KissMeData/032560/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191200	81088105	5030	5030	5030	5030	459
3	20241122	191100	81088105	5030	5030	5030	5030	0
4	20241122	191000	81088105	5030	5030	5030	5030	0
5	20241122	190900	81088105	5030	5030	5030	5030	0
6	20241122	190800	81088105	5030	5030	5030	5030	0
7	20241122	190700	81088105	5030	5030	5030	5030	0
8	20241122	190600	81088105	5030	5030	5030	5030	0
9	20241122	190500	81088105	5030	5030	5030	5030	0
10	20241122	190400	81088105	5030	5030	5030	5030	0
11	20241122	190300	81088105	5030	5030	5030	5030	0
12	20241122	190200	81088105	5030	5030	5030	5030	0
13	20241122	190100	81088105	5030	5030	5030	5030	0
14	20241122	190000	81088105	5030	5030	5030	5030	0
15	20241122	185900	81088105	5030	5030	5030	5030	0
16	20241122	185800	81088105	5030	5030	5030	5030	0
17	20241122	185700	81088105	5030	5030	5030	5030	0
18	20241122	185600	81088105	5030	5030	5030	5030	0
19	20241122	185500	81088105	5030	5030	5030	5030	0
20	20241122	185400	81088105	5030	5030	5030	5030	0
21	20241122	185300	81088105	5030	5030	5030	5030	0
22	20241122	185200	81088105	5030	5030	5030	5030	0
23	20241122	185100	81088105	5030	5030	5030	5030	0
24	20241122	185000	81088105	5030	5030	5030	5030	0
25	20241122	184900	81088105	5030	5030	5030	5030	0
26	20241122	184800	81088105	5030	5030	5030	5030	0
27	20241122	184700	81088105	5030	5030	5030	5030	0
28	20241122	184600	81088105	5030	5030	5030	5030	0
29	20241122	184500	81088105	5030	5030	5030	5030	0
30	20241122	184400	81088105	5030	5030	5030	5030	0
31	20241122	184300	81088105	5030	5030	5030	5030	0
32	20241122	184200	81088105	5030	5030	5030	5030	459
33	20241122	184100	81088105	5030	5030	5030	5030	0
34	20241122	184000	81088105	5030	5030	5030	5030	0
35	20241122	183900	81088105	5030	5030	5030	5030	0
36	20241122	183800	81088105	5030	5030	5030	5030	0
37	20241122	183700	81088105	5030	5030	5030	5030	0
38	20241122	183600	81088105	5030	5030	5030	5030	0
39	20241122	183500	81088105	5030	5030	5030	5030	0
40	20241122	183400	81088105	5030	5030	5030	5030	0
41	20241122	183300	81088105	5030	5030	5030	5030	0
42	20241122	183200	81088105	5030	5030	5030	5030	0
43	20241122	183100	81088105	5030	5030	5030	5030	0
44	20241122	183000	81088105	5030	5030	5030	5030	0
45	20241122	182900	81088105	5030	5030	5030	5030	0
46	20241122	182800	81088105	5030	5030	5030	5030	0
47	20241122	182700	81088105	5030	5030	5030	5030	0
48	20241122	182600	81088105	5030	5030	5030	5030	0
49	20241122	182500	81088105	5030	5030	5030	5030	0
50	20241122	182400	81088105	5030	5030	5030	5030	0
51	20241122	182300	81088105	5030	5030	5030	5030	0
52	20241122	182200	81088105	5030	5030	5030	5030	0
53	20241122	182100	81088105	5030	5030	5030	5030	0
54	20241122	182000	81088105	5030	5030	5030	5030	0
55	20241122	181900	81088105	5030	5030	5030	5030	0
56	20241122	181800	81088105	5030	5030	5030	5030	0
57	20241122	181700	81088105	5030	5030	5030	5030	0
58	20241122	181600	81088105	5030	5030	5030	5030	0
59	20241122	181500	81088105	5030	5030	5030	5030	0
60	20241122	181400	81088105	5030	5030	5030	5030	0
61	20241122	181300	81088105	5030	5030	5030	5030	0
62	20241122	181200	81088105	5030	5030	5030	5030	459
63	20241122	181100	81088105	5030	5030	5030	5030	0
64	20241122	181000	81088105	5030	5030	5030	5030	0
65	20241122	180900	81088105	5030	5030	5030	5030	0
66	20241122	180800	81088105	5030	5030	5030	5030	0
67	20241122	180700	81088105	5030	5030	5030	5030	0
68	20241122	180600	81088105	5030	5030	5030	5030	0
69	20241122	180500	81088105	5030	5030	5030	5030	0
70	20241122	180400	81088105	5030	5030	5030	5030	0
71	20241122	180300	81088105	5030	5030	5030	5030	0
72	20241122	180200	81088105	5030	5030	5030	5030	0
73	20241122	180100	81088105	5030	5030	5030	5030	0
74	20241122	180000	81088105	5030	5030	5030	5030	0
75	20241122	175900	81088105	5030	5030	5030	5030	0
76	20241122	175800	81088105	5030	5030	5030	5030	0
77	20241122	175700	81088105	5030	5030	5030	5030	0
78	20241122	175600	81088105	5030	5030	5030	5030	0
79	20241122	175500	81088105	5030	5030	5030	5030	0
80	20241122	175400	81088105	5030	5030	5030	5030	0
81	20241122	175300	81088105	5030	5030	5030	5030	0
82	20241122	175200	81088105	5030	5030	5030	5030	0
83	20241122	175100	81088105	5030	5030	5030	5030	0
84	20241122	175000	81088105	5030	5030	5030	5030	0
85	20241122	174900	81088105	5030	5030	5030	5030	0
86	20241122	174800	81088105	5030	5030	5030	5030	0
87	20241122	174700	81088105	5030	5030	5030	5030	0
88	20241122	174600	81088105	5030	5030	5030	5030	0
89	20241122	174500	81088105	5030	5030	5030	5030	0
90	20241122	174400	81088105	5030	5030	5030	5030	0
91	20241122	174300	81088105	5030	5030	5030	5030	0
92	20241122	174200	81088105	5030	5030	5030	5030	459
93	20241122	174100	81088105	5030	5030	5030	5030	0
94	20241122	174000	81088105	5030	5030	5030	5030	0
95	20241122	173900	81088105	5030	5030	5030	5030	0
96	20241122	173800	81088105	5030	5030	5030	5030	0
97	20241122	173700	81088105	5030	5030	5030	5030	0
98	20241122	173600	81088105	5030	5030	5030	5030	0
99	20241122	173500	81088105	5030	5030	5030	5030	0
100	20241122	173400	81088105	5030	5030	5030	5030	0
101	20241122	173300	81088105	5030	5030	5030	5030	0
102	20241122	173200	81088105	5030	5030	5030	5030	0
103	20241122	173100	81088105	5030	5030	5030	5030	0
104	20241122	173000	81088105	5030	5030	5030	5030	0
105	20241122	172900	81088105	5030	5030	5030	5030	0
106	20241122	172800	81088105	5030	5030	5030	5030	0
107	20241122	172700	81088105	5030	5030	5030	5030	0
108	20241122	172600	81088105	5030	5030	5030	5030	0
109	20241122	172500	81088105	5030	5030	5030	5030	0
110	20241122	172400	81088105	5030	5030	5030	5030	0
111	20241122	172300	81088105	5030	5030	5030	5030	0
112	20241122	172200	81088105	5030	5030	5030	5030	0
113	20241122	172100	81088105	5030	5030	5030	5030	0
114	20241122	172000	81088105	5030	5030	5030	5030	0
115	20241122	171900	81088105	5030	5030	5030	5030	0
116	20241122	171800	81088105	5030	5030	5030	5030	0
117	20241122	171700	81088105	5030	5030	5030	5030	0
118	20241122	171600	81088105	5030	5030	5030	5030	0
119	20241122	171500	81088105	5030	5030	5030	5030	0
120	20241122	171400	81088105	5030	5030	5030	5030	0
121	20241122	171300	81088105	5030	5030	5030	5030	0
122	20241122	171200	81088105	5030	5030	5030	5030	459
123	20241122	171100	81088105	5030	5030	5030	5030	0
124	20241122	171000	81088105	5030	5030	5030	5030	0
125	20241122	170900	81088105	5030	5030	5030	5030	0
126	20241122	170800	81088105	5030	5030	5030	5030	0
127	20241122	170700	81088105	5030	5030	5030	5030	0
128	20241122	170600	81088105	5030	5030	5030	5030	0
129	20241122	170500	81088105	5030	5030	5030	5030	0
130	20241122	170400	81088105	5030	5030	5030	5030	0
131	20241122	170300	81088105	5030	5030	5030	5030	0
132	20241122	170200	81088105	5030	5030	5030	5030	0
133	20241122	170100	81088105	5030	5030	5030	5030	0
134	20241122	170000	81088105	5030	5030	5030	5030	0
135	20241122	165900	81088105	5030	5030	5030	5030	0
136	20241122	165800	81088105	5030	5030	5030	5030	0
137	20241122	165700	81088105	5030	5030	5030	5030	0
138	20241122	165600	81088105	5030	5030	5030	5030	0
139	20241122	165500	81088105	5030	5030	5030	5030	0
140	20241122	165400	81088105	5030	5030	5030	5030	0
141	20241122	165300	81088105	5030	5030	5030	5030	0
142	20241122	165200	81088105	5030	5030	5030	5030	0
143	20241122	165100	81088105	5030	5030	5030	5030	0
144	20241122	165000	81088105	5030	5030	5030	5030	0
145	20241122	164900	81088105	5030	5030	5030	5030	0
146	20241122	164800	81088105	5030	5030	5030	5030	0
147	20241122	164700	81088105	5030	5030	5030	5030	0
148	20241122	164600	81088105	5030	5030	5030	5030	0
149	20241122	164500	81088105	5030	5030	5030	5030	0
150	20241122	164400	81088105	5030	5030	5030	5030	0
151	20241122	164300	81088105	5030	5030	5030	5030	0
152	20241122	164200	81088105	5030	5030	5030	5030	459
153	20241122	164100	81088105	5030	5030	5030	5030	0
154	20241122	164000	81088105	5030	5030	5030	5030	0
155	20241122	163900	81088105	5030	5030	5030	5030	0
156	20241122	163800	81088105	5030	5030	5030	5030	0
157	20241122	163700	81088105	5030	5030	5030	5030	0
158	20241122	163600	81088105	5030	5030	5030	5030	0
159	20241122	163500	81088105	5030	5030	5030	5030	0
160	20241122	163400	81088105	5030	5030	5030	5030	0
161	20241122	163300	81088105	5030	5030	5030	5030	0
162	20241122	163200	81088105	5030	5030	5030	5030	0
163	20241122	163100	81088105	5030	5030	5030	5030	0
164	20241122	163000	81088105	5030	5030	5030	5030	0
165	20241122	162900	81088105	5030	5030	5030	5030	0
166	20241122	162800	81088105	5030	5030	5030	5030	0
167	20241122	162700	81088105	5030	5030	5030	5030	0
168	20241122	162600	81088105	5030	5030	5030	5030	0
169	20241122	162500	81088105	5030	5030	5030	5030	0
170	20241122	162400	81088105	5030	5030	5030	5030	0
171	20241122	162300	81088105	5030	5030	5030	5030	0
172	20241122	162200	81088105	5030	5030	5030	5030	0
173	20241122	162100	81088105	5030	5030	5030	5030	0
174	20241122	162000	81088105	5030	5030	5030	5030	0
175	20241122	161900	81088105	5030	5030	5030	5030	0
176	20241122	161800	81088105	5030	5030	5030	5030	0
177	20241122	161700	81088105	5030	5030	5030	5030	0
178	20241122	161600	81088105	5030	5030	5030	5030	0
179	20241122	161500	81088105	5030	5030	5030	5030	0
180	20241122	161400	81088105	5030	5030	5030	5030	0
181	20241122	161300	81088105	5030	5030	5030	5030	0
182	20241122	161200	81088105	5030	5030	5030	5030	459
183	20241122	161100	81088105	5030	5030	5030	5030	0
184	20241122	161000	81088105	5030	5030	5030	5030	0
185	20241122	160900	81088105	5030	5030	5030	5030	0
186	20241122	160800	81088105	5030	5030	5030	5030	0
187	20241122	160700	81088105	5030	5030	5030	5030	0
188	20241122	160600	81088105	5030	5030	5030	5030	0
189	20241122	160500	81088105	5030	5030	5030	5030	0
190	20241122	160400	81088105	5030	5030	5030	5030	0
191	20241122	160300	81088105	5030	5030	5030	5030	0
192	20241122	160200	81088105	5030	5030	5030	5030	0
193	20241122	160100	81088105	5030	5030	5030	5030	0
194	20241122	160000	81088105	5030	5030	5030	5030	0
195	20241122	155900	81088105	5030	5030	5030	5030	0
196	20241122	155800	81088105	5030	5030	5030	5030	0
197	20241122	155700	81088105	5030	5030	5030	5030	0
198	20241122	155600	81088105	5030	5030	5030	5030	0
199	20241122	155500	81088105	5030	5030	5030	5030	0
200	20241122	155400	81088105	5030	5030	5030	5030	0
201	20241122	155300	81088105	5030	5030	5030	5030	0
202	20241122	155200	81088105	5030	5030	5030	5030	0
203	20241122	155100	81088105	5030	5030	5030	5030	0
204	20241122	155000	81088105	5030	5030	5030	5030	0
205	20241122	154900	81088105	5030	5030	5030	5030	0
206	20241122	154800	81088105	5030	5030	5030	5030	0
207	20241122	154700	81088105	5030	5030	5030	5030	0
208	20241122	154600	81088105	5030	5030	5030	5030	0
209	20241122	154500	81088105	5030	5030	5030	5030	0
210	20241122	154400	81088105	5030	5030	5030	5030	0
211	20241122	154300	81088105	5030	5030	5030	5030	0
212	20241122	154200	81088105	5030	5030	5030	5030	459
213	20241122	154100	81088105	5030	5030	5030	5030	0
214	20241122	154000	81088105	5030	5030	5030	5030	0
215	20241122	153900	81088105	5030	5030	5030	5030	0
216	20241122	153800	81088105	5030	5030	5030	5030	0
217	20241122	153700	81088105	5030	5030	5030	5030	0
218	20241122	153600	81088105	5030	5030	5030	5030	0
219	20241122	153500	81088105	5030	5030	5030	5030	0
220	20241122	153400	81088105	5030	5030	5030	5030	0
221	20241122	153300	81088105	5030	5030	5030	5030	0
222	20241122	153200	81088105	5030	5030	5030	5030	0
223	20241122	153100	81088105	5030	5030	5030	5030	0
224	20241122	153000	81088105	5030	5030	5030	5030	459
225	20241122	152900	78779335	5000	5000	5000	5000	0
226	20241122	152800	78779335	5000	5000	5000	5000	0
227	20241122	152700	78779335	5000	5000	5000	5000	0
228	20241122	152600	78779335	5000	5000	5000	5000	0
229	20241122	152500	78779335	5000	5000	5000	5000	0
230	20241122	152400	78779335	5000	5000	5000	5000	0
231	20241122	152300	78779335	5000	5000	5000	5000	0
232	20241122	152200	78779335	5000	5000	5000	5000	0
233	20241122	152100	78779335	5000	5000	5000	5000	0
234	20241122	152000	78779335	5000	5000	5000	5000	0
235	20241122	151900	78779335	5000	5000	5000	5000	26
236	20241122	151800	78649335	5030	5030	5030	5030	0
237	20241122	151700	78649335	5030	5030	5030	5030	0
238	20241122	151600	78649335	5030	5030	5030	5030	0
239	20241122	151500	78649335	5030	5030	5030	5030	0
240	20241122	151400	78649335	5030	5030	5030	5030	0
241	20241122	151300	78649335	5030	5030	5030	5030	19
242	20241122	151200	78553765	5030	5030	5030	5030	0
243	20241122	151100	78553765	5030	5030	5030	5030	0
244	20241122	151000	78553765	5030	5030	5030	5030	0
245	20241122	150900	78553765	5030	5030	5030	5030	0
246	20241122	150800	78553765	5030	5030	5030	5030	11
247	20241122	150700	78498435	5010	5010	5010	5010	0
248	20241122	150600	78498435	5010	5010	5010	5010	13
249	20241122	150500	78433305	4995	4995	4995	4995	0
250	20241122	150400	78433305	4995	4995	4995	4995	0
251	20241122	150300	78433305	4995	4995	4995	4995	0
252	20241122	150200	78433305	4995	4995	4995	4995	38
253	20241122	150100	78243495	4995	4995	4995	4995	0
254	20241122	150000	78243495	4995	5000	5000	4995	440
255	20241122	145900	76044165	5010	5010	5010	5010	0
256	20241122	145800	76044165	5010	5010	5010	5010	0
257	20241122	145700	76044165	5010	5010	5010	5010	10
258	20241122	145600	75994065	5010	5010	5010	5010	0
259	20241122	145500	75994065	5010	5010	5010	5010	0
260	20241122	145400	75994065	5010	5010	5010	5010	0
261	20241122	145300	75994065	5010	5010	5010	5010	116
262	20241122	145200	75412905	5000	5000	5000	5000	0
263	20241122	145100	75412905	5000	5000	5000	5000	0
264	20241122	145000	75412905	5000	5000	5000	5000	0
265	20241122	144900	75412905	5000	5000	5000	5000	0
266	20241122	144800	75412905	5000	5000	5000	5000	0
267	20241122	144700	75412905	5000	5000	5000	5000	0
268	20241122	144600	75412905	5000	5000	5000	5000	0
269	20241122	144500	75412905	5000	5000	5000	5000	0
270	20241122	144400	75412905	5000	5000	5000	5000	0
271	20241122	144300	75412905	5000	5000	5000	5000	0
272	20241122	144200	75412905	5000	5000	5000	5000	0
273	20241122	144100	75412905	5000	5000	5000	5000	0
274	20241122	144000	75412905	5000	5000	5000	5000	0
275	20241122	143900	75412905	5000	5000	5000	5000	0
276	20241122	143800	75412905	5000	5000	5000	5000	0
277	20241122	143700	75412905	5000	5000	5000	5000	0
278	20241122	143600	75412905	5000	5000	5000	5000	0
279	20241122	143500	75412905	5000	5000	5000	5000	0
280	20241122	143400	75412905	5000	5000	5000	5000	0
281	20241122	143300	75412905	5000	5000	5000	5000	0
282	20241122	143200	75412905	5000	5000	5000	5000	0
283	20241122	143100	75412905	5000	5000	5000	5000	0
284	20241122	143000	75412905	5000	5000	5000	5000	0
285	20241122	142900	75412905	5000	5000	5000	5000	0
286	20241122	142800	75412905	5000	5000	5000	5000	0
287	20241122	142700	75412905	5000	5000	5000	5000	0
288	20241122	142600	75412905	5000	5000	5000	5000	10
289	20241122	142500	75362905	5000	5000	5000	5000	0
290	20241122	142400	75362905	5000	5000	5000	5000	0
291	20241122	142300	75362905	5000	5000	5000	5000	0
292	20241122	142200	75362905	5000	5000	5000	5000	0
293	20241122	142100	75362905	5000	5000	5000	5000	0
294	20241122	142000	75362905	5000	5000	5000	5000	0
295	20241122	141900	75362905	5000	5000	5000	5000	0
296	20241122	141800	75362905	5000	5000	5000	5000	0
297	20241122	141700	75362905	5000	5000	5000	5000	0
298	20241122	141600	75362905	5000	5000	5000	5000	0
299	20241122	141500	75362905	5000	5000	5000	5000	0
300	20241122	141400	75362905	5000	5000	5000	5000	0
301	20241122	141300	75362905	5000	5000	5000	5000	0
302	20241122	141200	75362905	5000	5000	5000	5000	0
303	20241122	141100	75362905	5000	5000	5000	5000	0
304	20241122	141000	75362905	5000	5000	5000	5000	0
305	20241122	140900	75362905	5000	5000	5000	5000	0
306	20241122	140800	75362905	5000	5000	5000	5000	0
307	20241122	140700	75362905	5000	5000	5000	5000	0
308	20241122	140600	75362905	5000	5000	5000	5000	0
309	20241122	140500	75362905	5000	5000	5000	5000	0
310	20241122	140400	75362905	5000	5000	5000	5000	0
311	20241122	140300	75362905	5000	5000	5000	5000	4
312	20241122	140200	75342905	5010	5010	5010	5010	0
313	20241122	140100	75342905	5010	5010	5010	5010	1
314	20241122	140000	75337895	5010	5010	5010	5010	0
315	20241122	135900	75337895	5010	5010	5010	5010	0
316	20241122	135800	75337895	5010	5010	5010	5010	0
317	20241122	135700	75337895	5010	5010	5010	5010	0
318	20241122	135600	75337895	5010	5010	5010	5010	0
319	20241122	135500	75337895	5010	5010	5010	5010	0
320	20241122	135400	75337895	5010	5010	5010	5010	0
321	20241122	135300	75337895	5010	5010	5010	5010	0
322	20241122	135200	75337895	5010	5010	5010	5010	0
323	20241122	135100	75337895	5010	5010	5010	5010	0
324	20241122	135000	75337895	5010	5010	5010	5010	0
325	20241122	134900	75337895	5010	5010	5010	5010	0
326	20241122	134800	75337895	5010	5010	5010	5010	0
327	20241122	134700	75337895	5010	5010	5010	5010	0
328	20241122	134600	75337895	5010	5010	5010	5010	0
329	20241122	134500	75337895	5010	5010	5010	5010	0
330	20241122	134400	75337895	5010	5010	5010	5010	0
331	20241122	134300	75337895	5010	5010	5010	5010	42
332	20241122	134200	75127475	5010	5010	5010	5010	0
333	20241122	134100	75127475	5010	5010	5010	5010	0
334	20241122	134000	75127475	5010	5010	5010	5010	0
335	20241122	133900	75127475	5010	5010	5010	5010	1
336	20241122	133800	75122465	5010	5010	5010	5010	0
337	20241122	133700	75122465	5010	5010	5010	5010	24
338	20241122	133600	75002225	5010	5010	5010	5010	0
339	20241122	133500	75002225	5010	5010	5010	5010	0
340	20241122	133400	75002225	5010	5010	5010	5010	0
341	20241122	133300	75002225	5010	5010	5010	5010	0
342	20241122	133200	75002225	5010	5010	5010	5010	0
343	20241122	133100	75002225	5010	5010	5010	5010	60
344	20241122	133000	74701625	5010	5010	5010	5010	0
345	20241122	132900	74701625	5010	5010	5010	5010	0
346	20241122	132800	74701625	5010	5010	5010	5010	0
347	20241122	132700	74701625	5010	5010	5010	5010	0
348	20241122	132600	74701625	5010	5010	5010	5010	10
349	20241122	132500	74651525	5010	5010	5010	5010	0
350	20241122	132400	74651525	5010	5010	5010	5010	0
351	20241122	132300	74651525	5010	5010	5010	5010	0
352	20241122	132200	74651525	5010	5010	5010	5010	0
353	20241122	132100	74651525	5010	5010	5010	5010	0
354	20241122	132000	74651525	5010	5010	5010	5010	30
355	20241122	131900	74501225	5010	5010	5010	5010	128
356	20241122	131800	73859945	5010	5010	5010	5010	72
357	20241122	131700	73499225	5000	5000	5000	5000	0
358	20241122	131600	73499225	5000	5000	5000	5000	0
359	20241122	131500	73499225	5000	5000	5000	5000	0
360	20241122	131400	73499225	5000	5000	5000	5000	0
361	20241122	131300	73499225	5000	5000	5000	5000	0
362	20241122	131200	73499225	5000	5000	5000	5000	0
363	20241122	131100	73499225	5000	5000	5000	5000	2
364	20241122	131000	73489225	5000	5000	5000	5000	0
365	20241122	130900	73489225	5000	5000	5000	5000	0
366	20241122	130800	73489225	5000	5000	5000	5000	0
367	20241122	130700	73489225	5000	5000	5000	5000	0
368	20241122	130600	73489225	5000	5020	5020	5000	20
369	20241122	130500	73389055	5030	5030	5030	5030	0
370	20241122	130400	73389055	5030	5030	5030	5030	0
371	20241122	130300	73389055	5030	5030	5030	5030	0
372	20241122	130200	73389055	5030	5030	5030	5030	0
373	20241122	130100	73389055	5030	5030	5030	5030	0
374	20241122	130000	73389055	5030	5030	5030	5030	2
375	20241122	125900	73378995	5040	5040	5040	5040	0
376	20241122	125800	73378995	5040	5040	5040	5040	0
377	20241122	125700	73378995	5040	5040	5040	5040	0
378	20241122	125600	73378995	5040	5040	5040	5040	0
379	20241122	125500	73378995	5040	5040	5040	5040	0
380	20241122	125400	73378995	5040	5040	5040	5040	0
381	20241122	125300	73378995	5040	5040	5040	5040	0
382	20241122	125200	73378995	5040	5040	5040	5040	0
383	20241122	125100	73378995	5040	5040	5040	5040	0
384	20241122	125000	73378995	5040	5040	5040	5040	0
385	20241122	124900	73378995	5040	5040	5040	5040	0
386	20241122	124800	73378995	5040	5030	5040	5030	3
387	20241122	124700	73363895	5030	5030	5030	5030	1
388	20241122	124600	73358865	5030	5030	5030	5030	0
389	20241122	124500	73358865	5030	5040	5040	5030	2
390	20241122	124400	73348795	5050	5050	5050	5050	0
391	20241122	124300	73348795	5050	5050	5050	5050	0
392	20241122	124200	73348795	5050	5050	5050	5050	0
393	20241122	124100	73348795	5050	5050	5050	5050	0
394	20241122	124000	73348795	5050	5050	5050	5050	0
395	20241122	123900	73348795	5050	5050	5050	5050	0
396	20241122	123800	73348795	5050	5010	5050	5010	45
397	20241122	123700	73123185	5000	5000	5000	5000	0
398	20241122	123600	73123185	5000	5000	5000	5000	0
399	20241122	123500	73123185	5000	5000	5000	5000	0
400	20241122	123400	73123185	5000	5000	5000	5000	0
401	20241122	123300	73123185	5000	5000	5000	5000	0
402	20241122	123200	73123185	5000	5000	5000	5000	100
403	20241122	123100	72623185	5010	5010	5010	5010	1
404	20241122	123000	72618175	4980	4980	4980	4980	0
405	20241122	122900	72618175	4980	4980	4980	4980	0
406	20241122	122800	72618175	4980	4980	4980	4980	0
407	20241122	122700	72618175	4980	4980	4980	4980	0
408	20241122	122600	72618175	4980	4990	4990	4980	100
409	20241122	122500	72119295	4995	4995	4995	4995	30
410	20241122	122400	71969445	4995	4995	4995	4995	0
411	20241122	122300	71969445	4995	4995	4995	4995	0
412	20241122	122200	71969445	4995	4995	4995	4995	0
413	20241122	122100	71969445	4995	4995	4995	4995	0
414	20241122	122000	71969445	4995	4995	4995	4995	0
415	20241122	121900	71969445	4995	4995	4995	4995	4
416	20241122	121800	71949465	5000	5000	5000	5000	0
417	20241122	121700	71949465	5000	5000	5000	5000	0
418	20241122	121600	71949465	5000	5000	5000	5000	0
419	20241122	121500	71949465	5000	5000	5000	5000	0
420	20241122	121400	71949465	5000	5000	5000	5000	0
421	20241122	121300	71949465	5000	5000	5000	5000	0
422	20241122	121200	71949465	5000	5000	5000	5000	0
423	20241122	121100	71949465	5000	5000	5000	5000	27
424	20241122	121000	71814465	5000	5000	5000	5000	0
425	20241122	120900	71814465	5000	5000	5000	5000	0
426	20241122	120800	71814465	5000	5000	5000	5000	0
427	20241122	120700	71814465	5000	5000	5000	5000	0
428	20241122	120600	71814465	5000	5000	5000	5000	0
429	20241122	120500	71814465	5000	5000	5000	5000	0
430	20241122	120400	71814465	5000	5000	5000	5000	5
431	20241122	120300	71789465	5000	5000	5000	5000	0
432	20241122	120200	71789465	5000	5000	5000	5000	11
433	20241122	120100	71734465	5000	5000	5000	5000	0
434	20241122	120000	71734465	5000	5000	5000	5000	0
435	20241122	115900	71734465	5000	5000	5000	5000	0
436	20241122	115800	71734465	5000	5000	5000	5000	7
437	20241122	115700	71699465	5000	5000	5000	5000	0
438	20241122	115600	71699465	5000	5000	5000	5000	0
439	20241122	115500	71699465	5000	5000	5000	5000	1
440	20241122	115400	71694465	5000	5000	5000	5000	0
441	20241122	115300	71694465	5000	5000	5000	5000	0
442	20241122	115200	71694465	5000	5000	5000	5000	0
443	20241122	115100	71694465	5000	5000	5000	5000	0
444	20241122	115000	71694465	5000	5000	5000	5000	0
445	20241122	114900	71694465	5000	5000	5000	5000	0
446	20241122	114800	71694465	5000	5000	5000	5000	0
447	20241122	114700	71694465	5000	5000	5000	5000	0
448	20241122	114600	71694465	5000	5000	5000	5000	0
449	20241122	114500	71694465	5000	5000	5000	5000	197
450	20241122	114400	70709465	5010	5010	5010	5010	0
451	20241122	114300	70709465	5010	5010	5010	5010	0
452	20241122	114200	70709465	5010	5010	5010	5010	0
453	20241122	114100	70709465	5010	5000	5010	5000	2
454	20241122	114000	70699455	4995	4995	4995	4995	0
455	20241122	113900	70699455	4995	4995	4995	4995	0
456	20241122	113800	70699455	4995	4995	4995	4995	0
457	20241122	113700	70699455	4995	4995	4995	4995	3
458	20241122	113600	70684470	4990	4990	4990	4990	0
459	20241122	113500	70684470	4990	4995	4995	4990	125
460	20241122	113400	70060100	4995	4995	4995	4995	22
461	20241122	113300	69950210	4995	4995	4995	4995	3
462	20241122	113200	69935225	4995	4995	4995	4995	0
463	20241122	113100	69935225	4995	4995	4995	4995	1
464	20241122	113000	69930230	5020	5020	5020	5020	0
465	20241122	112900	69930230	5020	5020	5020	5020	0
466	20241122	112800	69930230	5020	5020	5020	5020	0
467	20241122	112700	69930230	5020	5020	5020	5020	0
468	20241122	112600	69930230	5020	5020	5020	5020	0
469	20241122	112500	69930230	5020	5020	5020	5020	0
470	20241122	112400	69930230	5020	5020	5020	5020	0
471	20241122	112300	69930230	5020	5020	5020	5020	50
472	20241122	112200	69679230	5010	5010	5010	5010	28
473	20241122	112100	69538950	5010	5000	5010	5000	3
474	20241122	112000	69523930	4995	5000	5000	4995	4
475	20241122	111900	69503940	4995	4995	4995	4995	1
476	20241122	111800	69498945	5030	5030	5030	5030	0
477	20241122	111700	69498945	5030	5030	5030	5030	0
478	20241122	111600	69498945	5030	5030	5030	5030	0
479	20241122	111500	69498945	5030	5030	5030	5030	0
480	20241122	111400	69498945	5030	5030	5030	5030	0
481	20241122	111300	69498945	5030	4995	5030	4990	305
482	20241122	111200	67976830	5000	4995	5000	4995	2
483	20241122	111100	67966835	4990	4990	4990	4990	13
484	20241122	111000	67901965	4990	4985	4995	4985	76
485	20241122	110900	67522620	4980	4985	4985	4980	6
486	20241122	110800	67492715	4990	5000	5000	4990	205
487	20241122	110700	66469720	5050	5050	5050	5050	1
488	20241122	110600	66464670	4990	5050	5070	4850	8652
489	20241122	110500	23293080	5080	5080	5080	5080	0
490	20241122	110400	23293080	5080	5080	5080	5080	0
491	20241122	110300	23293080	5080	5080	5080	5080	0
492	20241122	110200	23293080	5080	5080	5080	5080	0
493	20241122	110100	23293080	5080	5080	5080	5080	0
494	20241122	110000	23293080	5080	5080	5080	5080	0
495	20241122	105900	23293080	5080	5080	5080	5080	0
496	20241122	105800	23293080	5080	5080	5080	5080	0
497	20241122	105700	23293080	5080	5080	5080	5080	0
498	20241122	105600	23293080	5080	5080	5080	5080	9
499	20241122	105500	23247360	5080	5080	5080	5080	0
500	20241122	105400	23247360	5080	5080	5080	5080	0
501	20241122	105300	23247360	5080	5080	5080	5080	0
502	20241122	105200	23247360	5080	5080	5080	5080	0
503	20241122	105100	23247360	5080	5080	5080	5080	0
504	20241122	105000	23247360	5080	5080	5080	5080	0
505	20241122	104900	23247360	5080	5080	5080	5080	0
506	20241122	104800	23247360	5080	5080	5080	5080	0
507	20241122	104700	23247360	5080	5080	5080	5080	0
508	20241122	104600	23247360	5080	5080	5080	5080	1
509	20241122	104500	23242280	5080	5080	5080	5080	0
510	20241122	104400	23242280	5080	5080	5080	5080	0
511	20241122	104300	23242280	5080	5080	5080	5080	81
512	20241122	104200	22830800	5090	5090	5090	5090	0
513	20241122	104100	22830800	5090	5090	5090	5090	0
514	20241122	104000	22830800	5090	5100	5100	5090	5
515	20241122	103900	22805310	5080	5080	5100	5080	542
516	20241122	103800	20045180	5080	5080	5080	5080	813
517	20241122	103700	15915140	5080	5080	5080	5080	0
518	20241122	103600	15915140	5080	5070	5080	5070	312
519	20241122	103500	14332220	5060	5060	5060	5060	5
520	20241122	103400	14306920	5070	5070	5070	5070	1
521	20241122	103300	14301850	5080	5080	5080	5080	0
522	20241122	103200	14301850	5080	5080	5080	5080	0
523	20241122	103100	14301850	5080	5080	5080	5080	0
524	20241122	103000	14301850	5080	5080	5080	5080	0
525	20241122	102900	14301850	5080	5070	5080	5070	5
526	20241122	102800	14276490	5070	5070	5070	5070	14
527	20241122	102700	14205510	5060	5060	5060	5060	22
528	20241122	102600	14094190	5050	5050	5050	5050	0
529	20241122	102500	14094190	5050	5050	5050	5050	3
530	20241122	102400	14079040	5060	5060	5060	5060	34
531	20241122	102300	13907000	5050	5050	5050	5050	0
532	20241122	102200	13907000	5050	5050	5050	5050	0
533	20241122	102100	13907000	5050	5050	5050	5050	73
534	20241122	102000	13538350	5060	5060	5060	5060	0
535	20241122	101900	13538350	5060	5060	5060	5060	3
536	20241122	101800	13523170	5060	5060	5060	5060	2
537	20241122	101700	13513050	5060	5060	5060	5060	0
538	20241122	101600	13513050	5060	5060	5060	5060	320
539	20241122	101500	11893850	5060	5060	5060	5060	0
540	20241122	101400	11893850	5060	5060	5060	5060	1
541	20241122	101300	11888790	5050	5050	5050	5050	60
542	20241122	101200	11585790	5050	5050	5050	5050	0
543	20241122	101100	11585790	5050	5050	5050	5050	0
544	20241122	101000	11585790	5050	5050	5050	5050	0
545	20241122	100900	11585790	5050	5050	5050	5050	0
546	20241122	100800	11585790	5050	5050	5050	5050	0
547	20241122	100700	11585790	5050	5050	5050	5050	0
548	20241122	100600	11585790	5050	5050	5050	5050	0
549	20241122	100500	11585790	5050	5050	5050	5050	19
550	20241122	100400	11489840	5060	5060	5060	5060	2
551	20241122	100300	11479720	5060	5060	5060	5060	0
552	20241122	100200	11479720	5060	5060	5060	5060	3
553	20241122	100100	11464540	5060	5060	5060	5060	10
554	20241122	100000	11413940	5060	5060	5060	5060	0
555	20241122	095900	11413940	5060	5060	5060	5060	0
556	20241122	095800	11413940	5060	5060	5060	5060	0
557	20241122	095700	11413940	5060	5060	5060	5060	0
558	20241122	095600	11413940	5060	5060	5060	5060	0
559	20241122	095500	11413940	5060	5060	5060	5060	5
560	20241122	095400	11388640	5070	5070	5070	5070	0
561	20241122	095300	11388640	5070	5070	5070	5070	0
562	20241122	095200	11388640	5070	5070	5070	5070	0
563	20241122	095100	11388640	5070	5070	5070	5070	0
564	20241122	095000	11388640	5070	5070	5070	5070	1
565	20241122	094900	11383570	5040	5040	5040	5040	155
566	20241122	094800	10602370	5070	5070	5070	5070	710
567	20241122	094700	7002670	5070	5070	5070	5070	0
568	20241122	094600	7002670	5070	5070	5070	5070	0
569	20241122	094500	7002670	5070	5070	5070	5070	0
570	20241122	094400	7002670	5070	5070	5070	5070	0
571	20241122	094300	7002670	5070	5070	5070	5070	0
572	20241122	094200	7002670	5070	5070	5070	5070	1
573	20241122	094100	6997600	5030	5030	5030	5030	0
574	20241122	094000	6997600	5030	5030	5030	5030	0
575	20241122	093900	6997600	5030	5030	5030	5030	0
576	20241122	093800	6997600	5030	5040	5040	5030	400
577	20241122	093700	4985180	5030	5030	5030	5030	0
578	20241122	093600	4985180	5030	5030	5030	5030	0
579	20241122	093500	4985180	5030	5050	5050	5030	710
580	20241122	093400	1407240	5070	5070	5070	5070	0
581	20241122	093300	1407240	5070	5070	5070	5070	2
582	20241122	093200	1397100	5050	5080	5080	5050	105
583	20241122	093100	865660	5080	5080	5080	5080	4
584	20241122	093000	845340	5080	5080	5080	5080	1
585	20241122	092900	840260	5070	5070	5070	5070	1
586	20241122	092800	835190	5070	5070	5070	5070	0
587	20241122	092700	835190	5070	5070	5070	5070	0
588	20241122	092600	835190	5070	5070	5070	5070	0
589	20241122	092500	835190	5070	5070	5070	5070	0
590	20241122	092400	835190	5070	5070	5070	5070	0
591	20241122	092300	835190	5070	5070	5070	5070	0
592	20241122	092200	835190	5070	5070	5070	5070	0
593	20241122	092100	835190	5070	5070	5070	5070	0
594	20241122	092000	835190	5070	5070	5070	5070	0
595	20241122	091900	835190	5070	5070	5070	5070	0
596	20241122	091800	835190	5070	5070	5070	5070	1
597	20241122	091700	830120	5070	5070	5070	5070	0
598	20241122	091600	830120	5070	5070	5070	5070	0
599	20241122	091500	830120	5070	5070	5070	5070	0
600	20241122	091400	830120	5070	5070	5070	5070	0
601	20241122	091300	830120	5070	5070	5070	5070	0
602	20241122	091200	830120	5070	5070	5070	5070	1
603	20241122	091100	825050	5070	5070	5070	5070	0
604	20241122	091000	825050	5070	5070	5070	5070	0
605	20241122	090900	825050	5070	5070	5070	5070	0
606	20241122	090800	825050	5070	5070	5070	5070	0
607	20241122	090700	825050	5070	5070	5070	5070	0
608	20241122	090600	825050	5070	5070	5070	5070	1
609	20241122	090500	819980	5090	5090	5090	5090	0
610	20241122	090400	819980	5090	5090	5090	5090	7
611	20241122	090300	784350	5090	5090	5090	5090	1
612	20241122	090200	779260	5080	5080	5080	5080	0
613	20241122	090100	779260	5080	5080	5080	5080	0
614	20241122	090000	779260	5080	5060	5080	5060	154