KissMeData/263690/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205100	53310910	5890	5890	5890	5890	450
3	20241122	205000	53310910	5890	5890	5890	5890	0
4	20241122	204900	53310910	5890	5890	5890	5890	0
5	20241122	204800	53310910	5890	5890	5890	5890	0
6	20241122	204700	53310910	5890	5890	5890	5890	0
7	20241122	204600	53310910	5890	5890	5890	5890	0
8	20241122	204500	53310910	5890	5890	5890	5890	0
9	20241122	204400	53310910	5890	5890	5890	5890	0
10	20241122	204300	53310910	5890	5890	5890	5890	0
11	20241122	204200	53310910	5890	5890	5890	5890	0
12	20241122	204100	53310910	5890	5890	5890	5890	0
13	20241122	204000	53310910	5890	5890	5890	5890	0
14	20241122	203900	53310910	5890	5890	5890	5890	0
15	20241122	203800	53310910	5890	5890	5890	5890	0
16	20241122	203700	53310910	5890	5890	5890	5890	0
17	20241122	203600	53310910	5890	5890	5890	5890	0
18	20241122	203500	53310910	5890	5890	5890	5890	0
19	20241122	203400	53310910	5890	5890	5890	5890	0
20	20241122	203300	53310910	5890	5890	5890	5890	0
21	20241122	203200	53310910	5890	5890	5890	5890	0
22	20241122	203100	53310910	5890	5890	5890	5890	0
23	20241122	203000	53310910	5890	5890	5890	5890	0
24	20241122	202900	53310910	5890	5890	5890	5890	0
25	20241122	202800	53310910	5890	5890	5890	5890	0
26	20241122	202700	53310910	5890	5890	5890	5890	0
27	20241122	202600	53310910	5890	5890	5890	5890	0
28	20241122	202500	53310910	5890	5890	5890	5890	0
29	20241122	202400	53310910	5890	5890	5890	5890	0
30	20241122	202300	53310910	5890	5890	5890	5890	0
31	20241122	202200	53310910	5890	5890	5890	5890	0
32	20241122	202100	53310910	5890	5890	5890	5890	450
33	20241122	202000	53310910	5890	5890	5890	5890	0
34	20241122	201900	53310910	5890	5890	5890	5890	0
35	20241122	201800	53310910	5890	5890	5890	5890	0
36	20241122	201700	53310910	5890	5890	5890	5890	0
37	20241122	201600	53310910	5890	5890	5890	5890	0
38	20241122	201500	53310910	5890	5890	5890	5890	0
39	20241122	201400	53310910	5890	5890	5890	5890	0
40	20241122	201300	53310910	5890	5890	5890	5890	0
41	20241122	201200	53310910	5890	5890	5890	5890	0
42	20241122	201100	53310910	5890	5890	5890	5890	0
43	20241122	201000	53310910	5890	5890	5890	5890	0
44	20241122	200900	53310910	5890	5890	5890	5890	0
45	20241122	200800	53310910	5890	5890	5890	5890	0
46	20241122	200700	53310910	5890	5890	5890	5890	0
47	20241122	200600	53310910	5890	5890	5890	5890	0
48	20241122	200500	53310910	5890	5890	5890	5890	0
49	20241122	200400	53310910	5890	5890	5890	5890	0
50	20241122	200300	53310910	5890	5890	5890	5890	0
51	20241122	200200	53310910	5890	5890	5890	5890	0
52	20241122	200100	53310910	5890	5890	5890	5890	0
53	20241122	200000	53310910	5890	5890	5890	5890	0
54	20241122	195900	53310910	5890	5890	5890	5890	0
55	20241122	195800	53310910	5890	5890	5890	5890	0
56	20241122	195700	53310910	5890	5890	5890	5890	0
57	20241122	195600	53310910	5890	5890	5890	5890	0
58	20241122	195500	53310910	5890	5890	5890	5890	0
59	20241122	195400	53310910	5890	5890	5890	5890	0
60	20241122	195300	53310910	5890	5890	5890	5890	0
61	20241122	195200	53310910	5890	5890	5890	5890	0
62	20241122	195100	53310910	5890	5890	5890	5890	450
63	20241122	195000	53310910	5890	5890	5890	5890	0
64	20241122	194900	53310910	5890	5890	5890	5890	0
65	20241122	194800	53310910	5890	5890	5890	5890	0
66	20241122	194700	53310910	5890	5890	5890	5890	0
67	20241122	194600	53310910	5890	5890	5890	5890	0
68	20241122	194500	53310910	5890	5890	5890	5890	0
69	20241122	194400	53310910	5890	5890	5890	5890	0
70	20241122	194300	53310910	5890	5890	5890	5890	0
71	20241122	194200	53310910	5890	5890	5890	5890	0
72	20241122	194100	53310910	5890	5890	5890	5890	0
73	20241122	194000	53310910	5890	5890	5890	5890	0
74	20241122	193900	53310910	5890	5890	5890	5890	0
75	20241122	193800	53310910	5890	5890	5890	5890	0
76	20241122	193700	53310910	5890	5890	5890	5890	0
77	20241122	193600	53310910	5890	5890	5890	5890	0
78	20241122	193500	53310910	5890	5890	5890	5890	0
79	20241122	193400	53310910	5890	5890	5890	5890	0
80	20241122	193300	53310910	5890	5890	5890	5890	0
81	20241122	193200	53310910	5890	5890	5890	5890	0
82	20241122	193100	53310910	5890	5890	5890	5890	0
83	20241122	193000	53310910	5890	5890	5890	5890	0
84	20241122	192900	53310910	5890	5890	5890	5890	0
85	20241122	192800	53310910	5890	5890	5890	5890	0
86	20241122	192700	53310910	5890	5890	5890	5890	0
87	20241122	192600	53310910	5890	5890	5890	5890	0
88	20241122	192500	53310910	5890	5890	5890	5890	0
89	20241122	192400	53310910	5890	5890	5890	5890	0
90	20241122	192300	53310910	5890	5890	5890	5890	0
91	20241122	192200	53310910	5890	5890	5890	5890	0
92	20241122	192100	53310910	5890	5890	5890	5890	450
93	20241122	192000	53310910	5890	5890	5890	5890	0
94	20241122	191900	53310910	5890	5890	5890	5890	0
95	20241122	191800	53310910	5890	5890	5890	5890	0
96	20241122	191700	53310910	5890	5890	5890	5890	0
97	20241122	191600	53310910	5890	5890	5890	5890	0
98	20241122	191500	53310910	5890	5890	5890	5890	0
99	20241122	191400	53310910	5890	5890	5890	5890	0
100	20241122	191300	53310910	5890	5890	5890	5890	0
101	20241122	191200	53310910	5890	5890	5890	5890	0
102	20241122	191100	53310910	5890	5890	5890	5890	0
103	20241122	191000	53310910	5890	5890	5890	5890	0
104	20241122	190900	53310910	5890	5890	5890	5890	0
105	20241122	190800	53310910	5890	5890	5890	5890	0
106	20241122	190700	53310910	5890	5890	5890	5890	0
107	20241122	190600	53310910	5890	5890	5890	5890	0
108	20241122	190500	53310910	5890	5890	5890	5890	0
109	20241122	190400	53310910	5890	5890	5890	5890	0
110	20241122	190300	53310910	5890	5890	5890	5890	0
111	20241122	190200	53310910	5890	5890	5890	5890	0
112	20241122	190100	53310910	5890	5890	5890	5890	0
113	20241122	190000	53310910	5890	5890	5890	5890	0
114	20241122	185900	53310910	5890	5890	5890	5890	0
115	20241122	185800	53310910	5890	5890	5890	5890	0
116	20241122	185700	53310910	5890	5890	5890	5890	0
117	20241122	185600	53310910	5890	5890	5890	5890	0
118	20241122	185500	53310910	5890	5890	5890	5890	0
119	20241122	185400	53310910	5890	5890	5890	5890	0
120	20241122	185300	53310910	5890	5890	5890	5890	0
121	20241122	185200	53310910	5890	5890	5890	5890	0
122	20241122	185100	53310910	5890	5890	5890	5890	450
123	20241122	185000	53310910	5890	5890	5890	5890	0
124	20241122	184900	53310910	5890	5890	5890	5890	0
125	20241122	184800	53310910	5890	5890	5890	5890	0
126	20241122	184700	53310910	5890	5890	5890	5890	0
127	20241122	184600	53310910	5890	5890	5890	5890	0
128	20241122	184500	53310910	5890	5890	5890	5890	0
129	20241122	184400	53310910	5890	5890	5890	5890	0
130	20241122	184300	53310910	5890	5890	5890	5890	0
131	20241122	184200	53310910	5890	5890	5890	5890	0
132	20241122	184100	53310910	5890	5890	5890	5890	0
133	20241122	184000	53310910	5890	5890	5890	5890	0
134	20241122	183900	53310910	5890	5890	5890	5890	0
135	20241122	183800	53310910	5890	5890	5890	5890	0
136	20241122	183700	53310910	5890	5890	5890	5890	0
137	20241122	183600	53310910	5890	5890	5890	5890	0
138	20241122	183500	53310910	5890	5890	5890	5890	0
139	20241122	183400	53310910	5890	5890	5890	5890	0
140	20241122	183300	53310910	5890	5890	5890	5890	0
141	20241122	183200	53310910	5890	5890	5890	5890	0
142	20241122	183100	53310910	5890	5890	5890	5890	0
143	20241122	183000	53310910	5890	5890	5890	5890	0
144	20241122	182900	53310910	5890	5890	5890	5890	0
145	20241122	182800	53310910	5890	5890	5890	5890	0
146	20241122	182700	53310910	5890	5890	5890	5890	0
147	20241122	182600	53310910	5890	5890	5890	5890	0
148	20241122	182500	53310910	5890	5890	5890	5890	0
149	20241122	182400	53310910	5890	5890	5890	5890	0
150	20241122	182300	53310910	5890	5890	5890	5890	0
151	20241122	182200	53310910	5890	5890	5890	5890	0
152	20241122	182100	53310910	5890	5890	5890	5890	450
153	20241122	182000	53310910	5890	5890	5890	5890	0
154	20241122	181900	53310910	5890	5890	5890	5890	0
155	20241122	181800	53310910	5890	5890	5890	5890	0
156	20241122	181700	53310910	5890	5890	5890	5890	0
157	20241122	181600	53310910	5890	5890	5890	5890	0
158	20241122	181500	53310910	5890	5890	5890	5890	0
159	20241122	181400	53310910	5890	5890	5890	5890	0
160	20241122	181300	53310910	5890	5890	5890	5890	0
161	20241122	181200	53310910	5890	5890	5890	5890	0
162	20241122	181100	53310910	5890	5890	5890	5890	0
163	20241122	181000	53310910	5890	5890	5890	5890	0
164	20241122	180900	53310910	5890	5890	5890	5890	0
165	20241122	180800	53310910	5890	5890	5890	5890	0
166	20241122	180700	53310910	5890	5890	5890	5890	0
167	20241122	180600	53310910	5890	5890	5890	5890	0
168	20241122	180500	53310910	5890	5890	5890	5890	0
169	20241122	180400	53310910	5890	5890	5890	5890	0
170	20241122	180300	53310910	5890	5890	5890	5890	0
171	20241122	180200	53310910	5890	5890	5890	5890	0
172	20241122	180100	53310910	5890	5890	5890	5890	0
173	20241122	180000	53310910	5890	5890	5890	5890	0
174	20241122	175900	53310910	5890	5890	5890	5890	0
175	20241122	175800	53310910	5890	5890	5890	5890	0
176	20241122	175700	53310910	5890	5890	5890	5890	0
177	20241122	175600	53310910	5890	5890	5890	5890	0
178	20241122	175500	53310910	5890	5890	5890	5890	0
179	20241122	175400	53310910	5890	5890	5890	5890	0
180	20241122	175300	53310910	5890	5890	5890	5890	0
181	20241122	175200	53310910	5890	5890	5890	5890	0
182	20241122	175100	53310910	5890	5890	5890	5890	450
183	20241122	175000	53310910	5890	5890	5890	5890	0
184	20241122	174900	53310910	5890	5890	5890	5890	0
185	20241122	174800	53310910	5890	5890	5890	5890	0
186	20241122	174700	53310910	5890	5890	5890	5890	0
187	20241122	174600	53310910	5890	5890	5890	5890	0
188	20241122	174500	53310910	5890	5890	5890	5890	0
189	20241122	174400	53310910	5890	5890	5890	5890	0
190	20241122	174300	53310910	5890	5890	5890	5890	0
191	20241122	174200	53310910	5890	5890	5890	5890	0
192	20241122	174100	53310910	5890	5890	5890	5890	0
193	20241122	174000	53310910	5890	5890	5890	5890	0
194	20241122	173900	53310910	5890	5890	5890	5890	0
195	20241122	173800	53310910	5890	5890	5890	5890	0
196	20241122	173700	53310910	5890	5890	5890	5890	0
197	20241122	173600	53310910	5890	5890	5890	5890	0
198	20241122	173500	53310910	5890	5890	5890	5890	0
199	20241122	173400	53310910	5890	5890	5890	5890	0
200	20241122	173300	53310910	5890	5890	5890	5890	0
201	20241122	173200	53310910	5890	5890	5890	5890	0
202	20241122	173100	53310910	5890	5890	5890	5890	0
203	20241122	173000	53310910	5890	5890	5890	5890	0
204	20241122	172900	53310910	5890	5890	5890	5890	0
205	20241122	172800	53310910	5890	5890	5890	5890	0
206	20241122	172700	53310910	5890	5890	5890	5890	0
207	20241122	172600	53310910	5890	5890	5890	5890	0
208	20241122	172500	53310910	5890	5890	5890	5890	0
209	20241122	172400	53310910	5890	5890	5890	5890	0
210	20241122	172300	53310910	5890	5890	5890	5890	0
211	20241122	172200	53310910	5890	5890	5890	5890	0
212	20241122	172100	53310910	5890	5890	5890	5890	450
213	20241122	172000	53310910	5890	5890	5890	5890	0
214	20241122	171900	53310910	5890	5890	5890	5890	0
215	20241122	171800	53310910	5890	5890	5890	5890	0
216	20241122	171700	53310910	5890	5890	5890	5890	0
217	20241122	171600	53310910	5890	5890	5890	5890	0
218	20241122	171500	53310910	5890	5890	5890	5890	0
219	20241122	171400	53310910	5890	5890	5890	5890	0
220	20241122	171300	53310910	5890	5890	5890	5890	0
221	20241122	171200	53310910	5890	5890	5890	5890	0
222	20241122	171100	53310910	5890	5890	5890	5890	0
223	20241122	171000	53310910	5890	5890	5890	5890	0
224	20241122	170900	53310910	5890	5890	5890	5890	0
225	20241122	170800	53310910	5890	5890	5890	5890	0
226	20241122	170700	53310910	5890	5890	5890	5890	0
227	20241122	170600	53310910	5890	5890	5890	5890	0
228	20241122	170500	53310910	5890	5890	5890	5890	0
229	20241122	170400	53310910	5890	5890	5890	5890	0
230	20241122	170300	53310910	5890	5890	5890	5890	0
231	20241122	170200	53310910	5890	5890	5890	5890	0
232	20241122	170100	53310910	5890	5890	5890	5890	0
233	20241122	170000	53310910	5890	5890	5890	5890	0
234	20241122	165900	53310910	5890	5890	5890	5890	0
235	20241122	165800	53310910	5890	5890	5890	5890	0
236	20241122	165700	53310910	5890	5890	5890	5890	0
237	20241122	165600	53310910	5890	5890	5890	5890	0
238	20241122	165500	53310910	5890	5890	5890	5890	0
239	20241122	165400	53310910	5890	5890	5890	5890	0
240	20241122	165300	53310910	5890	5890	5890	5890	0
241	20241122	165200	53310910	5890	5890	5890	5890	0
242	20241122	165100	53310910	5890	5890	5890	5890	450
243	20241122	165000	53310910	5890	5890	5890	5890	0
244	20241122	164900	53310910	5890	5890	5890	5890	0
245	20241122	164800	53310910	5890	5890	5890	5890	0
246	20241122	164700	53310910	5890	5890	5890	5890	0
247	20241122	164600	53310910	5890	5890	5890	5890	0
248	20241122	164500	53310910	5890	5890	5890	5890	0
249	20241122	164400	53310910	5890	5890	5890	5890	0
250	20241122	164300	53310910	5890	5890	5890	5890	0
251	20241122	164200	53310910	5890	5890	5890	5890	0
252	20241122	164100	53310910	5890	5890	5890	5890	0
253	20241122	164000	53310910	5890	5890	5890	5890	0
254	20241122	163900	53310910	5890	5890	5890	5890	0
255	20241122	163800	53310910	5890	5890	5890	5890	0
256	20241122	163700	53310910	5890	5890	5890	5890	0
257	20241122	163600	53310910	5890	5890	5890	5890	0
258	20241122	163500	53310910	5890	5890	5890	5890	0
259	20241122	163400	53310910	5890	5890	5890	5890	0
260	20241122	163300	53310910	5890	5890	5890	5890	0
261	20241122	163200	53310910	5890	5890	5890	5890	0
262	20241122	163100	53310910	5890	5890	5890	5890	0
263	20241122	163000	53310910	5890	5890	5890	5890	0
264	20241122	162900	53310910	5890	5890	5890	5890	0
265	20241122	162800	53310910	5890	5890	5890	5890	0
266	20241122	162700	53310910	5890	5890	5890	5890	0
267	20241122	162600	53310910	5890	5890	5890	5890	0
268	20241122	162500	53310910	5890	5890	5890	5890	0
269	20241122	162400	53310910	5890	5890	5890	5890	0
270	20241122	162300	53310910	5890	5890	5890	5890	0
271	20241122	162200	53310910	5890	5890	5890	5890	0
272	20241122	162100	53310910	5890	5890	5890	5890	450
273	20241122	162000	53310910	5890	5890	5890	5890	0
274	20241122	161900	53310910	5890	5890	5890	5890	0
275	20241122	161800	53310910	5890	5890	5890	5890	0
276	20241122	161700	53310910	5890	5890	5890	5890	0
277	20241122	161600	53310910	5890	5890	5890	5890	0
278	20241122	161500	53310910	5890	5890	5890	5890	0
279	20241122	161400	53310910	5890	5890	5890	5890	0
280	20241122	161300	53310910	5890	5890	5890	5890	0
281	20241122	161200	53310910	5890	5890	5890	5890	0
282	20241122	161100	53310910	5890	5890	5890	5890	0
283	20241122	161000	53310910	5890	5890	5890	5890	0
284	20241122	160900	53310910	5890	5890	5890	5890	0
285	20241122	160800	53310910	5890	5890	5890	5890	0
286	20241122	160700	53310910	5890	5890	5890	5890	0
287	20241122	160600	53310910	5890	5890	5890	5890	0
288	20241122	160500	53310910	5890	5890	5890	5890	0
289	20241122	160400	53310910	5890	5890	5890	5890	0
290	20241122	160300	53310910	5890	5890	5890	5890	0
291	20241122	160200	53310910	5890	5890	5890	5890	0
292	20241122	160100	53310910	5890	5890	5890	5890	0
293	20241122	160000	53310910	5890	5890	5890	5890	0
294	20241122	155900	53310910	5890	5890	5890	5890	0
295	20241122	155800	53310910	5890	5890	5890	5890	0
296	20241122	155700	53310910	5890	5890	5890	5890	0
297	20241122	155600	53310910	5890	5890	5890	5890	0
298	20241122	155500	53310910	5890	5890	5890	5890	0
299	20241122	155400	53310910	5890	5890	5890	5890	0
300	20241122	155300	53310910	5890	5890	5890	5890	0
301	20241122	155200	53310910	5890	5890	5890	5890	0
302	20241122	155100	53310910	5890	5890	5890	5890	450
303	20241122	155000	53310910	5890	5890	5890	5890	0
304	20241122	154900	53310910	5890	5890	5890	5890	0
305	20241122	154800	53310910	5890	5890	5890	5890	0
306	20241122	154700	53310910	5890	5890	5890	5890	0
307	20241122	154600	53310910	5890	5890	5890	5890	0
308	20241122	154500	53310910	5890	5890	5890	5890	0
309	20241122	154400	53310910	5890	5890	5890	5890	0
310	20241122	154300	53310910	5890	5890	5890	5890	0
311	20241122	154200	53310910	5890	5890	5890	5890	0
312	20241122	154100	53310910	5890	5890	5890	5890	0
313	20241122	154000	53310910	5890	5890	5890	5890	0
314	20241122	153900	53310910	5890	5890	5890	5890	0
315	20241122	153800	53310910	5890	5890	5890	5890	0
316	20241122	153700	53310910	5890	5890	5890	5890	0
317	20241122	153600	53310910	5890	5890	5890	5890	0
318	20241122	153500	53310910	5890	5890	5890	5890	0
319	20241122	153400	53310910	5890	5890	5890	5890	0
320	20241122	153300	53310910	5890	5890	5890	5890	0
321	20241122	153200	53310910	5890	5890	5890	5890	0
322	20241122	153100	53310910	5890	5890	5890	5890	0
323	20241122	153000	53310910	5890	5890	5890	5890	450
324	20241122	152900	50660410	5860	5860	5860	5860	0
325	20241122	152800	50660410	5860	5860	5860	5860	0
326	20241122	152700	50660410	5860	5860	5860	5860	0
327	20241122	152600	50660410	5860	5860	5860	5860	0
328	20241122	152500	50660410	5860	5860	5860	5860	0
329	20241122	152400	50660410	5860	5860	5860	5860	0
330	20241122	152300	50660410	5860	5860	5860	5860	0
331	20241122	152200	50660410	5860	5860	5860	5860	0
332	20241122	152100	50660410	5860	5860	5860	5860	0
333	20241122	152000	50660410	5860	5860	5860	5860	0
334	20241122	151900	50660410	5860	5860	5860	5860	0
335	20241122	151800	50660410	5860	5860	5860	5860	0
336	20241122	151700	50660410	5860	5860	5860	5860	0
337	20241122	151600	50660410	5860	5860	5860	5860	0
338	20241122	151500	50660410	5860	5860	5860	5860	2
339	20241122	151400	50648690	5850	5850	5850	5850	0
340	20241122	151300	50648690	5850	5850	5850	5850	0
341	20241122	151200	50648690	5850	5850	5850	5850	14
342	20241122	151100	50566790	5850	5850	5850	5850	0
343	20241122	151000	50566790	5850	5850	5850	5850	14
344	20241122	150900	50484890	5850	5840	5850	5840	100
345	20241122	150800	49900070	5850	5850	5850	5850	0
346	20241122	150700	49900070	5850	5850	5850	5850	0
347	20241122	150600	49900070	5850	5850	5850	5850	0
348	20241122	150500	49900070	5850	5850	5850	5850	0
349	20241122	150400	49900070	5850	5850	5850	5850	0
350	20241122	150300	49900070	5850	5850	5850	5850	0
351	20241122	150200	49900070	5850	5850	5850	5850	0
352	20241122	150100	49900070	5850	5850	5850	5850	0
353	20241122	150000	49900070	5850	5850	5850	5850	0
354	20241122	145900	49900070	5850	5850	5850	5850	0
355	20241122	145800	49900070	5850	5850	5850	5850	0
356	20241122	145700	49900070	5850	5850	5850	5850	0
357	20241122	145600	49900070	5850	5850	5850	5850	0
358	20241122	145500	49900070	5850	5850	5850	5850	0
359	20241122	145400	49900070	5850	5850	5850	5850	0
360	20241122	145300	49900070	5850	5850	5850	5850	0
361	20241122	145200	49900070	5850	5850	5850	5850	0
362	20241122	145100	49900070	5850	5850	5850	5850	0
363	20241122	145000	49900070	5850	5850	5850	5850	0
364	20241122	144900	49900070	5850	5850	5850	5850	0
365	20241122	144800	49900070	5850	5850	5850	5850	0
366	20241122	144700	49900070	5850	5850	5850	5850	0
367	20241122	144600	49900070	5850	5850	5850	5850	0
368	20241122	144500	49900070	5850	5850	5850	5850	2
369	20241122	144400	49888370	5840	5840	5840	5840	0
370	20241122	144300	49888370	5840	5840	5840	5840	4
371	20241122	144200	49865010	5840	5840	5840	5840	0
372	20241122	144100	49865010	5840	5840	5840	5840	0
373	20241122	144000	49865010	5840	5840	5840	5840	0
374	20241122	143900	49865010	5840	5840	5840	5840	0
375	20241122	143800	49865010	5840	5840	5840	5840	0
376	20241122	143700	49865010	5840	5840	5840	5840	6
377	20241122	143600	49829970	5840	5840	5840	5840	0
378	20241122	143500	49829970	5840	5840	5840	5840	0
379	20241122	143400	49829970	5840	5840	5840	5840	0
380	20241122	143300	49829970	5840	5840	5840	5840	200
381	20241122	143200	48661970	5840	5840	5840	5840	0
382	20241122	143100	48661970	5840	5840	5840	5840	0
383	20241122	143000	48661970	5840	5840	5840	5840	0
384	20241122	142900	48661970	5840	5840	5840	5840	20
385	20241122	142800	48545170	5840	5840	5840	5840	0
386	20241122	142700	48545170	5840	5840	5840	5840	0
387	20241122	142600	48545170	5840	5840	5840	5840	0
388	20241122	142500	48545170	5840	5840	5840	5840	0
389	20241122	142400	48545170	5840	5840	5840	5840	0
390	20241122	142300	48545170	5840	5840	5840	5840	0
391	20241122	142200	48545170	5840	5840	5840	5840	0
392	20241122	142100	48545170	5840	5840	5840	5840	0
393	20241122	142000	48545170	5840	5840	5840	5840	72
394	20241122	141900	48124690	5840	5840	5840	5840	0
395	20241122	141800	48124690	5840	5840	5840	5840	0
396	20241122	141700	48124690	5840	5840	5840	5840	0
397	20241122	141600	48124690	5840	5840	5840	5840	0
398	20241122	141500	48124690	5840	5840	5840	5840	0
399	20241122	141400	48124690	5840	5840	5840	5840	0
400	20241122	141300	48124690	5840	5840	5840	5840	0
401	20241122	141200	48124690	5840	5840	5840	5840	0
402	20241122	141100	48124690	5840	5840	5840	5840	0
403	20241122	141000	48124690	5840	5840	5840	5840	0
404	20241122	140900	48124690	5840	5840	5840	5840	0
405	20241122	140800	48124690	5840	5840	5840	5840	0
406	20241122	140700	48124690	5840	5840	5840	5840	0
407	20241122	140600	48124690	5840	5840	5840	5840	0
408	20241122	140500	48124690	5840	5840	5840	5840	0
409	20241122	140400	48124690	5840	5840	5840	5840	0
410	20241122	140300	48124690	5840	5840	5840	5840	0
411	20241122	140200	48124690	5840	5840	5840	5840	0
412	20241122	140100	48124690	5840	5840	5840	5840	0
413	20241122	140000	48124690	5840	5840	5840	5840	0
414	20241122	135900	48124690	5840	5840	5840	5840	0
415	20241122	135800	48124690	5840	5840	5840	5840	0
416	20241122	135700	48124690	5840	5840	5840	5840	64
417	20241122	135600	47750930	5840	5840	5840	5840	0
418	20241122	135500	47750930	5840	5840	5840	5840	0
419	20241122	135400	47750930	5840	5840	5840	5840	0
420	20241122	135300	47750930	5840	5840	5840	5840	0
421	20241122	135200	47750930	5840	5840	5840	5840	0
422	20241122	135100	47750930	5840	5840	5840	5840	4
423	20241122	135000	47727570	5850	5850	5850	5850	0
424	20241122	134900	47727570	5850	5850	5850	5850	0
425	20241122	134800	47727570	5850	5850	5850	5850	0
426	20241122	134700	47727570	5850	5850	5850	5850	0
427	20241122	134600	47727570	5850	5850	5850	5850	0
428	20241122	134500	47727570	5850	5850	5850	5850	0
429	20241122	134400	47727570	5850	5850	5850	5850	0
430	20241122	134300	47727570	5850	5850	5850	5850	0
431	20241122	134200	47727570	5850	5850	5850	5850	0
432	20241122	134100	47727570	5850	5850	5850	5850	0
433	20241122	134000	47727570	5850	5850	5850	5850	0
434	20241122	133900	47727570	5850	5850	5850	5850	1
435	20241122	133800	47721720	5870	5870	5870	5870	0
436	20241122	133700	47721720	5870	5870	5870	5870	0
437	20241122	133600	47721720	5870	5870	5870	5870	0
438	20241122	133500	47721720	5870	5870	5870	5870	0
439	20241122	133400	47721720	5870	5870	5870	5870	0
440	20241122	133300	47721720	5870	5870	5870	5870	0
441	20241122	133200	47721720	5870	5870	5870	5870	0
442	20241122	133100	47721720	5870	5870	5870	5870	0
443	20241122	133000	47721720	5870	5870	5870	5870	0
444	20241122	132900	47721720	5870	5870	5870	5870	0
445	20241122	132800	47721720	5870	5870	5870	5870	0
446	20241122	132700	47721720	5870	5870	5870	5870	0
447	20241122	132600	47721720	5870	5870	5870	5870	0
448	20241122	132500	47721720	5870	5870	5870	5870	0
449	20241122	132400	47721720	5870	5870	5870	5870	0
450	20241122	132300	47721720	5870	5870	5870	5870	0
451	20241122	132200	47721720	5870	5870	5870	5870	0
452	20241122	132100	47721720	5870	5870	5870	5870	0
453	20241122	132000	47721720	5870	5870	5870	5870	1
454	20241122	131900	47715850	5840	5840	5840	5840	0
455	20241122	131800	47715850	5840	5840	5840	5840	0
456	20241122	131700	47715850	5840	5840	5840	5840	0
457	20241122	131600	47715850	5840	5840	5840	5840	0
458	20241122	131500	47715850	5840	5840	5840	5840	0
459	20241122	131400	47715850	5840	5840	5840	5840	0
460	20241122	131300	47715850	5840	5840	5840	5840	0
461	20241122	131200	47715850	5840	5840	5840	5840	0
462	20241122	131100	47715850	5840	5840	5840	5840	25
463	20241122	131000	47569850	5870	5870	5870	5870	0
464	20241122	130900	47569850	5870	5870	5870	5870	0
465	20241122	130800	47569850	5870	5870	5870	5870	0
466	20241122	130700	47569850	5870	5870	5870	5870	0
467	20241122	130600	47569850	5870	5870	5870	5870	0
468	20241122	130500	47569850	5870	5870	5870	5870	0
469	20241122	130400	47569850	5870	5870	5870	5870	0
470	20241122	130300	47569850	5870	5870	5870	5870	0
471	20241122	130200	47569850	5870	5870	5870	5870	0
472	20241122	130100	47569850	5870	5870	5870	5870	0
473	20241122	130000	47569850	5870	5870	5870	5870	0
474	20241122	125900	47569850	5870	5870	5870	5870	0
475	20241122	125800	47569850	5870	5870	5870	5870	1
476	20241122	125700	47563980	5870	5870	5870	5870	0
477	20241122	125600	47563980	5870	5870	5870	5870	100
478	20241122	125500	46976980	5870	5870	5870	5870	0
479	20241122	125400	46976980	5870	5870	5870	5870	0
480	20241122	125300	46976980	5870	5870	5870	5870	0
481	20241122	125200	46976980	5870	5870	5870	5870	78
482	20241122	125100	46519120	5870	5870	5870	5870	0
483	20241122	125000	46519120	5870	5870	5870	5870	0
484	20241122	124900	46519120	5870	5870	5870	5870	0
485	20241122	124800	46519120	5870	5870	5870	5870	0
486	20241122	124700	46519120	5870	5870	5870	5870	0
487	20241122	124600	46519120	5870	5870	5870	5870	0
488	20241122	124500	46519120	5870	5870	5870	5870	0
489	20241122	124400	46519120	5870	5870	5870	5870	0
490	20241122	124300	46519120	5870	5870	5870	5870	0
491	20241122	124200	46519120	5870	5870	5870	5870	0
492	20241122	124100	46519120	5870	5870	5870	5870	0
493	20241122	124000	46519120	5870	5870	5870	5870	0
494	20241122	123900	46519120	5870	5870	5870	5870	0
495	20241122	123800	46519120	5870	5870	5870	5870	0
496	20241122	123700	46519120	5870	5870	5870	5870	0
497	20241122	123600	46519120	5870	5870	5870	5870	0
498	20241122	123500	46519120	5870	5870	5870	5870	0
499	20241122	123400	46519120	5870	5870	5870	5870	0
500	20241122	123300	46519120	5870	5870	5870	5870	0
501	20241122	123200	46519120	5870	5870	5870	5870	0
502	20241122	123100	46519120	5870	5870	5870	5870	0
503	20241122	123000	46519120	5870	5870	5870	5870	0
504	20241122	122900	46519120	5870	5870	5870	5870	0
505	20241122	122800	46519120	5870	5870	5870	5870	0
506	20241122	122700	46519120	5870	5870	5870	5870	0
507	20241122	122600	46519120	5870	5870	5870	5870	0
508	20241122	122500	46519120	5870	5870	5870	5870	4
509	20241122	122400	46495640	5810	5810	5810	5810	0
510	20241122	122300	46495640	5810	5810	5810	5810	0
511	20241122	122200	46495640	5810	5810	5810	5810	0
512	20241122	122100	46495640	5810	5810	5810	5810	0
513	20241122	122000	46495640	5810	5810	5810	5810	0
514	20241122	121900	46495640	5810	5810	5810	5810	0
515	20241122	121800	46495640	5810	5810	5810	5810	0
516	20241122	121700	46495640	5810	5810	5810	5810	0
517	20241122	121600	46495640	5810	5810	5810	5810	0
518	20241122	121500	46495640	5810	5810	5810	5810	0
519	20241122	121400	46495640	5810	5810	5810	5810	0
520	20241122	121300	46495640	5810	5810	5810	5810	0
521	20241122	121200	46495640	5810	5810	5810	5810	0
522	20241122	121100	46495640	5810	5810	5810	5810	0
523	20241122	121000	46495640	5810	5810	5810	5810	0
524	20241122	120900	46495640	5810	5810	5810	5810	0
525	20241122	120800	46495640	5810	5810	5810	5810	0
526	20241122	120700	46495640	5810	5810	5810	5810	0
527	20241122	120600	46495640	5810	5810	5810	5810	0
528	20241122	120500	46495640	5810	5810	5810	5810	0
529	20241122	120400	46495640	5810	5810	5810	5810	0
530	20241122	120300	46495640	5810	5810	5810	5810	0
531	20241122	120200	46495640	5810	5810	5810	5810	0
532	20241122	120100	46495640	5810	5840	5840	5810	612
533	20241122	120000	42934300	5850	5850	5850	5850	303
534	20241122	115900	41161750	5850	5850	5850	5850	0
535	20241122	115800	41161750	5850	5850	5850	5850	0
536	20241122	115700	41161750	5850	5860	5860	5850	60
537	20241122	115600	40810250	5860	5860	5860	5860	0
538	20241122	115500	40810250	5860	5860	5860	5860	0
539	20241122	115400	40810250	5860	5860	5860	5860	0
540	20241122	115300	40810250	5860	5860	5860	5860	0
541	20241122	115200	40810250	5860	5860	5860	5860	0
542	20241122	115100	40810250	5860	5860	5860	5860	0
543	20241122	115000	40810250	5860	5860	5860	5860	0
544	20241122	114900	40810250	5860	5860	5860	5860	0
545	20241122	114800	40810250	5860	5860	5860	5860	0
546	20241122	114700	40810250	5860	5860	5860	5860	0
547	20241122	114600	40810250	5860	5860	5860	5860	0
548	20241122	114500	40810250	5860	5860	5860	5860	1
549	20241122	114400	40804390	5870	5860	5870	5860	27
550	20241122	114300	40646000	5860	5860	5860	5860	10
551	20241122	114200	40587400	5860	5860	5860	5860	0
552	20241122	114100	40587400	5860	5860	5860	5860	10
553	20241122	114000	40528800	5870	5870	5870	5870	0
554	20241122	113900	40528800	5870	5870	5870	5870	1
555	20241122	113800	40522930	5860	5860	5860	5860	0
556	20241122	113700	40522930	5860	5860	5860	5860	0
557	20241122	113600	40522930	5860	5860	5860	5860	0
558	20241122	113500	40522930	5860	5860	5860	5860	0
559	20241122	113400	40522930	5860	5860	5860	5860	0
560	20241122	113300	40522930	5860	5860	5860	5860	10
561	20241122	113200	40464330	5860	5860	5860	5860	15
562	20241122	113100	40376430	5860	5860	5860	5860	15
563	20241122	113000	40288530	5860	5860	5860	5860	10
564	20241122	112900	40229930	5860	5860	5860	5860	0
565	20241122	112800	40229930	5860	5860	5860	5860	0
566	20241122	112700	40229930	5860	5860	5860	5860	0
567	20241122	112600	40229930	5860	5860	5860	5860	0
568	20241122	112500	40229930	5860	5860	5860	5860	150
569	20241122	112400	39350930	5860	5860	5860	5860	0
570	20241122	112300	39350930	5860	5860	5860	5860	0
571	20241122	112200	39350930	5860	5860	5860	5860	0
572	20241122	112100	39350930	5860	5860	5860	5860	0
573	20241122	112000	39350930	5860	5860	5860	5860	0
574	20241122	111900	39350930	5860	5860	5860	5860	0
575	20241122	111800	39350930	5860	5860	5860	5860	0
576	20241122	111700	39350930	5860	5860	5860	5860	0
577	20241122	111600	39350930	5860	5840	5860	5840	912
578	20241122	111500	34008100	5840	5830	5840	5830	150
579	20241122	111400	33132230	5800	5810	5830	5800	501
580	20241122	111300	30216850	5800	5810	5810	5800	11
581	20241122	111200	30152950	5800	5800	5800	5800	40
582	20241122	111100	29920950	5790	5790	5790	5790	30
583	20241122	111000	29747250	5790	5790	5790	5790	24
584	20241122	110900	29608290	5800	5800	5800	5800	3
585	20241122	110800	29590890	5800	5800	5800	5800	0
586	20241122	110700	29590890	5800	5800	5800	5800	2
587	20241122	110600	29579290	5800	5800	5800	5800	5
588	20241122	110500	29550290	5800	5800	5800	5800	2
589	20241122	110400	29538690	5800	5800	5800	5800	0
590	20241122	110300	29538690	5800	5800	5800	5800	0
591	20241122	110200	29538690	5800	5800	5800	5800	1
592	20241122	110100	29532890	5800	5800	5800	5800	1000
593	20241122	110000	23732890	5790	5790	5790	5790	85
594	20241122	105900	23240740	5790	5780	5790	5780	576
595	20241122	105800	19906180	5780	5780	5780	5780	30
596	20241122	105700	19732780	5780	5780	5780	5780	0
597	20241122	105600	19732780	5780	5780	5780	5780	0
598	20241122	105500	19732780	5780	5780	5780	5780	0
599	20241122	105400	19732780	5780	5780	5780	5780	135
600	20241122	105300	18952480	5790	5790	5790	5790	0
601	20241122	105200	18952480	5790	5790	5790	5790	0
602	20241122	105100	18952480	5790	5790	5790	5790	0
603	20241122	105000	18952480	5790	5790	5790	5790	0
604	20241122	104900	18952480	5790	5790	5790	5790	0
605	20241122	104800	18952480	5790	5790	5790	5790	0
606	20241122	104700	18952480	5790	5790	5790	5790	0
607	20241122	104600	18952480	5790	5790	5790	5790	0
608	20241122	104500	18952480	5790	5790	5790	5790	138
609	20241122	104400	18153460	5790	5790	5790	5790	0
610	20241122	104300	18153460	5790	5790	5790	5790	0
611	20241122	104200	18153460	5790	5790	5790	5790	0
612	20241122	104100	18153460	5790	5790	5790	5790	0
613	20241122	104000	18153460	5790	5770	5790	5770	168
614	20241122	103900	17182070	5770	5770	5770	5770	0
615	20241122	103800	17182070	5770	5770	5770	5770	0
616	20241122	103700	17182070	5770	5770	5770	5770	39
617	20241122	103600	16957040	5770	5770	5770	5770	0
618	20241122	103500	16957040	5770	5770	5770	5770	0
619	20241122	103400	16957040	5770	5770	5770	5770	0
620	20241122	103300	16957040	5770	5770	5770	5770	0
621	20241122	103200	16957040	5770	5770	5770	5770	0
622	20241122	103100	16957040	5770	5770	5770	5770	200
623	20241122	103000	15803040	5760	5760	5760	5760	0
624	20241122	102900	15803040	5760	5760	5760	5760	157
625	20241122	102800	14898720	5760	5760	5760	5760	5
626	20241122	102700	14869920	5770	5770	5770	5770	0
627	20241122	102600	14869920	5770	5770	5770	5770	796
628	20241122	102500	10277000	5760	5760	5760	5760	0
629	20241122	102400	10277000	5760	5760	5760	5760	112
630	20241122	102300	9631880	5760	5760	5760	5760	0
631	20241122	102200	9631880	5760	5760	5760	5760	0
632	20241122	102100	9631880	5760	5760	5760	5760	17
633	20241122	102000	9533960	5760	5760	5760	5760	0
634	20241122	101900	9533960	5760	5760	5760	5760	0
635	20241122	101800	9533960	5760	5760	5760	5760	0
636	20241122	101700	9533960	5760	5760	5760	5760	0
637	20241122	101600	9533960	5760	5760	5760	5760	0
638	20241122	101500	9533960	5760	5760	5760	5760	0
639	20241122	101400	9533960	5760	5760	5760	5760	17
640	20241122	101300	9436040	5760	5760	5760	5760	1
641	20241122	101200	9430280	5760	5760	5760	5760	0
642	20241122	101100	9430280	5760	5760	5760	5760	0
643	20241122	101000	9430280	5760	5760	5760	5760	0
644	20241122	100900	9430280	5760	5760	5760	5760	0
645	20241122	100800	9430280	5760	5760	5760	5760	0
646	20241122	100700	9430280	5760	5760	5760	5760	0
647	20241122	100600	9430280	5760	5760	5760	5760	103
648	20241122	100500	8837000	5770	5770	5770	5770	0
649	20241122	100400	8837000	5770	5770	5770	5770	0
650	20241122	100300	8837000	5770	5770	5770	5770	0
651	20241122	100200	8837000	5770	5770	5770	5770	0
652	20241122	100100	8837000	5770	5770	5770	5770	0
653	20241122	100000	8837000	5770	5770	5770	5770	0
654	20241122	095900	8837000	5770	5770	5770	5770	0
655	20241122	095800	8837000	5770	5770	5770	5770	0
656	20241122	095700	8837000	5770	5770	5770	5770	0
657	20241122	095600	8837000	5770	5770	5770	5770	0
658	20241122	095500	8837000	5770	5770	5770	5770	0
659	20241122	095400	8837000	5770	5770	5770	5770	0
660	20241122	095300	8837000	5770	5770	5770	5770	0
661	20241122	095200	8837000	5770	5770	5770	5770	0
662	20241122	095100	8837000	5770	5770	5770	5770	0
663	20241122	095000	8837000	5770	5770	5770	5770	16
664	20241122	094900	8744680	5760	5760	5760	5760	0
665	20241122	094800	8744680	5760	5760	5760	5760	0
666	20241122	094700	8744680	5760	5760	5760	5760	0
667	20241122	094600	8744680	5760	5760	5760	5760	2
668	20241122	094500	8733160	5760	5760	5760	5760	0
669	20241122	094400	8733160	5760	5760	5760	5760	1
670	20241122	094300	8727400	5760	5760	5760	5760	0
671	20241122	094200	8727400	5760	5760	5760	5760	0
672	20241122	094100	8727400	5760	5760	5760	5760	0
673	20241122	094000	8727400	5760	5760	5760	5760	0
674	20241122	093900	8727400	5760	5760	5760	5760	0
675	20241122	093800	8727400	5760	5760	5760	5760	0
676	20241122	093700	8727400	5760	5760	5760	5760	0
677	20241122	093600	8727400	5760	5760	5760	5760	0
678	20241122	093500	8727400	5760	5760	5760	5760	0
679	20241122	093400	8727400	5760	5760	5760	5760	0
680	20241122	093300	8727400	5760	5760	5760	5760	0
681	20241122	093200	8727400	5760	5760	5760	5760	0
682	20241122	093100	8727400	5760	5760	5760	5760	2
683	20241122	093000	8715880	5760	5760	5760	5760	18
684	20241122	092900	8612200	5760	5760	5760	5760	0
685	20241122	092800	8612200	5760	5760	5760	5760	41
686	20241122	092700	8376040	5780	5780	5780	5780	0
687	20241122	092600	8376040	5780	5780	5780	5780	0
688	20241122	092500	8376040	5780	5780	5780	5780	0
689	20241122	092400	8376040	5780	5780	5780	5780	0
690	20241122	092300	8376040	5780	5780	5780	5780	0
691	20241122	092200	8376040	5780	5780	5780	5780	0
692	20241122	092100	8376040	5780	5780	5780	5780	0
693	20241122	092000	8376040	5780	5780	5780	5780	0
694	20241122	091900	8376040	5780	5780	5780	5780	0
695	20241122	091800	8376040	5780	5780	5780	5780	0
696	20241122	091700	8376040	5780	5780	5780	5780	0
697	20241122	091600	8376040	5780	5780	5780	5780	0
698	20241122	091500	8376040	5780	5780	5780	5780	0
699	20241122	091400	8376040	5780	5780	5780	5780	0
700	20241122	091300	8376040	5780	5780	5780	5780	105
701	20241122	091200	7769140	5720	5720	5720	5720	0
702	20241122	091100	7769140	5720	5720	5720	5720	0
703	20241122	091000	7769140	5720	5720	5720	5720	0
704	20241122	090900	7769140	5720	5720	5720	5720	0
705	20241122	090800	7769140	5720	5720	5720	5720	0
706	20241122	090700	7769140	5720	5720	5720	5720	0
707	20241122	090600	7769140	5720	5720	5720	5720	0
708	20241122	090500	7769140	5720	5720	5720	5720	0
709	20241122	090400	7769140	5720	5720	5720	5720	2
710	20241122	090300	7757700	5700	5700	5700	5700	1136
711	20241122	090200	1282500	5700	5700	5700	5700	0
712	20241122	090100	1282500	5700	5700	5700	5700	0
713	20241122	090000	1282500	5700	5700	5700	5700	225