KissMeData/347890/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211300	46252170	5470	5470	5470	5470	216
3	20241121	211200	46252170	5470	5470	5470	5470	0
4	20241121	211100	46252170	5470	5470	5470	5470	0
5	20241121	211000	46252170	5470	5470	5470	5470	0
6	20241121	210900	46252170	5470	5470	5470	5470	0
7	20241121	210800	46252170	5470	5470	5470	5470	0
8	20241121	210700	46252170	5470	5470	5470	5470	0
9	20241121	210600	46252170	5470	5470	5470	5470	0
10	20241121	210500	46252170	5470	5470	5470	5470	0
11	20241121	210400	46252170	5470	5470	5470	5470	0
12	20241121	210300	46252170	5470	5470	5470	5470	0
13	20241121	210200	46252170	5470	5470	5470	5470	0
14	20241121	210100	46252170	5470	5470	5470	5470	0
15	20241121	210000	46252170	5470	5470	5470	5470	0
16	20241121	205900	46252170	5470	5470	5470	5470	0
17	20241121	205800	46252170	5470	5470	5470	5470	0
18	20241121	205700	46252170	5470	5470	5470	5470	0
19	20241121	205600	46252170	5470	5470	5470	5470	0
20	20241121	205500	46252170	5470	5470	5470	5470	0
21	20241121	205400	46252170	5470	5470	5470	5470	0
22	20241121	205300	46252170	5470	5470	5470	5470	0
23	20241121	205200	46252170	5470	5470	5470	5470	0
24	20241121	205100	46252170	5470	5470	5470	5470	0
25	20241121	205000	46252170	5470	5470	5470	5470	0
26	20241121	204900	46252170	5470	5470	5470	5470	0
27	20241121	204800	46252170	5470	5470	5470	5470	0
28	20241121	204700	46252170	5470	5470	5470	5470	0
29	20241121	204600	46252170	5470	5470	5470	5470	0
30	20241121	204500	46252170	5470	5470	5470	5470	0
31	20241121	204400	46252170	5470	5470	5470	5470	0
32	20241121	204300	46252170	5470	5470	5470	5470	216
33	20241121	204200	46252170	5470	5470	5470	5470	0
34	20241121	204100	46252170	5470	5470	5470	5470	0
35	20241121	204000	46252170	5470	5470	5470	5470	0
36	20241121	203900	46252170	5470	5470	5470	5470	0
37	20241121	203800	46252170	5470	5470	5470	5470	0
38	20241121	203700	46252170	5470	5470	5470	5470	0
39	20241121	203600	46252170	5470	5470	5470	5470	0
40	20241121	203500	46252170	5470	5470	5470	5470	0
41	20241121	203400	46252170	5470	5470	5470	5470	0
42	20241121	203300	46252170	5470	5470	5470	5470	0
43	20241121	203200	46252170	5470	5470	5470	5470	0
44	20241121	203100	46252170	5470	5470	5470	5470	0
45	20241121	203000	46252170	5470	5470	5470	5470	0
46	20241121	202900	46252170	5470	5470	5470	5470	0
47	20241121	202800	46252170	5470	5470	5470	5470	0
48	20241121	202700	46252170	5470	5470	5470	5470	0
49	20241121	202600	46252170	5470	5470	5470	5470	0
50	20241121	202500	46252170	5470	5470	5470	5470	0
51	20241121	202400	46252170	5470	5470	5470	5470	0
52	20241121	202300	46252170	5470	5470	5470	5470	0
53	20241121	202200	46252170	5470	5470	5470	5470	0
54	20241121	202100	46252170	5470	5470	5470	5470	0
55	20241121	202000	46252170	5470	5470	5470	5470	0
56	20241121	201900	46252170	5470	5470	5470	5470	0
57	20241121	201800	46252170	5470	5470	5470	5470	0
58	20241121	201700	46252170	5470	5470	5470	5470	0
59	20241121	201600	46252170	5470	5470	5470	5470	0
60	20241121	201500	46252170	5470	5470	5470	5470	0
61	20241121	201400	46252170	5470	5470	5470	5470	0
62	20241121	201300	46252170	5470	5470	5470	5470	216
63	20241121	201200	46252170	5470	5470	5470	5470	0
64	20241121	201100	46252170	5470	5470	5470	5470	0
65	20241121	201000	46252170	5470	5470	5470	5470	0
66	20241121	200900	46252170	5470	5470	5470	5470	0
67	20241121	200800	46252170	5470	5470	5470	5470	0
68	20241121	200700	46252170	5470	5470	5470	5470	0
69	20241121	200600	46252170	5470	5470	5470	5470	0
70	20241121	200500	46252170	5470	5470	5470	5470	0
71	20241121	200400	46252170	5470	5470	5470	5470	0
72	20241121	200300	46252170	5470	5470	5470	5470	0
73	20241121	200200	46252170	5470	5470	5470	5470	0
74	20241121	200100	46252170	5470	5470	5470	5470	0
75	20241121	200000	46252170	5470	5470	5470	5470	0
76	20241121	195900	46252170	5470	5470	5470	5470	0
77	20241121	195800	46252170	5470	5470	5470	5470	0
78	20241121	195700	46252170	5470	5470	5470	5470	0
79	20241121	195600	46252170	5470	5470	5470	5470	0
80	20241121	195500	46252170	5470	5470	5470	5470	0
81	20241121	195400	46252170	5470	5470	5470	5470	0
82	20241121	195300	46252170	5470	5470	5470	5470	0
83	20241121	195200	46252170	5470	5470	5470	5470	0
84	20241121	195100	46252170	5470	5470	5470	5470	0
85	20241121	195000	46252170	5470	5470	5470	5470	0
86	20241121	194900	46252170	5470	5470	5470	5470	0
87	20241121	194800	46252170	5470	5470	5470	5470	0
88	20241121	194700	46252170	5470	5470	5470	5470	0
89	20241121	194600	46252170	5470	5470	5470	5470	0
90	20241121	194500	46252170	5470	5470	5470	5470	0
91	20241121	194400	46252170	5470	5470	5470	5470	0
92	20241121	194300	46252170	5470	5470	5470	5470	216
93	20241121	194200	46252170	5470	5470	5470	5470	0
94	20241121	194100	46252170	5470	5470	5470	5470	0
95	20241121	194000	46252170	5470	5470	5470	5470	0
96	20241121	193900	46252170	5470	5470	5470	5470	0
97	20241121	193800	46252170	5470	5470	5470	5470	0
98	20241121	193700	46252170	5470	5470	5470	5470	0
99	20241121	193600	46252170	5470	5470	5470	5470	0
100	20241121	193500	46252170	5470	5470	5470	5470	0
101	20241121	193400	46252170	5470	5470	5470	5470	0
102	20241121	193300	46252170	5470	5470	5470	5470	0
103	20241121	193200	46252170	5470	5470	5470	5470	0
104	20241121	193100	46252170	5470	5470	5470	5470	0
105	20241121	193000	46252170	5470	5470	5470	5470	0
106	20241121	192900	46252170	5470	5470	5470	5470	0
107	20241121	192800	46252170	5470	5470	5470	5470	0
108	20241121	192700	46252170	5470	5470	5470	5470	0
109	20241121	192600	46252170	5470	5470	5470	5470	0
110	20241121	192500	46252170	5470	5470	5470	5470	0
111	20241121	192400	46252170	5470	5470	5470	5470	0
112	20241121	192300	46252170	5470	5470	5470	5470	0
113	20241121	192200	46252170	5470	5470	5470	5470	0
114	20241121	192100	46252170	5470	5470	5470	5470	0
115	20241121	192000	46252170	5470	5470	5470	5470	0
116	20241121	191900	46252170	5470	5470	5470	5470	0
117	20241121	191800	46252170	5470	5470	5470	5470	0
118	20241121	191700	46252170	5470	5470	5470	5470	0
119	20241121	191600	46252170	5470	5470	5470	5470	0
120	20241121	191500	46252170	5470	5470	5470	5470	0
121	20241121	191400	46252170	5470	5470	5470	5470	0
122	20241121	191300	46252170	5470	5470	5470	5470	216
123	20241121	191200	46252170	5470	5470	5470	5470	0
124	20241121	191100	46252170	5470	5470	5470	5470	0
125	20241121	191000	46252170	5470	5470	5470	5470	0
126	20241121	190900	46252170	5470	5470	5470	5470	0
127	20241121	190800	46252170	5470	5470	5470	5470	0
128	20241121	190700	46252170	5470	5470	5470	5470	0
129	20241121	190600	46252170	5470	5470	5470	5470	0
130	20241121	190500	46252170	5470	5470	5470	5470	0
131	20241121	190400	46252170	5470	5470	5470	5470	0
132	20241121	190300	46252170	5470	5470	5470	5470	0
133	20241121	190200	46252170	5470	5470	5470	5470	0
134	20241121	190100	46252170	5470	5470	5470	5470	0
135	20241121	190000	46252170	5470	5470	5470	5470	0
136	20241121	185900	46252170	5470	5470	5470	5470	0
137	20241121	185800	46252170	5470	5470	5470	5470	0
138	20241121	185700	46252170	5470	5470	5470	5470	0
139	20241121	185600	46252170	5470	5470	5470	5470	0
140	20241121	185500	46252170	5470	5470	5470	5470	0
141	20241121	185400	46252170	5470	5470	5470	5470	0
142	20241121	185300	46252170	5470	5470	5470	5470	0
143	20241121	185200	46252170	5470	5470	5470	5470	0
144	20241121	185100	46252170	5470	5470	5470	5470	0
145	20241121	185000	46252170	5470	5470	5470	5470	0
146	20241121	184900	46252170	5470	5470	5470	5470	0
147	20241121	184800	46252170	5470	5470	5470	5470	0
148	20241121	184700	46252170	5470	5470	5470	5470	0
149	20241121	184600	46252170	5470	5470	5470	5470	0
150	20241121	184500	46252170	5470	5470	5470	5470	0
151	20241121	184400	46252170	5470	5470	5470	5470	0
152	20241121	184300	46252170	5470	5470	5470	5470	216
153	20241121	184200	46252170	5470	5470	5470	5470	0
154	20241121	184100	46252170	5470	5470	5470	5470	0
155	20241121	184000	46252170	5470	5470	5470	5470	0
156	20241121	183900	46252170	5470	5470	5470	5470	0
157	20241121	183800	46252170	5470	5470	5470	5470	0
158	20241121	183700	46252170	5470	5470	5470	5470	0
159	20241121	183600	46252170	5470	5470	5470	5470	0
160	20241121	183500	46252170	5470	5470	5470	5470	0
161	20241121	183400	46252170	5470	5470	5470	5470	0
162	20241121	183300	46252170	5470	5470	5470	5470	0
163	20241121	183200	46252170	5470	5470	5470	5470	0
164	20241121	183100	46252170	5470	5470	5470	5470	0
165	20241121	183000	46252170	5470	5470	5470	5470	0
166	20241121	182900	46252170	5470	5470	5470	5470	0
167	20241121	182800	46252170	5470	5470	5470	5470	0
168	20241121	182700	46252170	5470	5470	5470	5470	0
169	20241121	182600	46252170	5470	5470	5470	5470	0
170	20241121	182500	46252170	5470	5470	5470	5470	0
171	20241121	182400	46252170	5470	5470	5470	5470	0
172	20241121	182300	46252170	5470	5470	5470	5470	0
173	20241121	182200	46252170	5470	5470	5470	5470	0
174	20241121	182100	46252170	5470	5470	5470	5470	0
175	20241121	182000	46252170	5470	5470	5470	5470	0
176	20241121	181900	46252170	5470	5470	5470	5470	0
177	20241121	181800	46252170	5470	5470	5470	5470	0
178	20241121	181700	46252170	5470	5470	5470	5470	0
179	20241121	181600	46252170	5470	5470	5470	5470	0
180	20241121	181500	46252170	5470	5470	5470	5470	0
181	20241121	181400	46252170	5470	5470	5470	5470	0
182	20241121	181300	46252170	5470	5470	5470	5470	216
183	20241121	181200	46252170	5470	5470	5470	5470	0
184	20241121	181100	46252170	5470	5470	5470	5470	0
185	20241121	181000	46252170	5470	5470	5470	5470	0
186	20241121	180900	46252170	5470	5470	5470	5470	0
187	20241121	180800	46252170	5470	5470	5470	5470	0
188	20241121	180700	46252170	5470	5470	5470	5470	0
189	20241121	180600	46252170	5470	5470	5470	5470	0
190	20241121	180500	46252170	5470	5470	5470	5470	0
191	20241121	180400	46252170	5470	5470	5470	5470	0
192	20241121	180300	46252170	5470	5470	5470	5470	0
193	20241121	180200	46252170	5470	5470	5470	5470	0
194	20241121	180100	46252170	5470	5470	5470	5470	0
195	20241121	180000	46252170	5470	5470	5470	5470	0
196	20241121	175900	46252170	5470	5470	5470	5470	0
197	20241121	175800	46252170	5470	5470	5470	5470	0
198	20241121	175700	46252170	5470	5470	5470	5470	0
199	20241121	175600	46252170	5470	5470	5470	5470	0
200	20241121	175500	46252170	5470	5470	5470	5470	0
201	20241121	175400	46252170	5470	5470	5470	5470	0
202	20241121	175300	46252170	5470	5470	5470	5470	0
203	20241121	175200	46252170	5470	5470	5470	5470	0
204	20241121	175100	46252170	5470	5470	5470	5470	0
205	20241121	175000	46252170	5470	5470	5470	5470	0
206	20241121	174900	46252170	5470	5470	5470	5470	0
207	20241121	174800	46252170	5470	5470	5470	5470	0
208	20241121	174700	46252170	5470	5470	5470	5470	0
209	20241121	174600	46252170	5470	5470	5470	5470	0
210	20241121	174500	46252170	5470	5470	5470	5470	0
211	20241121	174400	46252170	5470	5470	5470	5470	0
212	20241121	174300	46252170	5470	5470	5470	5470	216
213	20241121	174200	46252170	5470	5470	5470	5470	0
214	20241121	174100	46252170	5470	5470	5470	5470	0
215	20241121	174000	46252170	5470	5470	5470	5470	0
216	20241121	173900	46252170	5470	5470	5470	5470	0
217	20241121	173800	46252170	5470	5470	5470	5470	0
218	20241121	173700	46252170	5470	5470	5470	5470	0
219	20241121	173600	46252170	5470	5470	5470	5470	0
220	20241121	173500	46252170	5470	5470	5470	5470	0
221	20241121	173400	46252170	5470	5470	5470	5470	0
222	20241121	173300	46252170	5470	5470	5470	5470	0
223	20241121	173200	46252170	5470	5470	5470	5470	0
224	20241121	173100	46252170	5470	5470	5470	5470	0
225	20241121	173000	46252170	5470	5470	5470	5470	0
226	20241121	172900	46252170	5470	5470	5470	5470	0
227	20241121	172800	46252170	5470	5470	5470	5470	0
228	20241121	172700	46252170	5470	5470	5470	5470	0
229	20241121	172600	46252170	5470	5470	5470	5470	0
230	20241121	172500	46252170	5470	5470	5470	5470	0
231	20241121	172400	46252170	5470	5470	5470	5470	0
232	20241121	172300	46252170	5470	5470	5470	5470	0
233	20241121	172200	46252170	5470	5470	5470	5470	0
234	20241121	172100	46252170	5470	5470	5470	5470	0
235	20241121	172000	46252170	5470	5470	5470	5470	0
236	20241121	171900	46252170	5470	5470	5470	5470	0
237	20241121	171800	46252170	5470	5470	5470	5470	0
238	20241121	171700	46252170	5470	5470	5470	5470	0
239	20241121	171600	46252170	5470	5470	5470	5470	0
240	20241121	171500	46252170	5470	5470	5470	5470	0
241	20241121	171400	46252170	5470	5470	5470	5470	0
242	20241121	171300	46252170	5470	5470	5470	5470	216
243	20241121	171200	46252170	5470	5470	5470	5470	0
244	20241121	171100	46252170	5470	5470	5470	5470	0
245	20241121	171000	46252170	5470	5470	5470	5470	0
246	20241121	170900	46252170	5470	5470	5470	5470	0
247	20241121	170800	46252170	5470	5470	5470	5470	0
248	20241121	170700	46252170	5470	5470	5470	5470	0
249	20241121	170600	46252170	5470	5470	5470	5470	0
250	20241121	170500	46252170	5470	5470	5470	5470	0
251	20241121	170400	46252170	5470	5470	5470	5470	0
252	20241121	170300	46252170	5470	5470	5470	5470	0
253	20241121	170200	46252170	5470	5470	5470	5470	0
254	20241121	170100	46252170	5470	5470	5470	5470	0
255	20241121	170000	46252170	5470	5470	5470	5470	0
256	20241121	165900	46252170	5470	5470	5470	5470	0
257	20241121	165800	46252170	5470	5470	5470	5470	0
258	20241121	165700	46252170	5470	5470	5470	5470	0
259	20241121	165600	46252170	5470	5470	5470	5470	0
260	20241121	165500	46252170	5470	5470	5470	5470	0
261	20241121	165400	46252170	5470	5470	5470	5470	0
262	20241121	165300	46252170	5470	5470	5470	5470	0
263	20241121	165200	46252170	5470	5470	5470	5470	0
264	20241121	165100	46252170	5470	5470	5470	5470	0
265	20241121	165000	46252170	5470	5470	5470	5470	0
266	20241121	164900	46252170	5470	5470	5470	5470	0
267	20241121	164800	46252170	5470	5470	5470	5470	0
268	20241121	164700	46252170	5470	5470	5470	5470	0
269	20241121	164600	46252170	5470	5470	5470	5470	0
270	20241121	164500	46252170	5470	5470	5470	5470	0
271	20241121	164400	46252170	5470	5470	5470	5470	0
272	20241121	164300	46252170	5470	5470	5470	5470	216
273	20241121	164200	46252170	5470	5470	5470	5470	0
274	20241121	164100	46252170	5470	5470	5470	5470	0
275	20241121	164000	46252170	5470	5470	5470	5470	0
276	20241121	163900	46252170	5470	5470	5470	5470	0
277	20241121	163800	46252170	5470	5470	5470	5470	0
278	20241121	163700	46252170	5470	5470	5470	5470	0
279	20241121	163600	46252170	5470	5470	5470	5470	0
280	20241121	163500	46252170	5470	5470	5470	5470	0
281	20241121	163400	46252170	5470	5470	5470	5470	0
282	20241121	163300	46252170	5470	5470	5470	5470	0
283	20241121	163200	46252170	5470	5470	5470	5470	0
284	20241121	163100	46252170	5470	5470	5470	5470	0
285	20241121	163000	46252170	5470	5470	5470	5470	0
286	20241121	162900	46252170	5470	5470	5470	5470	0
287	20241121	162800	46252170	5470	5470	5470	5470	0
288	20241121	162700	46252170	5470	5470	5470	5470	0
289	20241121	162600	46252170	5470	5470	5470	5470	0
290	20241121	162500	46252170	5470	5470	5470	5470	0
291	20241121	162400	46252170	5470	5470	5470	5470	0
292	20241121	162300	46252170	5470	5470	5470	5470	0
293	20241121	162200	46252170	5470	5470	5470	5470	0
294	20241121	162100	46252170	5470	5470	5470	5470	0
295	20241121	162000	46252170	5470	5470	5470	5470	0
296	20241121	161900	46252170	5470	5470	5470	5470	0
297	20241121	161800	46252170	5470	5470	5470	5470	0
298	20241121	161700	46252170	5470	5470	5470	5470	0
299	20241121	161600	46252170	5470	5470	5470	5470	0
300	20241121	161500	46252170	5470	5470	5470	5470	0
301	20241121	161400	46252170	5470	5470	5470	5470	0
302	20241121	161300	46252170	5470	5470	5470	5470	216
303	20241121	161200	46252170	5470	5470	5470	5470	0
304	20241121	161100	46252170	5470	5470	5470	5470	0
305	20241121	161000	46252170	5470	5470	5470	5470	0
306	20241121	160900	46252170	5470	5470	5470	5470	0
307	20241121	160800	46252170	5470	5470	5470	5470	0
308	20241121	160700	46252170	5470	5470	5470	5470	0
309	20241121	160600	46252170	5470	5470	5470	5470	0
310	20241121	160500	46252170	5470	5470	5470	5470	0
311	20241121	160400	46252170	5470	5470	5470	5470	0
312	20241121	160300	46252170	5470	5470	5470	5470	0
313	20241121	160200	46252170	5470	5470	5470	5470	0
314	20241121	160100	46252170	5470	5470	5470	5470	0
315	20241121	160000	46252170	5470	5470	5470	5470	0
316	20241121	155900	46252170	5470	5470	5470	5470	0
317	20241121	155800	46252170	5470	5470	5470	5470	0
318	20241121	155700	46252170	5470	5470	5470	5470	0
319	20241121	155600	46252170	5470	5470	5470	5470	0
320	20241121	155500	46252170	5470	5470	5470	5470	0
321	20241121	155400	46252170	5470	5470	5470	5470	0
322	20241121	155300	46252170	5470	5470	5470	5470	0
323	20241121	155200	46252170	5470	5470	5470	5470	0
324	20241121	155100	46252170	5470	5470	5470	5470	0
325	20241121	155000	46252170	5470	5470	5470	5470	0
326	20241121	154900	46252170	5470	5470	5470	5470	0
327	20241121	154800	46252170	5470	5470	5470	5470	0
328	20241121	154700	46252170	5470	5470	5470	5470	0
329	20241121	154600	46252170	5470	5470	5470	5470	0
330	20241121	154500	46252170	5470	5470	5470	5470	0
331	20241121	154400	46252170	5470	5470	5470	5470	0
332	20241121	154300	46252170	5470	5470	5470	5470	216
333	20241121	154200	46252170	5470	5470	5470	5470	0
334	20241121	154100	46252170	5470	5470	5470	5470	0
335	20241121	154000	46252170	5470	5470	5470	5470	0
336	20241121	153900	46252170	5470	5470	5470	5470	0
337	20241121	153800	46252170	5470	5470	5470	5470	0
338	20241121	153700	46252170	5470	5470	5470	5470	0
339	20241121	153600	46252170	5470	5470	5470	5470	0
340	20241121	153500	46252170	5470	5470	5470	5470	0
341	20241121	153400	46252170	5470	5470	5470	5470	0
342	20241121	153300	46252170	5470	5470	5470	5470	0
343	20241121	153200	46252170	5470	5470	5470	5470	0
344	20241121	153100	46252170	5470	5470	5470	5470	0
345	20241121	153000	46252170	5470	5470	5470	5470	216
346	20241121	152900	45070650	5440	5440	5440	5440	0
347	20241121	152800	45070650	5440	5440	5440	5440	0
348	20241121	152700	45070650	5440	5440	5440	5440	0
349	20241121	152600	45070650	5440	5440	5440	5440	0
350	20241121	152500	45070650	5440	5440	5440	5440	0
351	20241121	152400	45070650	5440	5440	5440	5440	0
352	20241121	152300	45070650	5440	5440	5440	5440	0
353	20241121	152200	45070650	5440	5440	5440	5440	0
354	20241121	152100	45070650	5440	5440	5440	5440	0
355	20241121	152000	45070650	5440	5440	5440	5440	0
356	20241121	151900	45070650	5440	5440	5440	5440	3
357	20241121	151800	45054330	5440	5440	5440	5440	76
358	20241121	151700	44640890	5440	5460	5460	5440	1038
359	20241121	151600	38980200	5470	5460	5470	5460	23
360	20241121	151500	38854410	5460	5460	5460	5460	0
361	20241121	151400	38854410	5460	5460	5460	5460	17
362	20241121	151300	38761590	5460	5460	5460	5460	0
363	20241121	151200	38761590	5460	5470	5470	5460	177
364	20241121	151100	37794400	5470	5470	5470	5470	0
365	20241121	151000	37794400	5470	5470	5470	5470	0
366	20241121	150900	37794400	5470	5470	5470	5470	0
367	20241121	150800	37794400	5470	5470	5470	5470	0
368	20241121	150700	37794400	5470	5470	5470	5470	0
369	20241121	150600	37794400	5470	5470	5470	5470	0
370	20241121	150500	37794400	5470	5470	5470	5470	0
371	20241121	150400	37794400	5470	5470	5470	5470	42
372	20241121	150300	37564660	5460	5460	5460	5460	0
373	20241121	150200	37564660	5460	5460	5460	5460	0
374	20241121	150100	37564660	5460	5460	5460	5460	0
375	20241121	150000	37564660	5460	5460	5460	5460	0
376	20241121	145900	37564660	5460	5460	5460	5460	1
377	20241121	145800	37559200	5470	5470	5470	5470	0
378	20241121	145700	37559200	5470	5470	5470	5470	0
379	20241121	145600	37559200	5470	5470	5470	5470	0
380	20241121	145500	37559200	5470	5470	5470	5470	0
381	20241121	145400	37559200	5470	5460	5470	5460	26
382	20241121	145300	37417040	5460	5460	5460	5460	1
383	20241121	145200	37411580	5460	5460	5460	5460	0
384	20241121	145100	37411580	5460	5460	5460	5460	0
385	20241121	145000	37411580	5460	5460	5460	5460	0
386	20241121	144900	37411580	5460	5460	5460	5460	3
387	20241121	144800	37395200	5470	5470	5470	5470	0
388	20241121	144700	37395200	5470	5470	5470	5470	0
389	20241121	144600	37395200	5470	5470	5470	5470	0
390	20241121	144500	37395200	5470	5470	5470	5470	0
391	20241121	144400	37395200	5470	5470	5470	5470	11
392	20241121	144300	37335030	5470	5470	5470	5470	225
393	20241121	144200	36104280	5470	5470	5470	5470	0
394	20241121	144100	36104280	5470	5470	5470	5470	0
395	20241121	144000	36104280	5470	5470	5470	5470	0
396	20241121	143900	36104280	5470	5470	5470	5470	57
397	20241121	143800	35792490	5460	5460	5460	5460	1
398	20241121	143700	35787030	5470	5470	5470	5470	0
399	20241121	143600	35787030	5470	5470	5470	5470	0
400	20241121	143500	35787030	5470	5470	5470	5470	0
401	20241121	143400	35787030	5470	5470	5470	5470	0
402	20241121	143300	35787030	5470	5470	5470	5470	0
403	20241121	143200	35787030	5470	5470	5470	5470	0
404	20241121	143100	35787030	5470	5470	5470	5470	0
405	20241121	143000	35787030	5470	5470	5470	5470	0
406	20241121	142900	35787030	5470	5470	5470	5470	1
407	20241121	142800	35781560	5460	5460	5460	5460	0
408	20241121	142700	35781560	5460	5460	5460	5460	0
409	20241121	142600	35781560	5460	5460	5460	5460	0
410	20241121	142500	35781560	5460	5460	5460	5460	0
411	20241121	142400	35781560	5460	5460	5460	5460	0
412	20241121	142300	35781560	5460	5460	5460	5460	19
413	20241121	142200	35677820	5470	5470	5470	5470	0
414	20241121	142100	35677820	5470	5470	5470	5470	0
415	20241121	142000	35677820	5470	5470	5470	5470	0
416	20241121	141900	35677820	5470	5460	5470	5460	243
417	20241121	141800	34350440	5470	5470	5470	5470	0
418	20241121	141700	34350440	5470	5470	5470	5470	0
419	20241121	141600	34350440	5470	5470	5470	5470	0
420	20241121	141500	34350440	5470	5470	5470	5470	0
421	20241121	141400	34350440	5470	5470	5470	5470	0
422	20241121	141300	34350440	5470	5470	5470	5470	0
423	20241121	141200	34350440	5470	5470	5470	5470	0
424	20241121	141100	34350440	5470	5470	5470	5470	10
425	20241121	141000	34295740	5470	5470	5470	5470	0
426	20241121	140900	34295740	5470	5470	5470	5470	0
427	20241121	140800	34295740	5470	5470	5470	5470	0
428	20241121	140700	34295740	5470	5470	5470	5470	0
429	20241121	140600	34295740	5470	5470	5470	5470	0
430	20241121	140500	34295740	5470	5470	5470	5470	0
431	20241121	140400	34295740	5470	5470	5470	5470	0
432	20241121	140300	34295740	5470	5470	5470	5470	0
433	20241121	140200	34295740	5470	5470	5470	5470	0
434	20241121	140100	34295740	5470	5470	5470	5470	0
435	20241121	140000	34295740	5470	5470	5470	5470	0
436	20241121	135900	34295740	5470	5470	5470	5470	0
437	20241121	135800	34295740	5470	5470	5470	5470	0
438	20241121	135700	34295740	5470	5470	5470	5470	0
439	20241121	135600	34295740	5470	5470	5470	5470	1
440	20241121	135500	34290270	5470	5470	5470	5470	0
441	20241121	135400	34290270	5470	5470	5470	5470	0
442	20241121	135300	34290270	5470	5470	5470	5470	0
443	20241121	135200	34290270	5470	5470	5470	5470	0
444	20241121	135100	34290270	5470	5470	5470	5470	2
445	20241121	135000	34279330	5470	5470	5470	5470	4
446	20241121	134900	34257450	5470	5470	5470	5470	7
447	20241121	134800	34219160	5470	5470	5470	5470	4
448	20241121	134700	34197280	5470	5470	5470	5470	0
449	20241121	134600	34197280	5470	5470	5470	5470	0
450	20241121	134500	34197280	5470	5470	5470	5470	20
451	20241121	134400	34087880	5470	5470	5470	5470	0
452	20241121	134300	34087880	5470	5470	5470	5470	0
453	20241121	134200	34087880	5470	5470	5470	5470	0
454	20241121	134100	34087880	5470	5470	5470	5470	0
455	20241121	134000	34087880	5470	5470	5470	5470	0
456	20241121	133900	34087880	5470	5470	5470	5470	0
457	20241121	133800	34087880	5470	5470	5470	5470	0
458	20241121	133700	34087880	5470	5470	5470	5470	0
459	20241121	133600	34087880	5470	5470	5470	5470	0
460	20241121	133500	34087880	5470	5470	5470	5470	0
461	20241121	133400	34087880	5470	5470	5470	5470	0
462	20241121	133300	34087880	5470	5470	5470	5470	0
463	20241121	133200	34087880	5470	5470	5470	5470	0
464	20241121	133100	34087880	5470	5470	5470	5470	0
465	20241121	133000	34087880	5470	5470	5470	5470	0
466	20241121	132900	34087880	5470	5470	5470	5470	40
467	20241121	132800	33869080	5480	5480	5480	5480	0
468	20241121	132700	33869080	5480	5480	5480	5480	0
469	20241121	132600	33869080	5480	5480	5480	5480	0
470	20241121	132500	33869080	5480	5480	5480	5480	0
471	20241121	132400	33869080	5480	5480	5480	5480	0
472	20241121	132300	33869080	5480	5480	5480	5480	0
473	20241121	132200	33869080	5480	5480	5480	5480	0
474	20241121	132100	33869080	5480	5480	5480	5480	0
475	20241121	132000	33869080	5480	5480	5480	5480	0
476	20241121	131900	33869080	5480	5480	5480	5480	0
477	20241121	131800	33869080	5480	5480	5480	5480	0
478	20241121	131700	33869080	5480	5480	5480	5480	0
479	20241121	131600	33869080	5480	5480	5480	5480	1
480	20241121	131500	33863600	5460	5460	5460	5460	223
481	20241121	131400	32646020	5450	5450	5450	5450	18
482	20241121	131300	32547920	5450	5450	5450	5450	0
483	20241121	131200	32547920	5450	5450	5450	5450	0
484	20241121	131100	32547920	5450	5470	5470	5450	412
485	20241121	131000	30298720	5480	5480	5480	5480	0
486	20241121	130900	30298720	5480	5480	5480	5480	0
487	20241121	130800	30298720	5480	5480	5480	5480	0
488	20241121	130700	30298720	5480	5480	5480	5480	0
489	20241121	130600	30298720	5480	5480	5480	5480	0
490	20241121	130500	30298720	5480	5480	5480	5480	0
491	20241121	130400	30298720	5480	5480	5480	5480	0
492	20241121	130300	30298720	5480	5480	5480	5480	0
493	20241121	130200	30298720	5480	5480	5480	5480	0
494	20241121	130100	30298720	5480	5480	5480	5480	0
495	20241121	130000	30298720	5480	5480	5480	5480	0
496	20241121	125900	30298720	5480	5480	5480	5480	0
497	20241121	125800	30298720	5480	5480	5480	5480	0
498	20241121	125700	30298720	5480	5480	5480	5480	0
499	20241121	125600	30298720	5480	5480	5480	5480	0
500	20241121	125500	30298720	5480	5480	5480	5480	0
501	20241121	125400	30298720	5480	5480	5480	5480	0
502	20241121	125300	30298720	5480	5480	5480	5480	0
503	20241121	125200	30298720	5480	5480	5480	5480	1
504	20241121	125100	30293240	5470	5470	5470	5470	0
505	20241121	125000	30293240	5470	5470	5470	5470	0
506	20241121	124900	30293240	5470	5470	5470	5470	0
507	20241121	124800	30293240	5470	5470	5470	5470	0
508	20241121	124700	30293240	5470	5470	5470	5470	0
509	20241121	124600	30293240	5470	5470	5470	5470	1
510	20241121	124500	30287770	5460	5460	5460	5460	0
511	20241121	124400	30287770	5460	5480	5480	5460	26
512	20241121	124300	30145790	5460	5460	5460	5460	0
513	20241121	124200	30145790	5460	5460	5460	5460	627
514	20241121	124100	26722370	5480	5480	5480	5480	0
515	20241121	124000	26722370	5480	5480	5480	5480	0
516	20241121	123900	26722370	5480	5480	5480	5480	0
517	20241121	123800	26722370	5480	5480	5480	5480	0
518	20241121	123700	26722370	5480	5480	5480	5480	0
519	20241121	123600	26722370	5480	5480	5480	5480	0
520	20241121	123500	26722370	5480	5480	5480	5480	0
521	20241121	123400	26722370	5480	5480	5480	5480	0
522	20241121	123300	26722370	5480	5480	5480	5480	0
523	20241121	123200	26722370	5480	5480	5480	5480	0
524	20241121	123100	26722370	5480	5480	5480	5480	0
525	20241121	123000	26722370	5480	5480	5480	5480	0
526	20241121	122900	26722370	5480	5480	5480	5480	0
527	20241121	122800	26722370	5480	5480	5480	5480	0
528	20241121	122700	26722370	5480	5480	5480	5480	0
529	20241121	122600	26722370	5480	5480	5480	5480	0
530	20241121	122500	26722370	5480	5480	5480	5480	0
531	20241121	122400	26722370	5480	5480	5480	5480	0
532	20241121	122300	26722370	5480	5480	5480	5480	0
533	20241121	122200	26722370	5480	5480	5480	5480	0
534	20241121	122100	26722370	5480	5480	5480	5480	0
535	20241121	122000	26722370	5480	5480	5480	5480	0
536	20241121	121900	26722370	5480	5480	5480	5480	0
537	20241121	121800	26722370	5480	5480	5480	5480	0
538	20241121	121700	26722370	5480	5480	5480	5480	0
539	20241121	121600	26722370	5480	5480	5480	5480	0
540	20241121	121500	26722370	5480	5480	5480	5480	0
541	20241121	121400	26722370	5480	5480	5480	5480	0
542	20241121	121300	26722370	5480	5480	5480	5480	0
543	20241121	121200	26722370	5480	5480	5480	5480	0
544	20241121	121100	26722370	5480	5480	5480	5480	0
545	20241121	121000	26722370	5480	5480	5480	5480	0
546	20241121	120900	26722370	5480	5480	5480	5480	0
547	20241121	120800	26722370	5480	5480	5480	5480	0
548	20241121	120700	26722370	5480	5480	5480	5480	0
549	20241121	120600	26722370	5480	5480	5480	5480	0
550	20241121	120500	26722370	5480	5480	5480	5480	0
551	20241121	120400	26722370	5480	5480	5480	5480	0
552	20241121	120300	26722370	5480	5480	5480	5480	0
553	20241121	120200	26722370	5480	5480	5480	5480	1
554	20241121	120100	26716890	5460	5460	5460	5460	1
555	20241121	120000	26711430	5480	5480	5480	5480	0
556	20241121	115900	26711430	5480	5480	5480	5480	0
557	20241121	115800	26711430	5480	5480	5480	5480	0
558	20241121	115700	26711430	5480	5480	5480	5480	0
559	20241121	115600	26711430	5480	5480	5480	5480	1
560	20241121	115500	26705950	5460	5460	5460	5460	1
561	20241121	115400	26700490	5480	5480	5480	5480	0
562	20241121	115300	26700490	5480	5460	5480	5460	36
563	20241121	115200	26503910	5480	5480	5480	5480	0
564	20241121	115100	26503910	5480	5480	5480	5480	0
565	20241121	115000	26503910	5480	5480	5480	5480	0
566	20241121	114900	26503910	5480	5480	5480	5480	0
567	20241121	114800	26503910	5480	5480	5480	5480	0
568	20241121	114700	26503910	5480	5480	5480	5480	0
569	20241121	114600	26503910	5480	5480	5480	5480	0
570	20241121	114500	26503910	5480	5470	5480	5470	91
571	20241121	114400	26006130	5470	5470	5470	5470	6
572	20241121	114300	25973310	5470	5470	5470	5470	950
573	20241121	114200	20776810	5470	5470	5470	5470	0
574	20241121	114100	20776810	5470	5470	5470	5470	1
575	20241121	114000	20771340	5450	5450	5450	5450	60
576	20241121	113900	20444340	5440	5440	5440	5440	217
577	20241121	113800	19263860	5440	5450	5450	5440	325
578	20241121	113700	17493030	5460	5460	5460	5460	0
579	20241121	113600	17493030	5460	5460	5460	5460	0
580	20241121	113500	17493030	5460	5460	5460	5460	0
581	20241121	113400	17493030	5460	5460	5460	5460	0
582	20241121	113300	17493030	5460	5460	5460	5460	0
583	20241121	113200	17493030	5460	5460	5460	5460	1
584	20241121	113100	17487570	5470	5470	5470	5470	0
585	20241121	113000	17487570	5470	5470	5470	5470	0
586	20241121	112900	17487570	5470	5470	5470	5470	0
587	20241121	112800	17487570	5470	5470	5470	5470	0
588	20241121	112700	17487570	5470	5470	5470	5470	0
589	20241121	112600	17487570	5470	5470	5470	5470	0
590	20241121	112500	17487570	5470	5470	5470	5470	0
591	20241121	112400	17487570	5470	5470	5470	5470	0
592	20241121	112300	17487570	5470	5470	5470	5470	0
593	20241121	112200	17487570	5470	5470	5470	5470	0
594	20241121	112100	17487570	5470	5470	5470	5470	0
595	20241121	112000	17487570	5470	5470	5470	5470	0
596	20241121	111900	17487570	5470	5470	5470	5470	0
597	20241121	111800	17487570	5470	5470	5470	5470	0
598	20241121	111700	17487570	5470	5470	5470	5470	0
599	20241121	111600	17487570	5470	5470	5470	5470	1
600	20241121	111500	17482100	5470	5470	5470	5470	0
601	20241121	111400	17482100	5470	5470	5470	5470	0
602	20241121	111300	17482100	5470	5470	5470	5470	0
603	20241121	111200	17482100	5470	5470	5470	5470	0
604	20241121	111100	17482100	5470	5470	5470	5470	0
605	20241121	111000	17482100	5470	5470	5470	5470	0
606	20241121	110900	17482100	5470	5470	5470	5470	0
607	20241121	110800	17482100	5470	5470	5470	5470	0
608	20241121	110700	17482100	5470	5470	5470	5470	0
609	20241121	110600	17482100	5470	5470	5470	5470	0
610	20241121	110500	17482100	5470	5470	5470	5470	0
611	20241121	110400	17482100	5470	5470	5470	5470	0
612	20241121	110300	17482100	5470	5470	5470	5470	1
613	20241121	110200	17476630	5450	5450	5450	5450	0
614	20241121	110100	17476630	5450	5450	5450	5450	219
615	20241121	110000	16283080	5450	5450	5450	5450	0
616	20241121	105900	16283080	5450	5450	5450	5450	0
617	20241121	105800	16283080	5450	5440	5450	5420	177
618	20241121	105700	15323070	5450	5450	5450	5450	0
619	20241121	105600	15323070	5450	5450	5450	5450	1
620	20241121	105500	15317620	5440	5450	5450	5440	13
621	20241121	105400	15246860	5450	5450	5450	5450	0
622	20241121	105300	15246860	5450	5450	5450	5450	0
623	20241121	105200	15246860	5450	5450	5450	5450	0
624	20241121	105100	15246860	5450	5450	5450	5450	0
625	20241121	105000	15246860	5450	5450	5450	5450	1
626	20241121	104900	15241410	5420	5420	5420	5420	17
627	20241121	104800	15149270	5460	5460	5460	5460	0
628	20241121	104700	15149270	5460	5460	5460	5460	0
629	20241121	104600	15149270	5460	5460	5460	5460	0
630	20241121	104500	15149270	5460	5460	5460	5460	1
631	20241121	104400	15143810	5420	5430	5430	5420	382
632	20241121	104300	13069950	5460	5460	5460	5460	3
633	20241121	104200	13053570	5460	5460	5460	5460	0
634	20241121	104100	13053570	5460	5460	5460	5460	2
635	20241121	104000	13042650	5460	5460	5460	5460	0
636	20241121	103900	13042650	5460	5460	5460	5460	0
637	20241121	103800	13042650	5460	5460	5460	5460	0
638	20241121	103700	13042650	5460	5460	5460	5460	0
639	20241121	103600	13042650	5460	5460	5460	5460	0
640	20241121	103500	13042650	5460	5460	5460	5460	0
641	20241121	103400	13042650	5460	5460	5460	5460	0
642	20241121	103300	13042650	5460	5460	5460	5460	0
643	20241121	103200	13042650	5460	5460	5460	5460	0
644	20241121	103100	13042650	5460	5460	5460	5460	0
645	20241121	103000	13042650	5460	5460	5460	5460	0
646	20241121	102900	13042650	5460	5460	5460	5460	0
647	20241121	102800	13042650	5460	5460	5460	5460	0
648	20241121	102700	13042650	5460	5460	5460	5460	0
649	20241121	102600	13042650	5460	5460	5460	5430	931
650	20241121	102500	7981380	5470	5470	5470	5470	0
651	20241121	102400	7981380	5470	5470	5470	5470	0
652	20241121	102300	7981380	5470	5470	5470	5470	0
653	20241121	102200	7981380	5470	5470	5470	5470	0
654	20241121	102100	7981380	5470	5470	5470	5470	0
655	20241121	102000	7981380	5470	5470	5470	5470	0
656	20241121	101900	7981380	5470	5470	5470	5470	1
657	20241121	101800	7975910	5460	5460	5460	5460	1
658	20241121	101700	7970450	5460	5460	5460	5460	1
659	20241121	101600	7964990	5470	5470	5470	5470	0
660	20241121	101500	7964990	5470	5470	5470	5470	0
661	20241121	101400	7964990	5470	5470	5470	5470	0
662	20241121	101300	7964990	5470	5470	5470	5470	0
663	20241121	101200	7964990	5470	5470	5470	5470	0
664	20241121	101100	7964990	5470	5470	5470	5470	0
665	20241121	101000	7964990	5470	5470	5470	5470	0
666	20241121	100900	7964990	5470	5470	5470	5470	0
667	20241121	100800	7964990	5470	5470	5470	5470	0
668	20241121	100700	7964990	5470	5470	5470	5470	2
669	20241121	100600	7954050	5470	5470	5470	5470	1
670	20241121	100500	7948580	5470	5470	5470	5470	0
671	20241121	100400	7948580	5470	5470	5470	5470	0
672	20241121	100300	7948580	5470	5470	5470	5470	1
673	20241121	100200	7943110	5470	5470	5470	5470	1
674	20241121	100100	7937640	5470	5470	5470	5470	0
675	20241121	100000	7937640	5470	5460	5470	5460	40
676	20241121	095900	7719230	5450	5450	5450	5450	0
677	20241121	095800	7719230	5450	5450	5450	5450	113
678	20241121	095700	7103380	5450	5450	5450	5450	0
679	20241121	095600	7103380	5450	5450	5450	5450	63
680	20241121	095500	6760030	5450	5450	5450	5450	0
681	20241121	095400	6760030	5450	5450	5450	5450	5
682	20241121	095300	6732780	5450	5440	5450	5440	18
683	20241121	095200	6634850	5450	5450	5450	5450	0
684	20241121	095100	6634850	5450	5450	5450	5450	0
685	20241121	095000	6634850	5450	5450	5450	5450	551
686	20241121	094900	3631900	5470	5470	5470	5470	6
687	20241121	094800	3599080	5470	5470	5470	5470	0
688	20241121	094700	3599080	5470	5470	5470	5470	0
689	20241121	094600	3599080	5470	5470	5470	5470	0
690	20241121	094500	3599080	5470	5470	5470	5470	0
691	20241121	094400	3599080	5470	5470	5470	5470	0
692	20241121	094300	3599080	5470	5470	5470	5470	0
693	20241121	094200	3599080	5470	5470	5470	5470	0
694	20241121	094100	3599080	5470	5470	5470	5470	2
695	20241121	094000	3588140	5470	5470	5470	5470	0
696	20241121	093900	3588140	5470	5470	5470	5470	0
697	20241121	093800	3588140	5470	5470	5470	5470	0
698	20241121	093700	3588140	5470	5470	5470	5470	0
699	20241121	093600	3588140	5470	5470	5470	5470	0
700	20241121	093500	3588140	5470	5470	5470	5470	1
701	20241121	093400	3582670	5470	5470	5470	5470	0
702	20241121	093300	3582670	5470	5470	5470	5470	0
703	20241121	093200	3582670	5470	5470	5470	5470	0
704	20241121	093100	3582670	5470	5470	5470	5470	0
705	20241121	093000	3582670	5470	5470	5470	5470	18
706	20241121	092900	3484210	5470	5470	5470	5470	1
707	20241121	092800	3478740	5460	5460	5460	5460	0
708	20241121	092700	3478740	5460	5460	5460	5460	0
709	20241121	092600	3478740	5460	5460	5460	5460	0
710	20241121	092500	3478740	5460	5460	5460	5460	0
711	20241121	092400	3478740	5460	5460	5460	5460	1
712	20241121	092300	3473280	5460	5460	5460	5460	0
713	20241121	092200	3473280	5460	5460	5460	5460	447
714	20241121	092100	1032660	5460	5460	5460	5460	0
715	20241121	092000	1032660	5460	5470	5470	5460	16
716	20241121	091900	945210	5460	5460	5460	5460	8
717	20241121	091800	901530	5470	5470	5470	5470	0
718	20241121	091700	901530	5470	5470	5470	5470	1
719	20241121	091600	896060	5460	5470	5470	5460	2
720	20241121	091500	885130	5460	5460	5460	5460	26
721	20241121	091400	743170	5460	5460	5460	5460	20
722	20241121	091300	633970	5460	5460	5460	5460	0
723	20241121	091200	633970	5460	5460	5460	5460	0
724	20241121	091100	633970	5460	5450	5460	5450	35
725	20241121	091000	442990	5470	5470	5470	5470	0
726	20241121	090900	442990	5470	5470	5470	5470	0
727	20241121	090800	442990	5470	5470	5470	5470	0
728	20241121	090700	442990	5470	5470	5470	5470	0
729	20241121	090600	442990	5470	5470	5470	5470	0
730	20241121	090500	442990	5470	5470	5470	5470	0
731	20241121	090400	442990	5470	5470	5470	5470	73
732	20241121	090300	43680	5470	5470	5470	5470	0
733	20241121	090200	43680	5470	5450	5470	5450	3
734	20241121	090100	27300	5460	5460	5460	5460	0
735	20241121	090000	27300	5460	5460	5460	5460	5