KissMeData/044340/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192600	22510890	5090	5090	5090	5090	136
3	20241121	192500	22510890	5090	5090	5090	5090	0
4	20241121	192400	22510890	5090	5090	5090	5090	0
5	20241121	192300	22510890	5090	5090	5090	5090	0
6	20241121	192200	22510890	5090	5090	5090	5090	0
7	20241121	192100	22510890	5090	5090	5090	5090	0
8	20241121	192000	22510890	5090	5090	5090	5090	0
9	20241121	191900	22510890	5090	5090	5090	5090	0
10	20241121	191800	22510890	5090	5090	5090	5090	0
11	20241121	191700	22510890	5090	5090	5090	5090	0
12	20241121	191600	22510890	5090	5090	5090	5090	0
13	20241121	191500	22510890	5090	5090	5090	5090	0
14	20241121	191400	22510890	5090	5090	5090	5090	0
15	20241121	191300	22510890	5090	5090	5090	5090	0
16	20241121	191200	22510890	5090	5090	5090	5090	0
17	20241121	191100	22510890	5090	5090	5090	5090	0
18	20241121	191000	22510890	5090	5090	5090	5090	0
19	20241121	190900	22510890	5090	5090	5090	5090	0
20	20241121	190800	22510890	5090	5090	5090	5090	0
21	20241121	190700	22510890	5090	5090	5090	5090	0
22	20241121	190600	22510890	5090	5090	5090	5090	0
23	20241121	190500	22510890	5090	5090	5090	5090	0
24	20241121	190400	22510890	5090	5090	5090	5090	0
25	20241121	190300	22510890	5090	5090	5090	5090	0
26	20241121	190200	22510890	5090	5090	5090	5090	0
27	20241121	190100	22510890	5090	5090	5090	5090	0
28	20241121	190000	22510890	5090	5090	5090	5090	0
29	20241121	185900	22510890	5090	5090	5090	5090	0
30	20241121	185800	22510890	5090	5090	5090	5090	0
31	20241121	185700	22510890	5090	5090	5090	5090	0
32	20241121	185600	22510890	5090	5090	5090	5090	136
33	20241121	185500	22510890	5090	5090	5090	5090	0
34	20241121	185400	22510890	5090	5090	5090	5090	0
35	20241121	185300	22510890	5090	5090	5090	5090	0
36	20241121	185200	22510890	5090	5090	5090	5090	0
37	20241121	185100	22510890	5090	5090	5090	5090	0
38	20241121	185000	22510890	5090	5090	5090	5090	0
39	20241121	184900	22510890	5090	5090	5090	5090	0
40	20241121	184800	22510890	5090	5090	5090	5090	0
41	20241121	184700	22510890	5090	5090	5090	5090	0
42	20241121	184600	22510890	5090	5090	5090	5090	0
43	20241121	184500	22510890	5090	5090	5090	5090	0
44	20241121	184400	22510890	5090	5090	5090	5090	0
45	20241121	184300	22510890	5090	5090	5090	5090	0
46	20241121	184200	22510890	5090	5090	5090	5090	0
47	20241121	184100	22510890	5090	5090	5090	5090	0
48	20241121	184000	22510890	5090	5090	5090	5090	0
49	20241121	183900	22510890	5090	5090	5090	5090	0
50	20241121	183800	22510890	5090	5090	5090	5090	0
51	20241121	183700	22510890	5090	5090	5090	5090	0
52	20241121	183600	22510890	5090	5090	5090	5090	0
53	20241121	183500	22510890	5090	5090	5090	5090	0
54	20241121	183400	22510890	5090	5090	5090	5090	0
55	20241121	183300	22510890	5090	5090	5090	5090	0
56	20241121	183200	22510890	5090	5090	5090	5090	0
57	20241121	183100	22510890	5090	5090	5090	5090	0
58	20241121	183000	22510890	5090	5090	5090	5090	0
59	20241121	182900	22510890	5090	5090	5090	5090	0
60	20241121	182800	22510890	5090	5090	5090	5090	0
61	20241121	182700	22510890	5090	5090	5090	5090	0
62	20241121	182600	22510890	5090	5090	5090	5090	136
63	20241121	182500	22510890	5090	5090	5090	5090	0
64	20241121	182400	22510890	5090	5090	5090	5090	0
65	20241121	182300	22510890	5090	5090	5090	5090	0
66	20241121	182200	22510890	5090	5090	5090	5090	0
67	20241121	182100	22510890	5090	5090	5090	5090	0
68	20241121	182000	22510890	5090	5090	5090	5090	0
69	20241121	181900	22510890	5090	5090	5090	5090	0
70	20241121	181800	22510890	5090	5090	5090	5090	0
71	20241121	181700	22510890	5090	5090	5090	5090	0
72	20241121	181600	22510890	5090	5090	5090	5090	0
73	20241121	181500	22510890	5090	5090	5090	5090	0
74	20241121	181400	22510890	5090	5090	5090	5090	0
75	20241121	181300	22510890	5090	5090	5090	5090	0
76	20241121	181200	22510890	5090	5090	5090	5090	0
77	20241121	181100	22510890	5090	5090	5090	5090	0
78	20241121	181000	22510890	5090	5090	5090	5090	0
79	20241121	180900	22510890	5090	5090	5090	5090	0
80	20241121	180800	22510890	5090	5090	5090	5090	0
81	20241121	180700	22510890	5090	5090	5090	5090	0
82	20241121	180600	22510890	5090	5090	5090	5090	0
83	20241121	180500	22510890	5090	5090	5090	5090	0
84	20241121	180400	22510890	5090	5090	5090	5090	0
85	20241121	180300	22510890	5090	5090	5090	5090	0
86	20241121	180200	22510890	5090	5090	5090	5090	0
87	20241121	180100	22510890	5090	5090	5090	5090	0
88	20241121	180000	22510890	5090	5090	5090	5090	0
89	20241121	175900	22510890	5090	5090	5090	5090	0
90	20241121	175800	22510890	5090	5090	5090	5090	0
91	20241121	175700	22510890	5090	5090	5090	5090	0
92	20241121	175600	22510890	5090	5090	5090	5090	136
93	20241121	175500	22510890	5090	5090	5090	5090	0
94	20241121	175400	22510890	5090	5090	5090	5090	0
95	20241121	175300	22510890	5090	5090	5090	5090	0
96	20241121	175200	22510890	5090	5090	5090	5090	0
97	20241121	175100	22510890	5090	5090	5090	5090	0
98	20241121	175000	22510890	5090	5090	5090	5090	0
99	20241121	174900	22510890	5090	5090	5090	5090	0
100	20241121	174800	22510890	5090	5090	5090	5090	0
101	20241121	174700	22510890	5090	5090	5090	5090	0
102	20241121	174600	22510890	5090	5090	5090	5090	0
103	20241121	174500	22510890	5090	5090	5090	5090	0
104	20241121	174400	22510890	5090	5090	5090	5090	0
105	20241121	174300	22510890	5090	5090	5090	5090	0
106	20241121	174200	22510890	5090	5090	5090	5090	0
107	20241121	174100	22510890	5090	5090	5090	5090	0
108	20241121	174000	22510890	5090	5090	5090	5090	0
109	20241121	173900	22510890	5090	5090	5090	5090	0
110	20241121	173800	22510890	5090	5090	5090	5090	0
111	20241121	173700	22510890	5090	5090	5090	5090	0
112	20241121	173600	22510890	5090	5090	5090	5090	0
113	20241121	173500	22510890	5090	5090	5090	5090	0
114	20241121	173400	22510890	5090	5090	5090	5090	0
115	20241121	173300	22510890	5090	5090	5090	5090	0
116	20241121	173200	22510890	5090	5090	5090	5090	0
117	20241121	173100	22510890	5090	5090	5090	5090	0
118	20241121	173000	22510890	5090	5090	5090	5090	0
119	20241121	172900	22510890	5090	5090	5090	5090	0
120	20241121	172800	22510890	5090	5090	5090	5090	0
121	20241121	172700	22510890	5090	5090	5090	5090	0
122	20241121	172600	22510890	5090	5090	5090	5090	136
123	20241121	172500	22510890	5090	5090	5090	5090	0
124	20241121	172400	22510890	5090	5090	5090	5090	0
125	20241121	172300	22510890	5090	5090	5090	5090	0
126	20241121	172200	22510890	5090	5090	5090	5090	0
127	20241121	172100	22510890	5090	5090	5090	5090	0
128	20241121	172000	22510890	5090	5090	5090	5090	0
129	20241121	171900	22510890	5090	5090	5090	5090	0
130	20241121	171800	22510890	5090	5090	5090	5090	0
131	20241121	171700	22510890	5090	5090	5090	5090	0
132	20241121	171600	22510890	5090	5090	5090	5090	0
133	20241121	171500	22510890	5090	5090	5090	5090	0
134	20241121	171400	22510890	5090	5090	5090	5090	0
135	20241121	171300	22510890	5090	5090	5090	5090	0
136	20241121	171200	22510890	5090	5090	5090	5090	0
137	20241121	171100	22510890	5090	5090	5090	5090	0
138	20241121	171000	22510890	5090	5090	5090	5090	0
139	20241121	170900	22510890	5090	5090	5090	5090	0
140	20241121	170800	22510890	5090	5090	5090	5090	0
141	20241121	170700	22510890	5090	5090	5090	5090	0
142	20241121	170600	22510890	5090	5090	5090	5090	0
143	20241121	170500	22510890	5090	5090	5090	5090	0
144	20241121	170400	22510890	5090	5090	5090	5090	0
145	20241121	170300	22510890	5090	5090	5090	5090	0
146	20241121	170200	22510890	5090	5090	5090	5090	0
147	20241121	170100	22510890	5090	5090	5090	5090	0
148	20241121	170000	22510890	5090	5090	5090	5090	0
149	20241121	165900	22510890	5090	5090	5090	5090	0
150	20241121	165800	22510890	5090	5090	5090	5090	0
151	20241121	165700	22510890	5090	5090	5090	5090	0
152	20241121	165600	22510890	5090	5090	5090	5090	136
153	20241121	165500	22510890	5090	5090	5090	5090	0
154	20241121	165400	22510890	5090	5090	5090	5090	0
155	20241121	165300	22510890	5090	5090	5090	5090	0
156	20241121	165200	22510890	5090	5090	5090	5090	0
157	20241121	165100	22510890	5090	5090	5090	5090	0
158	20241121	165000	22510890	5090	5090	5090	5090	0
159	20241121	164900	22510890	5090	5090	5090	5090	0
160	20241121	164800	22510890	5090	5090	5090	5090	0
161	20241121	164700	22510890	5090	5090	5090	5090	0
162	20241121	164600	22510890	5090	5090	5090	5090	0
163	20241121	164500	22510890	5090	5090	5090	5090	0
164	20241121	164400	22510890	5090	5090	5090	5090	0
165	20241121	164300	22510890	5090	5090	5090	5090	0
166	20241121	164200	22510890	5090	5090	5090	5090	0
167	20241121	164100	22510890	5090	5090	5090	5090	0
168	20241121	164000	22510890	5090	5090	5090	5090	0
169	20241121	163900	22510890	5090	5090	5090	5090	0
170	20241121	163800	22510890	5090	5090	5090	5090	0
171	20241121	163700	22510890	5090	5090	5090	5090	0
172	20241121	163600	22510890	5090	5090	5090	5090	0
173	20241121	163500	22510890	5090	5090	5090	5090	0
174	20241121	163400	22510890	5090	5090	5090	5090	0
175	20241121	163300	22510890	5090	5090	5090	5090	0
176	20241121	163200	22510890	5090	5090	5090	5090	0
177	20241121	163100	22510890	5090	5090	5090	5090	0
178	20241121	163000	22510890	5090	5090	5090	5090	0
179	20241121	162900	22510890	5090	5090	5090	5090	0
180	20241121	162800	22510890	5090	5090	5090	5090	0
181	20241121	162700	22510890	5090	5090	5090	5090	0
182	20241121	162600	22510890	5090	5090	5090	5090	136
183	20241121	162500	22510890	5090	5090	5090	5090	0
184	20241121	162400	22510890	5090	5090	5090	5090	0
185	20241121	162300	22510890	5090	5090	5090	5090	0
186	20241121	162200	22510890	5090	5090	5090	5090	0
187	20241121	162100	22510890	5090	5090	5090	5090	0
188	20241121	162000	22510890	5090	5090	5090	5090	0
189	20241121	161900	22510890	5090	5090	5090	5090	0
190	20241121	161800	22510890	5090	5090	5090	5090	0
191	20241121	161700	22510890	5090	5090	5090	5090	0
192	20241121	161600	22510890	5090	5090	5090	5090	0
193	20241121	161500	22510890	5090	5090	5090	5090	0
194	20241121	161400	22510890	5090	5090	5090	5090	0
195	20241121	161300	22510890	5090	5090	5090	5090	0
196	20241121	161200	22510890	5090	5090	5090	5090	0
197	20241121	161100	22510890	5090	5090	5090	5090	0
198	20241121	161000	22510890	5090	5090	5090	5090	0
199	20241121	160900	22510890	5090	5090	5090	5090	0
200	20241121	160800	22510890	5090	5090	5090	5090	0
201	20241121	160700	22510890	5090	5090	5090	5090	0
202	20241121	160600	22510890	5090	5090	5090	5090	0
203	20241121	160500	22510890	5090	5090	5090	5090	0
204	20241121	160400	22510890	5090	5090	5090	5090	0
205	20241121	160300	22510890	5090	5090	5090	5090	0
206	20241121	160200	22510890	5090	5090	5090	5090	0
207	20241121	160100	22510890	5090	5090	5090	5090	0
208	20241121	160000	22510890	5090	5090	5090	5090	0
209	20241121	155900	22510890	5090	5090	5090	5090	0
210	20241121	155800	22510890	5090	5090	5090	5090	0
211	20241121	155700	22510890	5090	5090	5090	5090	0
212	20241121	155600	22510890	5090	5090	5090	5090	136
213	20241121	155500	22510890	5090	5090	5090	5090	0
214	20241121	155400	22510890	5090	5090	5090	5090	0
215	20241121	155300	22510890	5090	5090	5090	5090	0
216	20241121	155200	22510890	5090	5090	5090	5090	0
217	20241121	155100	22510890	5090	5090	5090	5090	0
218	20241121	155000	22510890	5090	5090	5090	5090	0
219	20241121	154900	22510890	5090	5090	5090	5090	0
220	20241121	154800	22510890	5090	5090	5090	5090	0
221	20241121	154700	22510890	5090	5090	5090	5090	0
222	20241121	154600	22510890	5090	5090	5090	5090	0
223	20241121	154500	22510890	5090	5090	5090	5090	0
224	20241121	154400	22510890	5090	5090	5090	5090	0
225	20241121	154300	22510890	5090	5090	5090	5090	0
226	20241121	154200	22510890	5090	5090	5090	5090	0
227	20241121	154100	22510890	5090	5090	5090	5090	0
228	20241121	154000	22510890	5090	5090	5090	5090	0
229	20241121	153900	22510890	5090	5090	5090	5090	0
230	20241121	153800	22510890	5090	5090	5090	5090	0
231	20241121	153700	22510890	5090	5090	5090	5090	0
232	20241121	153600	22510890	5090	5090	5090	5090	0
233	20241121	153500	22510890	5090	5090	5090	5090	0
234	20241121	153400	22510890	5090	5090	5090	5090	0
235	20241121	153300	22510890	5090	5090	5090	5090	0
236	20241121	153200	22510890	5090	5090	5090	5090	0
237	20241121	153100	22510890	5090	5090	5090	5090	0
238	20241121	153000	22510890	5090	5090	5090	5090	136
239	20241121	152900	21818650	5090	5090	5090	5090	0
240	20241121	152800	21818650	5090	5090	5090	5090	0
241	20241121	152700	21818650	5090	5090	5090	5090	0
242	20241121	152600	21818650	5090	5090	5090	5090	0
243	20241121	152500	21818650	5090	5090	5090	5090	0
244	20241121	152400	21818650	5090	5090	5090	5090	0
245	20241121	152300	21818650	5090	5090	5090	5090	0
246	20241121	152200	21818650	5090	5090	5090	5090	0
247	20241121	152100	21818650	5090	5090	5090	5090	0
248	20241121	152000	21818650	5090	5090	5090	5090	0
249	20241121	151900	21818650	5090	5090	5090	5090	0
250	20241121	151800	21818650	5090	5090	5090	5090	0
251	20241121	151700	21818650	5090	5090	5090	5090	0
252	20241121	151600	21818650	5090	5090	5090	5090	0
253	20241121	151500	21818650	5090	5090	5090	5090	0
254	20241121	151400	21818650	5090	5090	5090	5090	0
255	20241121	151300	21818650	5090	5090	5090	5090	1
256	20241121	151200	21813560	5080	5080	5080	5080	10
257	20241121	151100	21762760	5090	5090	5090	5090	0
258	20241121	151000	21762760	5090	5090	5090	5090	0
259	20241121	150900	21762760	5090	5090	5090	5090	0
260	20241121	150800	21762760	5090	5090	5090	5090	0
261	20241121	150700	21762760	5090	5090	5090	5090	1
262	20241121	150600	21757670	5090	5090	5090	5090	1
263	20241121	150500	21752580	5080	5080	5080	5080	19
264	20241121	150400	21656060	5090	5090	5090	5090	10
265	20241121	150300	21605160	5090	5090	5090	5090	20
266	20241121	150200	21503360	5090	5090	5090	5090	0
267	20241121	150100	21503360	5090	5090	5090	5090	0
268	20241121	150000	21503360	5090	5090	5090	5090	0
269	20241121	145900	21503360	5090	5090	5090	5090	0
270	20241121	145800	21503360	5090	5090	5090	5090	0
271	20241121	145700	21503360	5090	5090	5090	5090	2
272	20241121	145600	21493180	5070	5070	5070	5070	0
273	20241121	145500	21493180	5070	5070	5070	5070	268
274	20241121	145400	20134420	5070	5070	5070	5070	0
275	20241121	145300	20134420	5070	5070	5070	5070	0
276	20241121	145200	20134420	5070	5070	5070	5070	0
277	20241121	145100	20134420	5070	5070	5070	5070	0
278	20241121	145000	20134420	5070	5070	5070	5070	0
279	20241121	144900	20134420	5070	5080	5080	5060	1225
280	20241121	144800	13921080	5090	5090	5090	5090	0
281	20241121	144700	13921080	5090	5090	5090	5090	0
282	20241121	144600	13921080	5090	5090	5090	5090	0
283	20241121	144500	13921080	5090	5090	5090	5090	0
284	20241121	144400	13921080	5090	5090	5090	5090	2
285	20241121	144300	13910900	5080	5080	5080	5080	170
286	20241121	144200	13047300	5090	5090	5090	5090	0
287	20241121	144100	13047300	5090	5090	5090	5090	201
288	20241121	144000	12024210	5090	5090	5090	5090	0
289	20241121	143900	12024210	5090	5090	5090	5090	0
290	20241121	143800	12024210	5090	5090	5090	5090	0
291	20241121	143700	12024210	5090	5090	5090	5090	0
292	20241121	143600	12024210	5090	5090	5090	5090	0
293	20241121	143500	12024210	5090	5090	5090	5090	0
294	20241121	143400	12024210	5090	5090	5090	5090	0
295	20241121	143300	12024210	5090	5090	5090	5090	0
296	20241121	143200	12024210	5090	5090	5090	5090	1
297	20241121	143100	12019120	5090	5090	5090	5090	0
298	20241121	143000	12019120	5090	5090	5090	5090	0
299	20241121	142900	12019120	5090	5090	5090	5090	0
300	20241121	142800	12019120	5090	5090	5090	5090	201
301	20241121	142700	10996030	5090	5090	5090	5090	0
302	20241121	142600	10996030	5090	5090	5090	5090	0
303	20241121	142500	10996030	5090	5090	5090	5090	0
304	20241121	142400	10996030	5090	5090	5090	5090	52
305	20241121	142300	10731350	5090	5090	5090	5090	0
306	20241121	142200	10731350	5090	5090	5090	5090	0
307	20241121	142100	10731350	5090	5090	5090	5090	0
308	20241121	142000	10731350	5090	5090	5090	5090	23
309	20241121	141900	10614280	5090	5090	5090	5090	1
310	20241121	141800	10609190	5090	5090	5090	5090	0
311	20241121	141700	10609190	5090	5090	5090	5090	0
312	20241121	141600	10609190	5090	5090	5090	5090	0
313	20241121	141500	10609190	5090	5090	5090	5090	4
314	20241121	141400	10588830	5090	5090	5090	5090	0
315	20241121	141300	10588830	5090	5090	5090	5090	0
316	20241121	141200	10588830	5090	5090	5090	5090	0
317	20241121	141100	10588830	5090	5090	5090	5090	0
318	20241121	141000	10588830	5090	5090	5090	5090	0
319	20241121	140900	10588830	5090	5090	5090	5090	0
320	20241121	140800	10588830	5090	5090	5090	5090	0
321	20241121	140700	10588830	5090	5090	5090	5090	0
322	20241121	140600	10588830	5090	5090	5090	5090	0
323	20241121	140500	10588830	5090	5090	5090	5090	0
324	20241121	140400	10588830	5090	5090	5090	5090	0
325	20241121	140300	10588830	5090	5090	5090	5090	0
326	20241121	140200	10588830	5090	5090	5090	5090	0
327	20241121	140100	10588830	5090	5090	5090	5090	0
328	20241121	140000	10588830	5090	5090	5090	5090	0
329	20241121	135900	10588830	5090	5090	5090	5090	1
330	20241121	135800	10583740	5080	5080	5080	5080	0
331	20241121	135700	10583740	5080	5080	5080	5080	0
332	20241121	135600	10583740	5080	5080	5080	5080	0
333	20241121	135500	10583740	5080	5080	5080	5080	1
334	20241121	135400	10578660	5090	5090	5090	5090	0
335	20241121	135300	10578660	5090	5090	5090	5090	0
336	20241121	135200	10578660	5090	5090	5090	5090	0
337	20241121	135100	10578660	5090	5090	5090	5090	0
338	20241121	135000	10578660	5090	5090	5090	5090	0
339	20241121	134900	10578660	5090	5090	5090	5090	0
340	20241121	134800	10578660	5090	5090	5090	5090	0
341	20241121	134700	10578660	5090	5090	5090	5090	0
342	20241121	134600	10578660	5090	5090	5090	5090	0
343	20241121	134500	10578660	5090	5090	5090	5090	0
344	20241121	134400	10578660	5090	5090	5090	5090	0
345	20241121	134300	10578660	5090	5090	5090	5090	0
346	20241121	134200	10578660	5090	5090	5090	5090	0
347	20241121	134100	10578660	5090	5090	5090	5090	0
348	20241121	134000	10578660	5090	5090	5090	5090	0
349	20241121	133900	10578660	5090	5090	5090	5090	10
350	20241121	133800	10527760	5090	5090	5090	5090	0
351	20241121	133700	10527760	5090	5090	5090	5090	0
352	20241121	133600	10527760	5090	5090	5090	5090	5
353	20241121	133500	10502310	5090	5090	5090	5090	0
354	20241121	133400	10502310	5090	5090	5090	5090	0
355	20241121	133300	10502310	5090	5090	5090	5090	0
356	20241121	133200	10502310	5090	5090	5090	5090	0
357	20241121	133100	10502310	5090	5090	5090	5090	0
358	20241121	133000	10502310	5090	5090	5090	5090	0
359	20241121	132900	10502310	5090	5090	5090	5090	0
360	20241121	132800	10502310	5090	5090	5090	5090	0
361	20241121	132700	10502310	5090	5090	5090	5090	0
362	20241121	132600	10502310	5090	5090	5090	5090	0
363	20241121	132500	10502310	5090	5090	5090	5090	6
364	20241121	132400	10471770	5090	5090	5090	5090	0
365	20241121	132300	10471770	5090	5090	5090	5090	0
366	20241121	132200	10471770	5090	5090	5090	5090	0
367	20241121	132100	10471770	5090	5090	5090	5090	0
368	20241121	132000	10471770	5090	5090	5090	5090	5
369	20241121	131900	10446320	5090	5090	5090	5090	0
370	20241121	131800	10446320	5090	5090	5090	5090	2
371	20241121	131700	10436140	5090	5090	5090	5090	0
372	20241121	131600	10436140	5090	5090	5090	5090	58
373	20241121	131500	10140920	5090	5090	5090	5090	0
374	20241121	131400	10140920	5090	5090	5090	5090	2
375	20241121	131300	10130740	5090	5090	5090	5090	1
376	20241121	131200	10125650	5090	5090	5090	5090	0
377	20241121	131100	10125650	5090	5090	5090	5090	4
378	20241121	131000	10105290	5090	5090	5090	5090	0
379	20241121	130900	10105290	5090	5090	5090	5090	0
380	20241121	130800	10105290	5090	5090	5090	5090	1
381	20241121	130700	10100200	5090	5090	5090	5090	2
382	20241121	130600	10090020	5090	5090	5090	5090	0
383	20241121	130500	10090020	5090	5090	5090	5090	0
384	20241121	130400	10090020	5090	5090	5090	5090	0
385	20241121	130300	10090020	5090	5090	5090	5090	0
386	20241121	130200	10090020	5090	5090	5090	5090	0
387	20241121	130100	10090020	5090	5090	5090	5090	0
388	20241121	130000	10090020	5090	5090	5090	5090	0
389	20241121	125900	10090020	5090	5090	5090	5090	0
390	20241121	125800	10090020	5090	5090	5090	5090	10
391	20241121	125700	10039120	5090	5090	5090	5090	0
392	20241121	125600	10039120	5090	5090	5090	5090	0
393	20241121	125500	10039120	5090	5090	5090	5090	0
394	20241121	125400	10039120	5090	5090	5090	5090	121
395	20241121	125300	9423230	5090	5090	5090	5090	2
396	20241121	125200	9413050	5090	5090	5090	5090	0
397	20241121	125100	9413050	5090	5090	5090	5090	0
398	20241121	125000	9413050	5090	5090	5090	5090	0
399	20241121	124900	9413050	5090	5090	5090	5090	0
400	20241121	124800	9413050	5090	5090	5090	5090	0
401	20241121	124700	9413050	5090	5090	5090	5090	0
402	20241121	124600	9413050	5090	5090	5090	5090	0
403	20241121	124500	9413050	5090	5090	5090	5090	0
404	20241121	124400	9413050	5090	5090	5090	5090	0
405	20241121	124300	9413050	5090	5090	5090	5090	4
406	20241121	124200	9392690	5090	5090	5090	5090	10
407	20241121	124100	9341790	5090	5090	5090	5090	20
408	20241121	124000	9239990	5090	5090	5090	5090	0
409	20241121	123900	9239990	5090	5090	5090	5090	4
410	20241121	123800	9219630	5090	5090	5090	5090	10
411	20241121	123700	9168730	5090	5090	5090	5090	3
412	20241121	123600	9153460	5090	5090	5090	5090	0
413	20241121	123500	9153460	5090	5090	5090	5090	0
414	20241121	123400	9153460	5090	5090	5090	5090	0
415	20241121	123300	9153460	5090	5090	5090	5090	0
416	20241121	123200	9153460	5090	5090	5090	5090	2
417	20241121	123100	9143280	5090	5090	5090	5090	0
418	20241121	123000	9143280	5090	5090	5090	5090	4
419	20241121	122900	9122920	5080	5080	5080	5080	0
420	20241121	122800	9122920	5080	5080	5080	5080	0
421	20241121	122700	9122920	5080	5090	5090	5080	3
422	20241121	122600	9107660	5090	5090	5090	5090	0
423	20241121	122500	9107660	5090	5090	5090	5090	0
424	20241121	122400	9107660	5090	5090	5090	5090	1
425	20241121	122300	9102570	5090	5090	5090	5090	0
426	20241121	122200	9102570	5090	5090	5090	5090	0
427	20241121	122100	9102570	5090	5090	5090	5090	0
428	20241121	122000	9102570	5090	5090	5090	5090	0
429	20241121	121900	9102570	5090	5090	5090	5090	0
430	20241121	121800	9102570	5090	5090	5090	5090	2
431	20241121	121700	9092390	5090	5090	5090	5090	0
432	20241121	121600	9092390	5090	5090	5090	5090	0
433	20241121	121500	9092390	5090	5090	5090	5090	0
434	20241121	121400	9092390	5090	5090	5090	5090	0
435	20241121	121300	9092390	5090	5090	5090	5090	0
436	20241121	121200	9092390	5090	5090	5090	5090	1
437	20241121	121100	9087300	5080	5080	5080	5080	9
438	20241121	121000	9041580	5090	5090	5090	5090	1
439	20241121	120900	9036490	5080	5080	5080	5080	4
440	20241121	120800	9016170	5090	5090	5090	5090	1
441	20241121	120700	9011080	5090	5090	5090	5090	0
442	20241121	120600	9011080	5090	5090	5090	5090	20
443	20241121	120500	8909280	5090	5090	5090	5090	0
444	20241121	120400	8909280	5090	5090	5090	5090	1
445	20241121	120300	8904190	5090	5090	5090	5090	0
446	20241121	120200	8904190	5090	5090	5090	5090	0
447	20241121	120100	8904190	5090	5090	5090	5090	0
448	20241121	120000	8904190	5090	5090	5090	5090	0
449	20241121	115900	8904190	5090	5090	5090	5090	14
450	20241121	115800	8832930	5090	5090	5090	5090	0
451	20241121	115700	8832930	5090	5090	5090	5090	0
452	20241121	115600	8832930	5090	5090	5090	5090	0
453	20241121	115500	8832930	5090	5090	5090	5090	0
454	20241121	115400	8832930	5090	5090	5090	5090	0
455	20241121	115300	8832930	5090	5090	5090	5090	2
456	20241121	115200	8822750	5090	5090	5090	5090	0
457	20241121	115100	8822750	5090	5090	5090	5090	1
458	20241121	115000	8817660	5090	5090	5090	5090	0
459	20241121	114900	8817660	5090	5090	5090	5090	0
460	20241121	114800	8817660	5090	5090	5090	5090	1
461	20241121	114700	8812570	5090	5090	5090	5090	0
462	20241121	114600	8812570	5090	5090	5090	5090	0
463	20241121	114500	8812570	5090	5090	5090	5090	0
464	20241121	114400	8812570	5090	5090	5090	5090	0
465	20241121	114300	8812570	5090	5090	5090	5090	0
466	20241121	114200	8812570	5090	5090	5090	5090	1
467	20241121	114100	8807480	5100	5090	5100	5090	39
468	20241121	114000	8608960	5100	5100	5100	5100	5
469	20241121	113900	8583460	5100	5100	5100	5100	1
470	20241121	113800	8578360	5090	5090	5090	5090	0
471	20241121	113700	8578360	5090	5090	5090	5090	500
472	20241121	113600	6033360	5100	5100	5100	5100	0
473	20241121	113500	6033360	5100	5100	5100	5100	0
474	20241121	113400	6033360	5100	5100	5100	5100	0
475	20241121	113300	6033360	5100	5100	5100	5100	0
476	20241121	113200	6033360	5100	5100	5100	5100	1
477	20241121	113100	6028260	5100	5100	5100	5100	0
478	20241121	113000	6028260	5100	5100	5100	5100	0
479	20241121	112900	6028260	5100	5100	5100	5100	2
480	20241121	112800	6018060	5100	5100	5100	5100	0
481	20241121	112700	6018060	5100	5100	5100	5100	0
482	20241121	112600	6018060	5100	5100	5100	5100	1
483	20241121	112500	6012960	5100	5100	5100	5100	1
484	20241121	112400	6007860	5100	5100	5100	5100	1
485	20241121	112300	6002760	5100	5100	5100	5100	0
486	20241121	112200	6002760	5100	5100	5100	5100	0
487	20241121	112100	6002760	5100	5100	5100	5100	7
488	20241121	112000	5967060	5100	5100	5100	5100	0
489	20241121	111900	5967060	5100	5100	5100	5100	0
490	20241121	111800	5967060	5100	5100	5100	5100	1
491	20241121	111700	5961960	5100	5100	5100	5100	0
492	20241121	111600	5961960	5100	5100	5100	5100	15
493	20241121	111500	5885460	5100	5100	5100	5100	0
494	20241121	111400	5885460	5100	5100	5100	5100	0
495	20241121	111300	5885460	5100	5100	5100	5100	0
496	20241121	111200	5885460	5100	5100	5100	5100	1
497	20241121	111100	5880360	5100	5100	5100	5100	0
498	20241121	111000	5880360	5100	5100	5100	5100	0
499	20241121	110900	5880360	5100	5100	5100	5100	0
500	20241121	110800	5880360	5100	5100	5100	5100	1
501	20241121	110700	5875260	5090	5090	5090	5090	0
502	20241121	110600	5875260	5090	5090	5090	5090	1
503	20241121	110500	5870170	5100	5100	5100	5100	4
504	20241121	110400	5849770	5100	5100	5100	5100	0
505	20241121	110300	5849770	5100	5100	5100	5100	2
506	20241121	110200	5839570	5100	5100	5100	5100	0
507	20241121	110100	5839570	5100	5100	5100	5100	1
508	20241121	110000	5834470	5090	5100	5100	5090	9
509	20241121	105900	5788580	5110	5110	5110	5110	0
510	20241121	105800	5788580	5110	5110	5110	5110	10
511	20241121	105700	5737480	5110	5110	5110	5110	6
512	20241121	105600	5706820	5110	5110	5110	5110	1
513	20241121	105500	5701710	5110	5090	5110	5090	3
514	20241121	105400	5686400	5090	5090	5090	5090	1
515	20241121	105300	5681310	5120	5120	5120	5120	0
516	20241121	105200	5681310	5120	5120	5120	5120	0
517	20241121	105100	5681310	5120	5120	5120	5120	0
518	20241121	105000	5681310	5120	5120	5120	5120	0
519	20241121	104900	5681310	5120	5120	5120	5120	0
520	20241121	104800	5681310	5120	5100	5120	5100	2
521	20241121	104700	5671090	5120	5120	5120	5120	0
522	20241121	104600	5671090	5120	5120	5120	5120	10
523	20241121	104500	5619890	5120	5100	5120	5090	3
524	20241121	104400	5604580	5120	5120	5120	5120	2
525	20241121	104300	5594340	5090	5120	5120	5090	10
526	20241121	104200	5543230	5120	5110	5120	5110	70
527	20241121	104100	5184840	5110	5110	5110	5110	126
528	20241121	104000	4540980	5090	5090	5090	5090	0
529	20241121	103900	4540980	5090	5090	5090	5090	0
530	20241121	103800	4540980	5090	5090	5090	5090	0
531	20241121	103700	4540980	5090	5090	5090	5090	104
532	20241121	103600	4011620	5090	5090	5090	5090	1
533	20241121	103500	4006530	5100	5100	5100	5100	40
534	20241121	103400	3802530	5100	5100	5100	5100	0
535	20241121	103300	3802530	5100	5100	5100	5100	0
536	20241121	103200	3802530	5100	5100	5100	5100	0
537	20241121	103100	3802530	5100	5100	5100	5100	0
538	20241121	103000	3802530	5100	5100	5100	5100	1
539	20241121	102900	3797430	5100	5100	5100	5100	0
540	20241121	102800	3797430	5100	5100	5100	5100	0
541	20241121	102700	3797430	5100	5100	5100	5100	0
542	20241121	102600	3797430	5100	5100	5100	5100	0
543	20241121	102500	3797430	5100	5100	5100	5100	0
544	20241121	102400	3797430	5100	5110	5110	5100	42
545	20241121	102300	3582820	5110	5110	5110	5110	0
546	20241121	102200	3582820	5110	5110	5110	5110	0
547	20241121	102100	3582820	5110	5110	5110	5110	0
548	20241121	102000	3582820	5110	5110	5110	5110	1
549	20241121	101900	3577710	5110	5110	5110	5110	2
550	20241121	101800	3567490	5080	5080	5080	5080	1
551	20241121	101700	3562410	5110	5110	5110	5110	0
552	20241121	101600	3562410	5110	5110	5110	5110	0
553	20241121	101500	3562410	5110	5110	5110	5110	0
554	20241121	101400	3562410	5110	5110	5110	5110	0
555	20241121	101300	3562410	5110	5110	5110	5110	1
556	20241121	101200	3557300	5090	5090	5090	5090	1
557	20241121	101100	3552210	5110	5110	5110	5110	0
558	20241121	101000	3552210	5110	5110	5110	5110	0
559	20241121	100900	3552210	5110	5110	5110	5110	0
560	20241121	100800	3552210	5110	5080	5110	5080	19
561	20241121	100700	3455660	5080	5100	5100	5080	120
562	20241121	100600	2846000	5100	5100	5100	5100	1
563	20241121	100500	2840900	5110	5110	5110	5110	0
564	20241121	100400	2840900	5110	5110	5110	5110	0
565	20241121	100300	2840900	5110	5110	5110	5110	2
566	20241121	100200	2830680	5080	5100	5100	5080	25
567	20241121	100100	2703630	5100	5100	5100	5100	0
568	20241121	100000	2703630	5100	5100	5100	5100	1
569	20241121	095900	2698530	5100	5100	5100	5100	1
570	20241121	095800	2693430	5110	5110	5110	5110	0
571	20241121	095700	2693430	5110	5110	5110	5110	0
572	20241121	095600	2693430	5110	5110	5110	5110	0
573	20241121	095500	2693430	5110	5110	5110	5110	0
574	20241121	095400	2693430	5110	5110	5110	5110	1
575	20241121	095300	2688320	5110	5110	5110	5110	2
576	20241121	095200	2678100	5110	5110	5110	5110	0
577	20241121	095100	2678100	5110	5110	5110	5110	2
578	20241121	095000	2667880	5110	5110	5110	5110	0
579	20241121	094900	2667880	5110	5110	5110	5110	0
580	20241121	094800	2667880	5110	5110	5110	5110	0
581	20241121	094700	2667880	5110	5110	5110	5110	0
582	20241121	094600	2667880	5110	5090	5110	5090	7
583	20241121	094500	2632170	5110	5090	5110	5090	4
584	20241121	094400	2611770	5110	5110	5110	5110	0
585	20241121	094300	2611770	5110	5090	5110	5090	2
586	20241121	094200	2601570	5080	5090	5100	5080	3
587	20241121	094100	2586300	5100	5100	5100	5100	0
588	20241121	094000	2586300	5100	5100	5100	5100	0
589	20241121	093900	2586300	5100	5100	5100	5100	0
590	20241121	093800	2586300	5100	5100	5100	5100	0
591	20241121	093700	2586300	5100	5100	5100	5100	0
592	20241121	093600	2586300	5100	5080	5110	5080	26
593	20241121	093500	2453950	5110	5070	5110	5070	52
594	20241121	093400	2190220	5050	5050	5050	5050	0
595	20241121	093300	2190220	5050	5090	5090	5050	101
596	20241121	093200	1678310	5100	5100	5100	5100	0
597	20241121	093100	1678310	5100	5100	5100	5100	0
598	20241121	093000	1678310	5100	5100	5100	5100	0
599	20241121	092900	1678310	5100	5100	5100	5100	3
600	20241121	092800	1663010	5100	5100	5100	5100	0
601	20241121	092700	1663010	5100	5100	5100	5100	0
602	20241121	092600	1663010	5100	5100	5100	5100	0
603	20241121	092500	1663010	5100	5100	5100	5100	1
604	20241121	092400	1657910	5110	5110	5110	5110	0
605	20241121	092300	1657910	5110	5110	5110	5110	0
606	20241121	092200	1657910	5110	5110	5110	5110	0
607	20241121	092100	1657910	5110	5110	5110	5110	0
608	20241121	092000	1657910	5110	5110	5110	5110	0
609	20241121	091900	1657910	5110	5110	5110	5110	0
610	20241121	091800	1657910	5110	5090	5110	5090	2
611	20241121	091700	1647710	5110	5100	5110	5080	7
612	20241121	091600	1612090	5110	5110	5110	5110	0
613	20241121	091500	1612090	5110	5110	5110	5110	0
614	20241121	091400	1612090	5110	5110	5110	5110	0
615	20241121	091300	1612090	5110	5110	5110	5110	0
616	20241121	091200	1612090	5110	5080	5110	5080	2
617	20241121	091100	1601900	5110	5100	5110	5100	23
618	20241121	091000	1484380	5090	5090	5090	5090	9
619	20241121	090900	1438570	5110	5110	5110	5110	2
620	20241121	090800	1428350	5110	5110	5110	5110	2
621	20241121	090700	1418130	5100	5110	5110	5100	5
622	20241121	090600	1392620	5110	5110	5110	5110	2
623	20241121	090500	1382400	5120	5120	5120	5120	0
624	20241121	090400	1382400	5120	5120	5120	5120	0
625	20241121	090300	1382400	5120	5120	5120	5120	2
626	20241121	090200	1372160	5120	5120	5120	5120	3
627	20241121	090100	1356800	5120	5120	5120	5120	2
628	20241121	090000	1346560	5120	5120	5120	5120	263