	20241122	190600	10833470	5670	5670	5670	5670	0
86	20241122	190500	10833470	5670	5670	5670	5670	0
87	20241122	190400	10833470	5670	5670	5670	5670	0
88	20241122	190300	10833470	5670	5670	5670	5670	0
89	20241122	190200	10833470	5670	5670	5670	5670	0
90	20241122	190100	10833470	5670	5670	5670	5670	0
91	20241122	190000	10833470	5670	5670	5670	5670	0
92	20241122	185900	10833470	5670	5670	5670	5670	220
93	20241122	185800	10833470	5670	5670	5670	5670	0
94	20241122	185700	10833470	5670	5670	5670	5670	0
95	20241122	185600	10833470	5670	5670	5670	5670	0
96	20241122	185500	10833470	5670	5670	5670	5670	0
97	20241122	185400	10833470	5670	5670	5670	5670	0
98	20241122	185300	10833470	5670	5670	5670	5670	0
99	20241122	185200	10833470	5670	5670	5670	5670	0
100	20241122	185100	10833470	5670	5670	5670	5670	0
101	20241122	185000	10833470	5670	5670	5670	5670	0
102	20241122	184900	10833470	5670	5670	5670	5670	0
103	20241122	184800	10833470	5670	5670	5670	5670	0
104	20241122	184700	10833470	5670	5670	5670	5670	0
105	20241122	184600	10833470	5670	5670	5670	5670	0
106	20241122	184500	10833470	5670	5670	5670	5670	0
107	20241122	184400	10833470	5670	5670	5670	5670	0
108	20241122	184300	10833470	5670	5670	5670	5670	0
109	20241122	184200	10833470	5670	5670	5670	5670	0
110	20241122	184100	10833470	5670	5670	5670	5670	0
111	20241122	184000	10833470	5670	5670	5670	5670	0
112	20241122	183900	10833470	5670	5670	5670	5670	0
113	20241122	183800	10833470	5670	5670	5670	5670	0
114	20241122	183700	10833470	5670	5670	5670	5670	0
115	20241122	183600	10833470	5670	5670	5670	5670	0
116	20241122	183500	10833470	5670	5670	5670	5670	0
117	20241122	183400	10833470	5670	5670	5670	5670	0
118	20241122	183300	10833470	5670	5670	5670	5670	0
119	20241122	183200	10833470	5670	5670	5670	5670	0
120	20241122	183100	10833470	5670	5670	5670	5670	0
121	20241122	183000	10833470	5670	5670	5670	5670	0
122	20241122	182900	10833470	5670	5670	5670	5670	220
123	20241122	182800	10833470	5670	5670	5670	5670	0
124	20241122	182700	10833470	5670	5670	5670	5670	0
125	20241122	182600	10833470	5670	5670	5670	5670	0
126	20241122	182500	10833470	5670	5670	5670	5670	0
127	20241122	182400	10833470	5670	5670	5670	5670	0
128	20241122	182300	10833470	5670	5670	5670	5670	0
129	20241122	182200	10833470	5670	5670	5670	5670	0
130	20241122	182100	10833470	5670	5670	5670	5670	0
131	20241122	182000	10833470	5670	5670	5670	5670	0
132	20241122	181900	10833470	5670	5670	5670	5670	0
133	20241122	181800	10833470	5670	5670	5670	5670	0
134	20241122	181700	10833470	5670	5670	5670	5670	0
135	20241122	181600	10833470	5670	5670	5670	5670	0
136	20241122	181500	10833470	5670	5670	5670	5670	0
137	20241122	181400	10833470	5670	5670	5670	5670	0
138	20241122	181300	10833470	5670	5670	5670	5670	0
139	20241122	181200	10833470	5670	5670	5670	5670	0
140	20241122	181100	10833470	5670	5670	5670	5670	0
141	20241122	181000	10833470	5670	5670	5670	5670	0
142	20241122	180900	10833470	5670	5670	5670	5670	0
143	20241122	180800	10833470	5670	5670	5670	5670	0
144	20241122	180700	10833470	5670	5670	5670	5670	0
145	20241122	180600	10833470	5670	5670	5670	5670	0
146	20241122	180500	10833470	5670	5670	5670	5670	0
147	20241122	180400	10833470	5670	5670	5670	5670	0
148	20241122	180300	10833470	5670	5670	5670	5670	0
149	20241122	180200	10833470	5670	5670	5670	5670	0
150	20241122	180100	10833470	5670	5670	5670	5670	0
151	20241122	180000	10833470	5670	5670	5670	5670	0
152	20241122	175900	10833470	5670	5670	5670	5670	220
153	20241122	175800	10833470	5670	5670	5670	5670	0
154	20241122	175700	10833470	5670	5670	5670	5670	0
155	20241122	175600	10833470	5670	5670	5670	5670	0
156	20241122	175500	10833470	5670	5670	5670	5670	0
157	20241122	175400	10833470	5670	5670	5670	5670	0
158	20241122	175300	10833470	5670	5670	5670	5670	0
159	20241122	175200	10833470	5670	5670	5670	5670	0
160	20241122	175100	10833470	5670	5670	5670	5670	0
161	20241122	175000	10833470	5670	5670	5670	5670	0
162	20241122	174900	10833470	5670	5670	5670	5670	0
163	20241122	174800	10833470	5670	5670	5670	5670	0
164	20241122	174700	10833470	5670	5670	5670	5670	0
165	20241122	174600	10833470	5670	5670	5670	5670	0
166	20241122	174500	10833470	5670	5670	5670	5670	0
167	20241122	174400	10833470	5670	5670	5670	5670	0
168	20241122	174300	10833470	5670	5670	5670	5670	0
169	20241122	174200	10833470	5670	5670	5670	5670	0
170	20241122	174100	10833470	5670	5670	5670	5670	0
171	20241122	174000	10833470	5670	5670	5670	5670	0
172	20241122	173900	10833470	5670	5670	5670	5670	0
173	20241122	173800	10833470	5670	5670	5670	5670	0
174	20241122	173700	10833470	5670	5670	5670	5670	0
175	20241122	173600	10833470	5670	5670	5670	5670	0
176	20241122	173500	10833470	5670	5670	5670	5670	0
177	20241122	173400	10833470	5670	5670	5670	5670	0
178	20241122	173300	10833470	5670	5670	5670	5670	0
179	20241122	173200	10833470	5670	5670	5670	5670	0
180	20241122	173100	10833470	5670	5670	5670	5670	0
181	20241122	173000	10833470	5670	5670	5670	5670	0
182	20241122	172900	10833470	5670	5670	5670	5670	220
183	20241122	172800	10833470	5670	5670	5670	5670	0
184	20241122	172700	10833470	5670	5670	5670	5670	0
185	20241122	172600	10833470	5670	5670	5670	5670	0
186	20241122	172500	10833470	5670	5670	5670	5670	0
187	20241122	172400	10833470	5670	5670	5670	5670	0
188	20241122	172300	10833470	5670	5670	5670	5670	0
189	20241122	172200	10833470	5670	5670	5670	5670	0
190	20241122	172100	10833470	5670	5670	5670	5670	0
191	20241122	172000	10833470	5670	5670	5670	5670	0
192	20241122	171900	10833470	5670	5670	5670	5670	0
193	20241122	171800	10833470	5670	5670	5670	5670	0
194	20241122	171700	10833470	5670	5670	5670	5670	0
195	20241122	171600	10833470	5670	5670	5670	5670	0
196	20241122	171500	10833470	5670	5670	5670	5670	0
197	20241122	171400	10833470	5670	5670	5670	5670	0
198	20241122	171300	10833470	5670	5670	5670	5670	0
199	20241122	171200	10833470	5670	5670	5670	5670	0
200	20241122	171100	10833470	5670	5670	5670	5670	0
201	20241122	171000	10833470	5670	5670	5670	5670	0
202	20241122	170900	10833470	5670	5670	5670	5670	0
203	20241122	170800	10833470	5670	5670	5670	5670	0
204	20241122	170700	10833470	5670	5670	5670	5670	0
205	20241122	170600	10833470	5670	5670	5670	5670	0
206	20241122	170500	10833470	5670	5670	5670	5670	0
207	20241122	170400	10833470	5670	5670	5670	5670	0
208	20241122	170300	10833470	5670	5670	5670	5670	0
209	20241122	170200	10833470	5670	5670	5670	5670	0
210	20241122	170100	10833470	5670	5670	5670	5670	0
211	20241122	170000	10833470	5670	5670	5670	5670	0
212	20241122	165900	10833470	5670	5670	5670	5670	220
213	20241122	165800	10833470	5670	5670	5670	5670	0
214	20241122	165700	10833470	5670	5670	5670	5670	0
215	20241122	165600	10833470	5670	5670	5670	5670	0
216	20241122	165500	10833470	5670	5670	5670	5670	0
217	20241122	165400	10833470	5670	5670	5670	5670	0
218	20241122	165300	10833470	5670	5670	5670	5670	0
219	20241122	165200	10833470	5670	5670	5670	5670	0
220	20241122	165100	10833470	5670	5670	5670	5670	0
221	20241122	165000	10833470	5670	5670	5670	5670	0
222	20241122	164900	10833470	5670	5670	5670	5670	0
223	20241122	164800	10833470	5670	5670	5670	5670	0
224	20241122	164700	10833470	5670	5670	5670	5670	0
225	20241122	164600	10833470	5670	5670	5670	5670	0
226	20241122	164500	10833470	5670	5670	5670	5670	0
227	20241122	164400	10833470	5670	5670	5670	5670	0
228	20241122	164300	10833470	5670	5670	5670	5670	0
229	20241122	164200	10833470	5670	5670	5670	5670	0
230	20241122	164100	10833470	5670	5670	5670	5670	0
231	20241122	164000	10833470	5670	5670	5670	5670	0
232	20241122	163900	10833470	5670	5670	5670	5670	0
233	20241122	163800	10833470	5670	5670	5670	5670	0
234	20241122	163700	10833470	5670	5670	5670	5670	0
235	20241122	163600	10833470	5670	5670	5670	5670	0
236	20241122	163500	10833470	5670	5670	5670	5670	0
237	20241122	163400	10833470	5670	5670	5670	5670	0
238	20241122	163300	10833470	5670	5670	5670	5670	0
239	20241122	163200	10833470	5670	5670	5670	5670	0
240	20241122	163100	10833470	5670	5670	5670	5670	0
241	20241122	163000	10833470	5670	5670	5670	5670	0
242	20241122	162900	10833470	5670	5670	5670	5670	220
243	20241122	162800	10833470	5670	5670	5670	5670	0
244	20241122	162700	10833470	5670	5670	5670	5670	0
245	20241122	162600	10833470	5670	5670	5670	5670	0
246	20241122	162500	10833470	5670	5670	5670	5670	0
247	20241122	162400	10833470	5670	5670	5670	5670	0
248	20241122	162300	10833470	5670	5670	5670	5670	0
249	20241122	162200	10833470	5670	5670	5670	5670	0
250	20241122	162100	10833470	5670	5670	5670	5670	0
251	20241122	162000	10833470	5670	5670	5670	5670	0
252	20241122	161900	10833470	5670	5670	5670	5670	0
253	20241122	161800	10833470	5670	5670	5670	5670	0
254	20241122	161700	10833470	5670	5670	5670	5670	0
255	20241122	161600	10833470	5670	5670	5670	5670	0
256	20241122	161500	10833470	5670	5670	5670	5670	0
257	20241122	161400	10833470	5670	5670	5670	5670	0
258	20241122	161300	10833470	5670	5670	5670	5670	0
259	20241122	161200	10833470	5670	5670	5670	5670	0
260	20241122	161100	10833470	5670	5670	5670	5670	0
261	20241122	161000	10833470	5670	5670	5670	5670	0
262	20241122	160900	10833470	5670	5670	5670	5670	0
263	20241122	160800	10833470	5670	5670	5670	5670	0
264	20241122	160700	10833470	5670	5670	5670	5670	0
265	20241122	160600	10833470	5670	5670	5670	5670	0
266	20241122	160500	10833470	5670	5670	5670	5670	0
267	20241122	160400	10833470	5670	5670	5670	5670	0
268	20241122	160300	10833470	5670	5670	5670	5670	0
269	20241122	160200	10833470	5670	5670	5670	5670	0
270	20241122	160100	10833470	5670	5670	5670	5670	0
271	20241122	160000	10833470	5670	5670	5670	5670	0
272	20241122	155900	10833470	5670	5670	5670	5670	220
273	20241122	155800	10833470	5670	5670	5670	5670	0
274	20241122	155700	10833470	5670	5670	5670	5670	0
275	20241122	155600	10833470	5670	5670	5670	5670	0
276	20241122	155500	10833470	5670	5670	5670	5670	0
277	20241122	155400	10833470	5670	5670	5670	5670	0
278	20241122	155300	10833470	5670	5670	5670	5670	0
279	20241122	155200	10833470	5670	5670	5670	5670	0
280	20241122	155100	10833470	5670	5670	5670	5670	0
281	20241122	155000	10833470	5670	5670	5670	5670	0
282	20241122	154900	10833470	5670	5670	5670	5670	0
283	20241122	154800	10833470	5670	5670	5670	5670	0
284	20241122	154700	10833470	5670	5670	5670	5670	0
285	20241122	154600	10833470	5670	5670	5670	5670	0
286	20241122	154500	10833470	5670	5670	5670	5670	0
287	20241122	154400	10833470	5670	5670	5670	5670	0
288	20241122	154300	10833470	5670	5670	5670	5670	0
289	20241122	154200	10833470	5670	5670	5670	5670	0
290	20241122	154100	10833470	5670	5670	5670	5670	0
291	20241122	154000	10833470	5670	5670	5670	5670	0
292	20241122	153900	10833470	5670	5670	5670	5670	0
293	20241122	153800	10833470	5670	5670	5670	5670	0
294	20241122	153700	10833470	5670	5670	5670	5670	0
295	20241122	153600	10833470	5670	5670	5670	5670	0
296	20241122	153500	10833470	5670	5670	5670	5670	0
297	20241122	153400	10833470	5670	5670	5670	5670	0
298	20241122	153300	10833470	5670	5670	5670	5670	0
299	20241122	153200	10833470	5670	5670	5670	5670	0
300	20241122	153100	10833470	5670	5670	5670	5670	0
301	20241122	153000	10833470	5670	5670	5670	5670	220
302	20241122	152900	9586070	5660	5660	5660	5660	0
303	20241122	152800	9586070	5660	5660	5660	5660	0
304	20241122	152700	9586070	5660	5660	5660	5660	0
305	20241122	152600	9586070	5660	5660	5660	5660	0
306	20241122	152500	9586070	5660	5660	5660	5660	0
307	20241122	152400	9586070	5660	5660	5660	5660	0
308	20241122	152300	9586070	5660	5660	5660	5660	0
309	20241122	152200	9586070	5660	5660	5660	5660	0
310	20241122	152100	9586070	5660	5660	5660	5660	0
311	20241122	152000	9586070	5660	5660	5660	5660	0
312	20241122	151900	9586070	5660	5660	5660	5660	0
313	20241122	151800	9586070	5660	5660	5660	5660	0
314	20241122	151700	9586070	5660	5660	5660	5660	1
315	20241122	151600	9580410	5670	5670	5670	5670	0
316	20241122	151500	9580410	5670	5670	5670	5670	0
317	20241122	151400	9580410	5670	5670	5670	5670	0
318	20241122	151300	9580410	5670	5670	5670	5670	0
319	20241122	151200	9580410	5670	5670	5670	5670	0
320	20241122	151100	9580410	5670	5670	5670	5670	0
321	20241122	151000	9580410	5670	5670	5670	5670	0
322	20241122	150900	9580410	5670	5670	5670	5670	0
323	20241122	150800	9580410	5670	5670	5670	5670	0
324	20241122	150700	9580410	5670	5670	5670	5670	0
325	20241122	150600	9580410	5670	5670	5670	5670	0
326	20241122	150500	9580410	5670	5670	5670	5670	0
327	20241122	150400	9580410	5670	5670	5670	5670	0
328	20241122	150300	9580410	5670	5670	5670	5670	0
329	20241122	150200	9580410	5670	5670	5670	5670	0
330	20241122	150100	9580410	5670	5670	5670	5670	0
331	20241122	150000	9580410	5670	5670	5670	5670	0
332	20241122	145900	9580410	5670	5670	5670	5670	0
333	20241122	145800	9580410	5670	5670	5670	5670	0
334	20241122	145700	9580410	5670	5670	5670	5670	0
335	20241122	145600	9580410	5670	5670	5670	5670	0
336	20241122	145500	9580410	5670	5670	5670	5670	0
337	20241122	145400	9580410	5670	5670	5670	5670	0
338	20241122	145300	9580410	5670	5670	5670	5670	0
339	20241122	145200	9580410	5670	5670	5670	5670	0
340	20241122	145100	9580410	5670	5670	5670	5670	0
341	20241122	145000	9580410	5670	5670	5670	5670	0
342	20241122	144900	9580410	5670	5670	5670	5670	0
343	20241122	144800	9580410	5670	5670	5670	5670	0
344	20241122	144700	9580410	5670	5670	5670	5670	0
345	20241122	144600	9580410	5670	5670	5670	5670	0
346	20241122	144500	9580410	5670	5670	5670	5670	0
347	20241122	144400	9580410	5670	5670	5670	5670	0
348	20241122	144300	9580410	5670	5670	5670	5670	0
349	20241122	144200	9580410	5670	5670	5670	5670	0
350	20241122	144100	9580410	5670	5670	5670	5670	0
351	20241122	144000	9580410	5670	5670	5670	5670	0
352	20241122	143900	9580410	5670	5670	5670	5670	0
353	20241122	143800	9580410	5670	5670	5670	5670	0
354	20241122	143700	9580410	5670	5670	5670	5670	0
355	20241122	143600	9580410	5670	5670	5670	5670	0
356	20241122	143500	9580410	5670	5670	5670	5670	0
357	20241122	143400	9580410	5670	5670	5670	5670	0
358	20241122	143300	9580410	5670	5670	5670	5670	0
359	20241122	143200	9580410	5670	5670	5670	5670	0
360	20241122	143100	9580410	5670	5670	5670	5670	0
361	20241122	143000	9580410	5670	5670	5670	5670	0
362	20241122	142900	9580410	5670	5670	5670	5670	0
363	20241122	142800	9580410	5670	5670	5670	5670	0
364	20241122	142700	9580410	5670	5670	5670	5670	0
365	20241122	142600	9580410	5670	5670	5670	5670	0
366	20241122	142500	9580410	5670	5660	5670	5660	5
367	20241122	142400	9552100	5660	5660	5660	5660	1
368	20241122	142300	9546440	5660	5650	5660	5650	4
369	20241122	142200	9523830	5650	5650	5650	5610	3
370	20241122	142100	9506920	5600	5600	5600	5600	0
371	20241122	142000	9506920	5600	5600	5600	5600	0
372	20241122	141900	9506920	5600	5600	5600	5600	1
373	20241122	141800	9501320	5650	5650	5650	5650	0
374	20241122	141700	9501320	5650	5650	5650	5650	0
375	20241122	141600	9501320	5650	5650	5650	5650	0
376	20241122	141500	9501320	5650	5650	5650	5650	0
377	20241122	141400	9501320	5650	5650	5650	5650	0
378	20241122	141300	9501320	5650	5650	5650	5650	0
379	20241122	141200	9501320	5650	5650	5650	5650	0
380	20241122	141100	9501320	5650	5650	5650	5650	0
381	20241122	141000	9501320	5650	5650	5650	5650	0
382	20241122	140900	9501320	5650	5650	5650	5650	0
383	20241122	140800	9501320	5650	5650	5650	5650	0
384	20241122	140700	9501320	5650	5650	5650	5650	0
385	20241122	140600	9501320	5650	5650	5650	5650	0
386	20241122	140500	9501320	5650	5650	5650	5650	0
387	20241122	140400	9501320	5650	5650	5650	5650	0
388	20241122	140300	9501320	5650	5650	5650	5650	0
389	20241122	140200	9501320	5650	5650	5650	5650	0
390	20241122	140100	9501320	5650	5650	5650	5650	0
391	20241122	140000	9501320	5650	5650	5650	5650	0
392	20241122	135900	9501320	5650	5650	5650	5650	0
393	20241122	135800	9501320	5650	5650	5650	5650	0
394	20241122	135700	9501320	5650	5650	5650	5650	0
395	20241122	135600	9501320	5650	5650	5650	5650	0
396	20241122	135500	9501320	5650	5650	5650	5650	0
397	20241122	135400	9501320	5650	5650	5650	5650	0
398	20241122	135300	9501320	5650	5650	5650	5650	0
399	20241122	135200	9501320	5650	5650	5650	5650	0
400	20241122	135100	9501320	5650	5650	5650	5650	0
401	20241122	135000	9501320	5650	5650	5650	5650	0
402	20241122	134900	9501320	5650	5650	5650	5650	0
403	20241122	134800	9501320	5650	5650	5650	5650	0
404	20241122	134700	9501320	5650	5650	5650	5650	1
405	20241122	134600	9495670	5600	5600	5600	5600	0
406	20241122	134500	9495670	5600	5600	5600	5600	242
407	20241122	134400	8140470	5600	5600	5600	5600	30
408	20241122	134300	7972470	5600	5600	5600	5600	0
409	20241122	134200	7972470	5600	5600	5600	5600	0
410	20241122	134100	7972470	5600	5600	5600	5600	0
411	20241122	134000	7972470	5600	5600	5600	5600	0
412	20241122	133900	7972470	5600	5600	5600	5600	200
413	20241122	133800	6852470	5600	5600	5600	5600	0
414	20241122	133700	6852470	5600	5600	5600	5600	50
415	20241122	133600	6572470	5610	5610	5610	5610	0
416	20241122	133500	6572470	5610	5610	5610	5610	0
417	20241122	133400	6572470	5610	5610	5610	5610	0
418	20241122	133300	6572470	5610	5610	5610	5610	0
419	20241122	133200	6572470	5610	5610	5610	5610	0
420	20241122	133100	6572470	5610	5610	5610	5610	0
421	20241122	133000	6572470	5610	5610	5610	5610	0
422	20241122	132900	6572470	5610	5610	5610	5610	0
423	20241122	132800	6572470	5610	5610	5610	5610	0
424	20241122	132700	6572470	5610	5610	5610	5610	0
425	20241122	132600	6572470	5610	5610	5610	5610	0
426	20241122	132500	6572470	5610	5610	5610	5610	0
427	20241122	132400	6572470	5610	5610	5610	5610	0
428	20241122	132300	6572470	5610	5610	5610	5610	0
429	20241122	132200	6572470	5610	5610	5610	5610	0
430	20241122	132100	6572470	5610	5610	5610	5610	0
431	20241122	132000	6572470	5610	5610	5610	5610	0
432	20241122	131900	6572470	5610	5610	5610	5610	0
433	20241122	131800	6572470	5610	5610	5610	5610	0
434	20241122	131700	6572470	5610	5610	5610	5610	0
435	20241122	131600	6572470	5610	5610	5610	5610	0
436	20241122	131500	6572470	5610	5610	5610	5610	0
437	20241122	131400	6572470	5610	5610	5610	5580	148
438	20241122	131300	5743530	5610	5610	5610	5610	10
439	20241122	131200	5687430	5630	5630	5630	5630	0
440	20241122	131100	5687430	5630	5630	5630	5630	0
441	20241122	131000	5687430	5630	5630	5630	5630	0
442	20241122	130900	5687430	5630	5630	5630	5630	0
443	20241122	130800	5687430	5630	5630	5630	5630	0
444	20241122	130700	5687430	5630	5630	5630	5630	0
445	20241122	130600	5687430	5630	5630	5630	5590	12
446	20241122	130500	5620270	5590	5590	5590	5590	20
447	20241122	130400	5508470	5630	5630	5630	5630	0
448	20241122	130300	5508470	5630	5630	5630	5630	0
449	20241122	130200	5508470	5630	5630	5630	5630	1
450	20241122	130100	5502840	5600	5600	5600	5600	0
451	20241122	130000	5502840	5600	5600	5600	5600	0
452	20241122	125900	5502840	5600	5600	5600	5600	0
453	20241122	125800	5502840	5600	5600	5600	5600	1
454	20241122	125700	5497240	5640	5640	5640	5640	0
455	20241122	125600	5497240	5640	5640	5640	5640	0
456	20241122	125500	5497240	5640	5640	5640	5640	0
457	20241122	125400	5497240	5640	5640	5640	5640	0
458	20241122	125300	5497240	5640	5640	5640	5640	0
459	20241122	125200	5497240	5640	5640	5640	5640	0
460	20241122	125100	5497240	5640	5640	5640	5640	0
461	20241122	125000	5497240	5640	5640	5640	5640	0
462	20241122	124900	5497240	5640	5640	5640	5640	0
463	20241122	124800	5497240	5640	5640	5640	5640	1
464	20241122	124700	5491600	5600	5610	5610	5590	183
465	20241122	124600	4466810	5660	5660	5660	5660	0
466	20241122	124500	4466810	5660	5660	5660	5660	0
467	20241122	124400	4466810	5660	5660	5660	5660	0
468	20241122	124300	4466810	5660	5660	5660	5660	0
469	20241122	124200	4466810	5660	5660	5660	5660	0
470	20241122	124100	4466810	5660	5660	5660	5660	0
471	20241122	124000	4466810	5660	5660	5660	5660	0
472	20241122	123900	4466810	5660	5660	5660	5660	0
473	20241122	123800	4466810	5660	5660	5660	5660	0
474	20241122	123700	4466810	5660	5660	5660	5660	0
475	20241122	123600	4466810	5660	5660	5660	5660	0
476	20241122	123500	4466810	5660	5660	5660	5660	0
477	20241122	123400	4466810	5660	5660	5660	5660	0
478	20241122	123300	4466810	5660	5660	5660	5660	0
479	20241122	123200	4466810	5660	5660	5660	5660	0
480	20241122	123100	4466810	5660	5660	5660	5660	0
481	20241122	123000	4466810	5660	5630	5660	5620	229
482	20241122	122900	3179490	5630	5630	5630	5630	0
483	20241122	122800	3179490	5630	5630	5630	5630	0
484	20241122	122700	3179490	5630	5630	5630	5630	0
485	20241122	122600	3179490	5630	5630	5630	5630	0
486	20241122	122500	3179490	5630	5630	5630	5630	0
487	20241122	122400	3179490	5630	5630	5630	5630	0
488	20241122	122300	3179490	5630	5630	5630	5630	0
489	20241122	122200	3179490	5630	5630	5630	5630	15
490	20241122	122100	3095040	5620	5620	5620	5620	0
491	20241122	122000	3095040	5620	5620	5620	5620	0
492	20241122	121900	3095040	5620	5620	5620	5620	0
493	20241122	121800	3095040	5620	5620	5620	5620	0
494	20241122	121700	3095040	5620	5620	5620	5620	0
495	20241122	121600	3095040	5620	5620	5620	5620	0
496	20241122	121500	3095040	5620	5620	5620	5620	0
497	20241122	121400	3095040	5620	5620	5620	5620	0
498	20241122	121300	3095040	5620	5620	5620	5620	0
499	20241122	121200	3095040	5620	5620	5620	5620	0
500	20241122	121100	3095040	5620	5620	5620	5620	0
501	20241122	121000	3095040	5620	5620	5620	5620	0
502	20241122	120900	3095040	5620	5620	5620	5620	0
503	20241122	120800	3095040	5620	5620	5620	5620	0
504	20241122	120700	3095040	5620	5620	5620	5620	0
505	20241122	120600	3095040	5620	5620	5620	5620	0
506	20241122	120500	3095040	5620	5620	5620	5620	0
507	20241122	120400	3095040	5620	5620	5620	5620	0
508	20241122	120300	3095040	5620	5620	5620	5620	0
509	20241122	120200	3095040	5620	5620	5620	5620	0
510	20241122	120100	3095040	5620	5620	5620	5620	0
511	20241122	120000	3095040	5620	5620	5620	5620	0
512	20241122	115900	3095040	5620	5620	5620	5620	0
513	20241122	115800	3095040	5620	5620	5620	5620	0
514	20241122	115700	3095040	5620	5620	5620	5620	0
515	20241122	115600	3095040	5620	5620	5620	5620	0
516	20241122	115500	3095040	5620	5620	5620	5620	0
517	20241122	115400	3095040	5620	5620	5620	5620	0
518	20241122	115300	3095040	5620	5620	5620	5620	0
519	20241122	115200	3095040	5620	5620	5620	5620	0
520	20241122	115100	3095040	5620	5620	5620	5620	0
521	20241122	115000	3095040	5620	5620	5620	5620	0
522	20241122	114900	3095040	5620	5620	5620	5620	0
523	20241122	114800	3095040	5620	5620	5620	5620	0
524	20241122	114700	3095040	5620	5620	5620	5620	0
525	20241122	114600	3095040	5620	5620	5620	5620	0
526	20241122	114500	3095040	5620	5620	5620	5620	0
527	20241122	114400	3095040	5620	5620	5620	5620	0
528	20241122	114300	3095040	5620	5620	5620	5620	0
529	20241122	114200	3095040	5620	5650	5650	5620	141
530	20241122	114100	2300950	5650	5650	5650	5650	0
531	20241122	114000	2300950	5650	5650	5650	5650	0
532	20241122	113900	2300950	5650	5650	5650	5650	0
533	20241122	113800	2300950	5650	5650	5650	5650	0
534	20241122	113700	2300950	5650	5650	5650	5650	1
535	20241122	113600	2295300	5670	5670	5670	5670	0
536	20241122	113500	2295300	5670	5670	5670	5670	0
537	20241122	113400	2295300	5670	5670	5670	5670	0
538	20241122	113300	2295300	5670	5670	5670	5670	0
539	20241122	113200	2295300	5670	5670	5670	5670	0
540	20241122	113100	2295300	5670	5670	5670	5670	0
541	20241122	113000	2295300	5670	5670	5670	5670	0
542	20241122	112900	2295300	5670	5670	5670	5670	0
543	20241122	112800	2295300	5670	5670	5670	5670	0
544	20241122	112700	2295300	5670	5670	5670	5670	0
545	20241122	112600	2295300	5670	5670	5670	5670	0
546	20241122	112500	2295300	5670	5670	5670	5670	0
547	20241122	112400	2295300	5670	5670	5670	5670	0
548	20241122	112300	2295300	5670	5670	5670	5670	0
549	20241122	112200	2295300	5670	5650	5670	5650	47
550	20241122	112100	2029730	5670	5670	5670	5670	0
551	20241122	112000	2029730	5670	5670	5670	5670	0
552	20241122	111900	2029730	5670	5670	5670	5670	0
553	20241122	111800	2029730	5670	5670	5670	5670	0
554	20241122	111700	2029730	5670	5670	5670	5670	0
555	20241122	111600	2029730	5670	5670	5670	5670	0
556	20241122	111500	2029730	5670	5670	5670	5670	0
557	20241122	111400	2029730	5670	5670	5670	5670	0
558	20241122	111300	2029730	5670	5670	5670	5670	0
559	20241122	111200	2029730	5670	5670	5670	5670	0
560	20241122	111100	2029730	5670	5670	5670	5670	10
561	20241122	111000	1973030	5670	5670	5670	5670	2
562	20241122	110900	1961690	5670	5670	5670	5670	0
563	20241122	110800	1961690	5670	5670	5670	5670	0
564	20241122	110700	1961690	5670	5670	5670	5670	0
565	20241122	110600	1961690	5670	5670	5670	5670	0
566	20241122	110500	1961690	5670	5670	5670	5670	0
567	20241122	110400	1961690	5670	5670	5670	5670	0
568	20241122	110300	1961690	5670	5670	5670	5670	0
569	20241122	110200	1961690	5670	5670	5670	5670	0
570	20241122	110100	1961690	5670	5670	5670	5670	0
571	20241122	110000	1961690	5670	5670	5670	5670	0
572	20241122	105900	1961690	5670	5670	5670	5670	0
573	20241122	105800	1961690	5670	5670	5670	5670	0
574	20241122	105700	1961690	5670	5670	5670	5670	1
575	20241122	105600	1956020	5650	5650	5650	5650	0
576	20241122	105500	1956020	5650	5650	5650	5650	0
577	20241122	105400	1956020	5650	5650	5650	5650	0
578	20241122	105300	1956020	5650	5650	5650	5650	0
579	20241122	105200	1956020	5650	5650	5650	5650	0
580	20241122	105100	1956020	5650	5650	5650	5650	0
581	20241122	105000	1956020	5650	5650	5650	5650	0
582	20241122	104900	1956020	5650	5650	5650	5650	0
583	20241122	104800	1956020	5650	5650	5650	5650	0
584	20241122	104700	1956020	5650	5650	5650	5650	0
585	20241122	104600	1956020	5650	5650	5650	5650	0
586	20241122	104500	1956020	5650	5650	5650	5650	0
587	20241122	104400	1956020	5650	5650	5650	5650	0
588	20241122	104300	1956020	5650	5650	5650	5650	0
589	20241122	104200	1956020	5650	5650	5650	5650	0
590	20241122	104100	1956020	5650	5650	5650	5650	1
591	20241122	104000	1950370	5670	5670	5670	5670	0
592	20241122	103900	1950370	5670	5670	5670	5670	0
593	20241122	103800	1950370	5670	5670	5670	5670	0
594	20241122	103700	1950370	5670	5670	5670	5670	0
595	20241122	103600	1950370	5670	5670	5670	5670	1
596	20241122	103500	1944700	5660	5660	5660	5660	38
597	20241122	103400	1729620	5670	5670	5670	5670	0
598	20241122	103300	1729620	5670	5670	5670	5670	0
599	20241122	103200	1729620	5670	5670	5670	5670	0
600	20241122	103100	1729620	5670	5670	5670	5670	0
601	20241122	103000	1729620	5670	5670	5670	5670	0
602	20241122	102900	1729620	5670	5660	5670	5660	3
603	20241122	102800	1712630	5660	5660	5660	5660	0
604	20241122	102700	1712630	5660	5660	5660	5660	0
605	20241122	102600	1712630	5660	5660	5660	5660	0
606	20241122	102500	1712630	5660	5660	5660	5660	0
607	20241122	102400	1712630	5660	5660	5660	5660	0
608	20241122	102300	1712630	5660	5660	5660	5660	8
609	20241122	102200	1667350	5660	5660	5660	5660	0
610	20241122	102100	1667350	5660	5660	5660	5660	0
611	20241122	102000	1667350	5660	5660	5660	5660	0
612	20241122	101900	1667350	5660	5660	5660	5660	0
613	20241122	101800	1667350	5660	5660	5660	5660	0
614	20241122	101700	1667350	5660	5660	5660	5660	0
615	20241122	101600	1667350	5660	5660	5660	5660	0
616	20241122	101500	1667350	5660	5660	5660	5660	0
617	20241122	101400	1667350	5660	5660	5660	5660	0
618	20241122	101300	1667350	5660	5660	5660	5660	0
619	20241122	101200	1667350	5660	5660	5660	5660	0
620	20241122	101100	1667350	5660	5660	5660	5660	2
621	20241122	101000	1656030	5660	5660	5660	5660	0
622	20241122	100900	1656030	5660	5660	5660	5660	0
623	20241122	100800	1656030	5660	5660	5660	5660	0
624	20241122	100700	1656030	5660	5660	5660	5660	0
625	20241122	100600	1656030	5660	5660	5660	5660	0
626	20241122	100500	1656030	5660	5660	5660	5660	1
627	20241122	100400	1650370	5670	5670	5670	5670	0
628	20241122	100300	1650370	5670	5670	5670	5670	1
629	20241122	100200	1644700	5670	5670	5670	5670	2
630	20241122	100100	1633360	5680	5680	5680	5680	0
631	20241122	100000	1633360	5680	5680	5680	5680	0
632	20241122	095900	1633360	5680	5680	5680	5680	0
633	20241122	095800	1633360	5680	5680	5680	5680	0
634	20241122	095700	1633360	5680	5680	5680	5680	0
635	20241122	095600	1633360	5680	5680	5680	5680	0
636	20241122	095500	1633360	5680	5680	5680	5680	0
637	20241122	095400	1633360	5680	5680	5680	5680	0
638	20241122	095300	1633360	5680	5680	5680	5680	0
639	20241122	095200	1633360	5680	5680	5680	5680	0
640	20241122	095100	1633360	5680	5680	5680	5680	0
641	20241122	095000	1633360	5680	5680	5680	5680	0
642	20241122	094900	1633360	5680	5680	5680	5680	0
643	20241122	094800	1633360	5680	5680	5680	5680	0
644	20241122	094700	1633360	5680	5680	5680	5680	0
645	20241122	094600	1633360	5680	5680	5680	5680	0
646	20241122	094500	1633360	5680	5680	5680	5680	0
647	20241122	094400	1633360	5680	5680	5680	5680	0
648	20241122	094300	1633360	5680	5680	5680	5680	0
649	20241122	094200	1633360	5680	5680	5680	5680	3
650	20241122	094100	1616320	5680	5680	5680	5680	0
651	20241122	094000	1616320	5680	5680	5680	5680	0
652	20241122	093900	1616320	5680	5680	5680	5680	0
653	20241122	093800	1616320	5680	5680	5680	5680	0
654	20241122	093700	1616320	5680	5680	5680	5680	1
655	20241122	093600	1610640	5670	5670	5670	5670	0
656	20241122	093500	1610640	5670	5670	5670	5670	0
657	20241122	093400	1610640	5670	5670	5670	5670	0
658	20241122	093300	1610640	5670	5670	5670	5670	8
659	20241122	093200	1565280	5670	5670	5670	5670	0
660	20241122	093100	1565280	5670	5670	5670	5670	0
661	20241122	093000	1565280	5670	5670	5670	5670	0
662	20241122	092900	1565280	5670	5670	5670	5670	5
663	20241122	092800	1536930	5680	5680	5680	5680	6
664	20241122	092700	1502850	5670	5670	5670	5670	0
665	20241122	092600	1502850	5670	5670	5670	5670	0
666	20241122	092500	1502850	5670	5690	5690	5670	33
667	20241122	092400	1315560	5670	5670	5670	5670	0
668	20241122	092300	1315560	5670	5670	5670	5670	0
669	20241122	092200	1315560	5670	5670	5670	5670	0
670	20241122	092100	1315560	5670	5670	5670	5670	15
671	20241122	092000	1230510	5690	5690	5690	5690	0
672	20241122	091900	1230510	5690	5690	5690	5690	0
673	20241122	091800	1230510	5690	5680	5690	5680	10
674	20241122	091700	1173620	5680	5680	5680	5680	0
675	20241122	091600	1173620	5680	5680	5680	5680	0
676	20241122	091500	1173620	5680	5660	5700	5660	10
677	20241122	091400	1116820	5650	5640	5650	5640	86
678	20241122	091300	631770	5640	5640	5640	5640	0
679	20241122	091200	631770	5640	5640	5640	5640	50
680	20241122	091100	349770	5640	5640	5640	5640	0
681	20241122	091000	349770	5640	5640	5640	5640	39
682	20241122	090900	129810	5640	5640	5640	5640	14
683	20241122	090800	50850	5650	5650	5650	5650	0
684	20241122	090700	50850	5650	5650	5650	5650	0
685	20241122	090600	50850	5650	5650	5650	5650	0
686	20241122	090500	50850	5650	5650	5650	5650	0
687	20241122	090400	50850	5650	5650	5650	5650	0
688	20241122	090300	50850	5650	5650	5650	5650	0
689	20241122	090200	50850	5650	5650	5650	5650	2
690	20241122	090100	39550	5650	5650	5650	5650	0
691	20241122	090000	39550	5650	5650	5650	5650	7