KissMeData/355150/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211500	90787185	5040	5040	5040	5040	160
3	20241122	211400	90787185	5040	5040	5040	5040	0
4	20241122	211300	90787185	5040	5040	5040	5040	0
5	20241122	211200	90787185	5040	5040	5040	5040	0
6	20241122	211100	90787185	5040	5040	5040	5040	0
7	20241122	211000	90787185	5040	5040	5040	5040	0
8	20241122	210900	90787185	5040	5040	5040	5040	0
9	20241122	210800	90787185	5040	5040	5040	5040	0
10	20241122	210700	90787185	5040	5040	5040	5040	0
11	20241122	210600	90787185	5040	5040	5040	5040	0
12	20241122	210500	90787185	5040	5040	5040	5040	0
13	20241122	210400	90787185	5040	5040	5040	5040	0
14	20241122	210300	90787185	5040	5040	5040	5040	0
15	20241122	210200	90787185	5040	5040	5040	5040	0
16	20241122	210100	90787185	5040	5040	5040	5040	0
17	20241122	210000	90787185	5040	5040	5040	5040	0
18	20241122	205900	90787185	5040	5040	5040	5040	0
19	20241122	205800	90787185	5040	5040	5040	5040	0
20	20241122	205700	90787185	5040	5040	5040	5040	0
21	20241122	205600	90787185	5040	5040	5040	5040	0
22	20241122	205500	90787185	5040	5040	5040	5040	0
23	20241122	205400	90787185	5040	5040	5040	5040	0
24	20241122	205300	90787185	5040	5040	5040	5040	0
25	20241122	205200	90787185	5040	5040	5040	5040	0
26	20241122	205100	90787185	5040	5040	5040	5040	0
27	20241122	205000	90787185	5040	5040	5040	5040	0
28	20241122	204900	90787185	5040	5040	5040	5040	0
29	20241122	204800	90787185	5040	5040	5040	5040	0
30	20241122	204700	90787185	5040	5040	5040	5040	0
31	20241122	204600	90787185	5040	5040	5040	5040	0
32	20241122	204500	90787185	5040	5040	5040	5040	160
33	20241122	204400	90787185	5040	5040	5040	5040	0
34	20241122	204300	90787185	5040	5040	5040	5040	0
35	20241122	204200	90787185	5040	5040	5040	5040	0
36	20241122	204100	90787185	5040	5040	5040	5040	0
37	20241122	204000	90787185	5040	5040	5040	5040	0
38	20241122	203900	90787185	5040	5040	5040	5040	0
39	20241122	203800	90787185	5040	5040	5040	5040	0
40	20241122	203700	90787185	5040	5040	5040	5040	0
41	20241122	203600	90787185	5040	5040	5040	5040	0
42	20241122	203500	90787185	5040	5040	5040	5040	0
43	20241122	203400	90787185	5040	5040	5040	5040	0
44	20241122	203300	90787185	5040	5040	5040	5040	0
45	20241122	203200	90787185	5040	5040	5040	5040	0
46	20241122	203100	90787185	5040	5040	5040	5040	0
47	20241122	203000	90787185	5040	5040	5040	5040	0
48	20241122	202900	90787185	5040	5040	5040	5040	0
49	20241122	202800	90787185	5040	5040	5040	5040	0
50	20241122	202700	90787185	5040	5040	5040	5040	0
51	20241122	202600	90787185	5040	5040	5040	5040	0
52	20241122	202500	90787185	5040	5040	5040	5040	0
53	20241122	202400	90787185	5040	5040	5040	5040	0
54	20241122	202300	90787185	5040	5040	5040	5040	0
55	20241122	202200	90787185	5040	5040	5040	5040	0
56	20241122	202100	90787185	5040	5040	5040	5040	0
57	20241122	202000	90787185	5040	5040	5040	5040	0
58	20241122	201900	90787185	5040	5040	5040	5040	0
59	20241122	201800	90787185	5040	5040	5040	5040	0
60	20241122	201700	90787185	5040	5040	5040	5040	0
61	20241122	201600	90787185	5040	5040	5040	5040	0
62	20241122	201500	90787185	5040	5040	5040	5040	160
63	20241122	201400	90787185	5040	5040	5040	5040	0
64	20241122	201300	90787185	5040	5040	5040	5040	0
65	20241122	201200	90787185	5040	5040	5040	5040	0
66	20241122	201100	90787185	5040	5040	5040	5040	0
67	20241122	201000	90787185	5040	5040	5040	5040	0
68	20241122	200900	90787185	5040	5040	5040	5040	0
69	20241122	200800	90787185	5040	5040	5040	5040	0
70	20241122	200700	90787185	5040	5040	5040	5040	0
71	20241122	200600	90787185	5040	5040	5040	5040	0
72	20241122	200500	90787185	5040	5040	5040	5040	0
73	20241122	200400	90787185	5040	5040	5040	5040	0
74	20241122	200300	90787185	5040	5040	5040	5040	0
75	20241122	200200	90787185	5040	5040	5040	5040	0
76	20241122	200100	90787185	5040	5040	5040	5040	0
77	20241122	200000	90787185	5040	5040	5040	5040	0
78	20241122	195900	90787185	5040	5040	5040	5040	0
79	20241122	195800	90787185	5040	5040	5040	5040	0
80	20241122	195700	90787185	5040	5040	5040	5040	0
81	20241122	195600	90787185	5040	5040	5040	5040	0
82	20241122	195500	90787185	5040	5040	5040	5040	0
83	20241122	195400	90787185	5040	5040	5040	5040	0
84	20241122	195300	90787185	5040	5040	5040	5040	0
85	20241122	195200	90787185	5040	5040	5040	5040	0
86	20241122	195100	90787185	5040	5040	5040	5040	0
87	20241122	195000	90787185	5040	5040	5040	5040	0
88	20241122	194900	90787185	5040	5040	5040	5040	0
89	20241122	194800	90787185	5040	5040	5040	5040	0
90	20241122	194700	90787185	5040	5040	5040	5040	0
91	20241122	194600	90787185	5040	5040	5040	5040	0
92	20241122	194500	90787185	5040	5040	5040	5040	160
93	20241122	194400	90787185	5040	5040	5040	5040	0
94	20241122	194300	90787185	5040	5040	5040	5040	0
95	20241122	194200	90787185	5040	5040	5040	5040	0
96	20241122	194100	90787185	5040	5040	5040	5040	0
97	20241122	194000	90787185	5040	5040	5040	5040	0
98	20241122	193900	90787185	5040	5040	5040	5040	0
99	20241122	193800	90787185	5040	5040	5040	5040	0
100	20241122	193700	90787185	5040	5040	5040	5040	0
101	20241122	193600	90787185	5040	5040	5040	5040	0
102	20241122	193500	90787185	5040	5040	5040	5040	0
103	20241122	193400	90787185	5040	5040	5040	5040	0
104	20241122	193300	90787185	5040	5040	5040	5040	0
105	20241122	193200	90787185	5040	5040	5040	5040	0
106	20241122	193100	90787185	5040	5040	5040	5040	0
107	20241122	193000	90787185	5040	5040	5040	5040	0
108	20241122	192900	90787185	5040	5040	5040	5040	0
109	20241122	192800	90787185	5040	5040	5040	5040	0
110	20241122	192700	90787185	5040	5040	5040	5040	0
111	20241122	192600	90787185	5040	5040	5040	5040	0
112	20241122	192500	90787185	5040	5040	5040	5040	0
113	20241122	192400	90787185	5040	5040	5040	5040	0
114	20241122	192300	90787185	5040	5040	5040	5040	0
115	20241122	192200	90787185	5040	5040	5040	5040	0
116	20241122	192100	90787185	5040	5040	5040	5040	0
117	20241122	192000	90787185	5040	5040	5040	5040	0
118	20241122	191900	90787185	5040	5040	5040	5040	0
119	20241122	191800	90787185	5040	5040	5040	5040	0
120	20241122	191700	90787185	5040	5040	5040	5040	0
121	20241122	191600	90787185	5040	5040	5040	5040	0
122	20241122	191500	90787185	5040	5040	5040	5040	160
123	20241122	191400	90787185	5040	5040	5040	5040	0
124	20241122	191300	90787185	5040	5040	5040	5040	0
125	20241122	191200	90787185	5040	5040	5040	5040	0
126	20241122	191100	90787185	5040	5040	5040	5040	0
127	20241122	191000	90787185	5040	5040	5040	5040	0
128	20241122	190900	90787185	5040	5040	5040	5040	0
129	20241122	190800	90787185	5040	5040	5040	5040	0
130	20241122	190700	90787185	5040	5040	5040	5040	0
131	20241122	190600	90787185	5040	5040	5040	5040	0
132	20241122	190500	90787185	5040	5040	5040	5040	0
133	20241122	190400	90787185	5040	5040	5040	5040	0
134	20241122	190300	90787185	5040	5040	5040	5040	0
135	20241122	190200	90787185	5040	5040	5040	5040	0
136	20241122	190100	90787185	5040	5040	5040	5040	0
137	20241122	190000	90787185	5040	5040	5040	5040	0
138	20241122	185900	90787185	5040	5040	5040	5040	0
139	20241122	185800	90787185	5040	5040	5040	5040	0
140	20241122	185700	90787185	5040	5040	5040	5040	0
141	20241122	185600	90787185	5040	5040	5040	5040	0
142	20241122	185500	90787185	5040	5040	5040	5040	0
143	20241122	185400	90787185	5040	5040	5040	5040	0
144	20241122	185300	90787185	5040	5040	5040	5040	0
145	20241122	185200	90787185	5040	5040	5040	5040	0
146	20241122	185100	90787185	5040	5040	5040	5040	0
147	20241122	185000	90787185	5040	5040	5040	5040	0
148	20241122	184900	90787185	5040	5040	5040	5040	0
149	20241122	184800	90787185	5040	5040	5040	5040	0
150	20241122	184700	90787185	5040	5040	5040	5040	0
151	20241122	184600	90787185	5040	5040	5040	5040	0
152	20241122	184500	90787185	5040	5040	5040	5040	160
153	20241122	184400	90787185	5040	5040	5040	5040	0
154	20241122	184300	90787185	5040	5040	5040	5040	0
155	20241122	184200	90787185	5040	5040	5040	5040	0
156	20241122	184100	90787185	5040	5040	5040	5040	0
157	20241122	184000	90787185	5040	5040	5040	5040	0
158	20241122	183900	90787185	5040	5040	5040	5040	0
159	20241122	183800	90787185	5040	5040	5040	5040	0
160	20241122	183700	90787185	5040	5040	5040	5040	0
161	20241122	183600	90787185	5040	5040	5040	5040	0
162	20241122	183500	90787185	5040	5040	5040	5040	0
163	20241122	183400	90787185	5040	5040	5040	5040	0
164	20241122	183300	90787185	5040	5040	5040	5040	0
165	20241122	183200	90787185	5040	5040	5040	5040	0
166	20241122	183100	90787185	5040	5040	5040	5040	0
167	20241122	183000	90787185	5040	5040	5040	5040	0
168	20241122	182900	90787185	5040	5040	5040	5040	0
169	20241122	182800	90787185	5040	5040	5040	5040	0
170	20241122	182700	90787185	5040	5040	5040	5040	0
171	20241122	182600	90787185	5040	5040	5040	5040	0
172	20241122	182500	90787185	5040	5040	5040	5040	0
173	20241122	182400	90787185	5040	5040	5040	5040	0
174	20241122	182300	90787185	5040	5040	5040	5040	0
175	20241122	182200	90787185	5040	5040	5040	5040	0
176	20241122	182100	90787185	5040	5040	5040	5040	0
177	20241122	182000	90787185	5040	5040	5040	5040	0
178	20241122	181900	90787185	5040	5040	5040	5040	0
179	20241122	181800	90787185	5040	5040	5040	5040	0
180	20241122	181700	90787185	5040	5040	5040	5040	0
181	20241122	181600	90787185	5040	5040	5040	5040	0
182	20241122	181500	90787185	5040	5040	5040	5040	160
183	20241122	181400	90787185	5040	5040	5040	5040	0
184	20241122	181300	90787185	5040	5040	5040	5040	0
185	20241122	181200	90787185	5040	5040	5040	5040	0
186	20241122	181100	90787185	5040	5040	5040	5040	0
187	20241122	181000	90787185	5040	5040	5040	5040	0
188	20241122	180900	90787185	5040	5040	5040	5040	0
189	20241122	180800	90787185	5040	5040	5040	5040	0
190	20241122	180700	90787185	5040	5040	5040	5040	0
191	20241122	180600	90787185	5040	5040	5040	5040	0
192	20241122	180500	90787185	5040	5040	5040	5040	0
193	20241122	180400	90787185	5040	5040	5040	5040	0
194	20241122	180300	90787185	5040	5040	5040	5040	0
195	20241122	180200	90787185	5040	5040	5040	5040	0
196	20241122	180100	90787185	5040	5040	5040	5040	0
197	20241122	180000	90787185	5040	5040	5040	5040	0
198	20241122	175900	90787185	5040	5040	5040	5040	0
199	20241122	175800	90787185	5040	5040	5040	5040	0
200	20241122	175700	90787185	5040	5040	5040	5040	0
201	20241122	175600	90787185	5040	5040	5040	5040	0
202	20241122	175500	90787185	5040	5040	5040	5040	0
203	20241122	175400	90787185	5040	5040	5040	5040	0
204	20241122	175300	90787185	5040	5040	5040	5040	0
205	20241122	175200	90787185	5040	5040	5040	5040	0
206	20241122	175100	90787185	5040	5040	5040	5040	0
207	20241122	175000	90787185	5040	5040	5040	5040	0
208	20241122	174900	90787185	5040	5040	5040	5040	0
209	20241122	174800	90787185	5040	5040	5040	5040	0
210	20241122	174700	90787185	5040	5040	5040	5040	0
211	20241122	174600	90787185	5040	5040	5040	5040	0
212	20241122	174500	90787185	5040	5040	5040	5040	160
213	20241122	174400	90787185	5040	5040	5040	5040	0
214	20241122	174300	90787185	5040	5040	5040	5040	0
215	20241122	174200	90787185	5040	5040	5040	5040	0
216	20241122	174100	90787185	5040	5040	5040	5040	0
217	20241122	174000	90787185	5040	5040	5040	5040	0
218	20241122	173900	90787185	5040	5040	5040	5040	0
219	20241122	173800	90787185	5040	5040	5040	5040	0
220	20241122	173700	90787185	5040	5040	5040	5040	0
221	20241122	173600	90787185	5040	5040	5040	5040	0
222	20241122	173500	90787185	5040	5040	5040	5040	0
223	20241122	173400	90787185	5040	5040	5040	5040	0
224	20241122	173300	90787185	5040	5040	5040	5040	0
225	20241122	173200	90787185	5040	5040	5040	5040	0
226	20241122	173100	90787185	5040	5040	5040	5040	0
227	20241122	173000	90787185	5040	5040	5040	5040	0
228	20241122	172900	90787185	5040	5040	5040	5040	0
229	20241122	172800	90787185	5040	5040	5040	5040	0
230	20241122	172700	90787185	5040	5040	5040	5040	0
231	20241122	172600	90787185	5040	5040	5040	5040	0
232	20241122	172500	90787185	5040	5040	5040	5040	0
233	20241122	172400	90787185	5040	5040	5040	5040	0
234	20241122	172300	90787185	5040	5040	5040	5040	0
235	20241122	172200	90787185	5040	5040	5040	5040	0
236	20241122	172100	90787185	5040	5040	5040	5040	0
237	20241122	172000	90787185	5040	5040	5040	5040	0
238	20241122	171900	90787185	5040	5040	5040	5040	0
239	20241122	171800	90787185	5040	5040	5040	5040	0
240	20241122	171700	90787185	5040	5040	5040	5040	0
241	20241122	171600	90787185	5040	5040	5040	5040	0
242	20241122	171500	90787185	5040	5040	5040	5040	160
243	20241122	171400	90787185	5040	5040	5040	5040	0
244	20241122	171300	90787185	5040	5040	5040	5040	0
245	20241122	171200	90787185	5040	5040	5040	5040	0
246	20241122	171100	90787185	5040	5040	5040	5040	0
247	20241122	171000	90787185	5040	5040	5040	5040	0
248	20241122	170900	90787185	5040	5040	5040	5040	0
249	20241122	170800	90787185	5040	5040	5040	5040	0
250	20241122	170700	90787185	5040	5040	5040	5040	0
251	20241122	170600	90787185	5040	5040	5040	5040	0
252	20241122	170500	90787185	5040	5040	5040	5040	0
253	20241122	170400	90787185	5040	5040	5040	5040	0
254	20241122	170300	90787185	5040	5040	5040	5040	0
255	20241122	170200	90787185	5040	5040	5040	5040	0
256	20241122	170100	90787185	5040	5040	5040	5040	0
257	20241122	170000	90787185	5040	5040	5040	5040	0
258	20241122	165900	90787185	5040	5040	5040	5040	0
259	20241122	165800	90787185	5040	5040	5040	5040	0
260	20241122	165700	90787185	5040	5040	5040	5040	0
261	20241122	165600	90787185	5040	5040	5040	5040	0
262	20241122	165500	90787185	5040	5040	5040	5040	0
263	20241122	165400	90787185	5040	5040	5040	5040	0
264	20241122	165300	90787185	5040	5040	5040	5040	0
265	20241122	165200	90787185	5040	5040	5040	5040	0
266	20241122	165100	90787185	5040	5040	5040	5040	0
267	20241122	165000	90787185	5040	5040	5040	5040	0
268	20241122	164900	90787185	5040	5040	5040	5040	0
269	20241122	164800	90787185	5040	5040	5040	5040	0
270	20241122	164700	90787185	5040	5040	5040	5040	0
271	20241122	164600	90787185	5040	5040	5040	5040	0
272	20241122	164500	90787185	5040	5040	5040	5040	160
273	20241122	164400	90787185	5040	5040	5040	5040	0
274	20241122	164300	90787185	5040	5040	5040	5040	0
275	20241122	164200	90787185	5040	5040	5040	5040	0
276	20241122	164100	90787185	5040	5040	5040	5040	0
277	20241122	164000	90787185	5040	5040	5040	5040	0
278	20241122	163900	90787185	5040	5040	5040	5040	0
279	20241122	163800	90787185	5040	5040	5040	5040	0
280	20241122	163700	90787185	5040	5040	5040	5040	0
281	20241122	163600	90787185	5040	5040	5040	5040	0
282	20241122	163500	90787185	5040	5040	5040	5040	0
283	20241122	163400	90787185	5040	5040	5040	5040	0
284	20241122	163300	90787185	5040	5040	5040	5040	0
285	20241122	163200	90787185	5040	5040	5040	5040	0
286	20241122	163100	90787185	5040	5040	5040	5040	0
287	20241122	163000	90787185	5040	5040	5040	5040	0
288	20241122	162900	90787185	5040	5040	5040	5040	0
289	20241122	162800	90787185	5040	5040	5040	5040	0
290	20241122	162700	90787185	5040	5040	5040	5040	0
291	20241122	162600	90787185	5040	5040	5040	5040	0
292	20241122	162500	90787185	5040	5040	5040	5040	0
293	20241122	162400	90787185	5040	5040	5040	5040	0
294	20241122	162300	90787185	5040	5040	5040	5040	0
295	20241122	162200	90787185	5040	5040	5040	5040	0
296	20241122	162100	90787185	5040	5040	5040	5040	0
297	20241122	162000	90787185	5040	5040	5040	5040	0
298	20241122	161900	90787185	5040	5040	5040	5040	0
299	20241122	161800	90787185	5040	5040	5040	5040	0
300	20241122	161700	90787185	5040	5040	5040	5040	0
301	20241122	161600	90787185	5040	5040	5040	5040	0
302	20241122	161500	90787185	5040	5040	5040	5040	160
303	20241122	161400	90787185	5040	5040	5040	5040	0
304	20241122	161300	90787185	5040	5040	5040	5040	0
305	20241122	161200	90787185	5040	5040	5040	5040	0
306	20241122	161100	90787185	5040	5040	5040	5040	0
307	20241122	161000	90787185	5040	5040	5040	5040	0
308	20241122	160900	90787185	5040	5040	5040	5040	0
309	20241122	160800	90787185	5040	5040	5040	5040	0
310	20241122	160700	90787185	5040	5040	5040	5040	0
311	20241122	160600	90787185	5040	5040	5040	5040	0
312	20241122	160500	90787185	5040	5040	5040	5040	0
313	20241122	160400	90787185	5040	5040	5040	5040	0
314	20241122	160300	90787185	5040	5040	5040	5040	0
315	20241122	160200	90787185	5040	5040	5040	5040	0
316	20241122	160100	90787185	5040	5040	5040	5040	0
317	20241122	160000	90787185	5040	5040	5040	5040	0
318	20241122	155900	90787185	5040	5040	5040	5040	0
319	20241122	155800	90787185	5040	5040	5040	5040	0
320	20241122	155700	90787185	5040	5040	5040	5040	0
321	20241122	155600	90787185	5040	5040	5040	5040	0
322	20241122	155500	90787185	5040	5040	5040	5040	0
323	20241122	155400	90787185	5040	5040	5040	5040	0
324	20241122	155300	90787185	5040	5040	5040	5040	0
325	20241122	155200	90787185	5040	5040	5040	5040	0
326	20241122	155100	90787185	5040	5040	5040	5040	0
327	20241122	155000	90787185	5040	5040	5040	5040	0
328	20241122	154900	90787185	5040	5040	5040	5040	0
329	20241122	154800	90787185	5040	5040	5040	5040	0
330	20241122	154700	90787185	5040	5040	5040	5040	0
331	20241122	154600	90787185	5040	5040	5040	5040	0
332	20241122	154500	90787185	5040	5040	5040	5040	160
333	20241122	154400	90787185	5040	5040	5040	5040	0
334	20241122	154300	90787185	5040	5040	5040	5040	0
335	20241122	154200	90787185	5040	5040	5040	5040	0
336	20241122	154100	90787185	5040	5040	5040	5040	0
337	20241122	154000	90787185	5040	5040	5040	5040	0
338	20241122	153900	90787185	5040	5040	5040	5040	0
339	20241122	153800	90787185	5040	5040	5040	5040	0
340	20241122	153700	90787185	5040	5040	5040	5040	0
341	20241122	153600	90787185	5040	5040	5040	5040	0
342	20241122	153500	90787185	5040	5040	5040	5040	0
343	20241122	153400	90787185	5040	5040	5040	5040	0
344	20241122	153300	90787185	5040	5040	5040	5040	0
345	20241122	153200	90787185	5040	5040	5040	5040	0
346	20241122	153100	90787185	5040	5040	5040	5040	0
347	20241122	153000	90787185	5040	5040	5040	5040	160
348	20241122	152900	89980785	4985	4985	4985	4985	0
349	20241122	152800	89980785	4985	4985	4985	4985	0
350	20241122	152700	89980785	4985	4985	4985	4985	0
351	20241122	152600	89980785	4985	4985	4985	4985	0
352	20241122	152500	89980785	4985	4985	4985	4985	0
353	20241122	152400	89980785	4985	4985	4985	4985	0
354	20241122	152300	89980785	4985	4985	4985	4985	0
355	20241122	152200	89980785	4985	4985	4985	4985	0
356	20241122	152100	89980785	4985	4985	4985	4985	0
357	20241122	152000	89980785	4985	4985	4985	4985	0
358	20241122	151900	89980785	4985	5030	5030	4985	2
359	20241122	151800	89970770	5030	5030	5030	5030	1
360	20241122	151700	89965740	5000	4985	5000	4985	1000
361	20241122	151600	84970080	4995	4995	4995	4995	0
362	20241122	151500	84970080	4995	4965	4995	4965	25
363	20241122	151400	84845805	4950	4950	4950	4950	193
364	20241122	151300	83890455	4950	4950	4950	4950	74
365	20241122	151200	83524155	4955	4955	4955	4955	0
366	20241122	151100	83524155	4955	4960	4960	4955	133
367	20241122	151000	82865040	4960	4965	4965	4960	103
368	20241122	150900	82353960	4965	4965	4965	4965	1
369	20241122	150800	82348995	4965	4965	4965	4965	122
370	20241122	150700	81743265	4970	4970	4970	4970	0
371	20241122	150600	81743265	4970	4970	4970	4970	0
372	20241122	150500	81743265	4970	4970	4970	4970	1
373	20241122	150400	81738295	4970	4970	4970	4970	8
374	20241122	150300	81698535	4970	4970	4970	4970	2
375	20241122	150200	81688595	4970	4970	4970	4970	0
376	20241122	150100	81688595	4970	4970	4970	4970	0
377	20241122	150000	81688595	4970	4970	4970	4970	0
378	20241122	145900	81688595	4970	4970	4970	4970	0
379	20241122	145800	81688595	4970	4970	4970	4970	0
380	20241122	145700	81688595	4970	4970	4970	4970	0
381	20241122	145600	81688595	4970	4970	4970	4970	0
382	20241122	145500	81688595	4970	4970	4970	4970	78
383	20241122	145400	81300935	4970	4970	4970	4970	23
384	20241122	145300	81186625	4990	4990	4990	4990	10
385	20241122	145200	81136725	4990	4990	4990	4990	1
386	20241122	145100	81131735	4975	4975	4975	4975	2
387	20241122	145000	81121785	4995	4995	4995	4995	0
388	20241122	144900	81121785	4995	4995	4995	4995	0
389	20241122	144800	81121785	4995	4995	4995	4995	0
390	20241122	144700	81121785	4995	4970	4995	4970	4050
391	20241122	144600	60897880	4975	4975	4975	4975	10
392	20241122	144500	60848130	4975	4975	4975	4975	0
393	20241122	144400	60848130	4975	4975	4975	4975	0
394	20241122	144300	60848130	4975	4975	4975	4975	0
395	20241122	144200	60848130	4975	4975	4975	4975	0
396	20241122	144100	60848130	4975	4975	4975	4975	0
397	20241122	144000	60848130	4975	4975	4975	4975	3
398	20241122	143900	60833205	4975	4975	4975	4975	0
399	20241122	143800	60833205	4975	4975	4975	4975	0
400	20241122	143700	60833205	4975	4975	4975	4975	0
401	20241122	143600	60833205	4975	4975	4975	4975	0
402	20241122	143500	60833205	4975	4975	4975	4975	0
403	20241122	143400	60833205	4975	4975	4975	4975	0
404	20241122	143300	60833205	4975	4975	4975	4975	0
405	20241122	143200	60833205	4975	4975	4975	4975	0
406	20241122	143100	60833205	4975	4975	4975	4975	0
407	20241122	143000	60833205	4975	4975	4975	4975	0
408	20241122	142900	60833205	4975	4975	4975	4975	0
409	20241122	142800	60833205	4975	4975	4975	4975	0
410	20241122	142700	60833205	4975	4975	4975	4975	0
411	20241122	142600	60833205	4975	4975	4975	4975	0
412	20241122	142500	60833205	4975	4975	4975	4975	0
413	20241122	142400	60833205	4975	4975	4975	4975	5
414	20241122	142300	60808330	4975	4975	4975	4975	0
415	20241122	142200	60808330	4975	4975	4975	4975	0
416	20241122	142100	60808330	4975	4975	4975	4975	1
417	20241122	142000	60803355	4950	4950	4950	4950	0
418	20241122	141900	60803355	4950	4950	4950	4950	0
419	20241122	141800	60803355	4950	4950	4950	4950	0
420	20241122	141700	60803355	4950	4950	4950	4950	0
421	20241122	141600	60803355	4950	4950	4950	4950	0
422	20241122	141500	60803355	4950	4950	4950	4950	0
423	20241122	141400	60803355	4950	4950	4950	4950	0
424	20241122	141300	60803355	4950	4950	4950	4950	0
425	20241122	141200	60803355	4950	4950	4950	4950	0
426	20241122	141100	60803355	4950	4950	4950	4950	0
427	20241122	141000	60803355	4950	4950	4950	4950	53
428	20241122	140900	60541005	4950	4970	4970	4950	94
429	20241122	140800	60075435	4995	4995	4995	4995	0
430	20241122	140700	60075435	4995	4965	5000	4965	14
431	20241122	140600	60005530	4965	4965	4965	4965	0
432	20241122	140500	60005530	4965	4985	4985	4965	1364
433	20241122	140400	53223105	4980	4980	4980	4980	0
434	20241122	140300	53223105	4980	4980	4980	4980	0
435	20241122	140200	53223105	4980	4980	4980	4980	0
436	20241122	140100	53223105	4980	4980	4980	4980	0
437	20241122	140000	53223105	4980	4980	4980	4980	0
438	20241122	135900	53223105	4980	4980	4980	4980	0
439	20241122	135800	53223105	4980	4980	4980	4980	0
440	20241122	135700	53223105	4980	4980	4980	4980	0
441	20241122	135600	53223105	4980	4980	4980	4980	0
442	20241122	135500	53223105	4980	4980	4980	4980	0
443	20241122	135400	53223105	4980	4980	4980	4980	0
444	20241122	135300	53223105	4980	4980	4980	4980	0
445	20241122	135200	53223105	4980	4980	4980	4980	0
446	20241122	135100	53223105	4980	4980	4980	4980	0
447	20241122	135000	53223105	4980	4980	4980	4980	0
448	20241122	134900	53223105	4980	4980	4980	4980	0
449	20241122	134800	53223105	4980	4980	4980	4980	49
450	20241122	134700	52979085	4985	4985	4985	4985	1
451	20241122	134600	52974100	4980	4990	4990	4980	486
452	20241122	134500	50552885	5000	5000	5000	5000	0
453	20241122	134400	50552885	5000	5000	5000	5000	0
454	20241122	134300	50552885	5000	5000	5000	5000	0
455	20241122	134200	50552885	5000	5000	5000	5000	0
456	20241122	134100	50552885	5000	5000	5000	5000	0
457	20241122	134000	50552885	5000	5000	5000	5000	0
458	20241122	133900	50552885	5000	5000	5000	5000	0
459	20241122	133800	50552885	5000	5000	5000	5000	0
460	20241122	133700	50552885	5000	5000	5000	5000	0
461	20241122	133600	50552885	5000	5000	5000	5000	0
462	20241122	133500	50552885	5000	5000	5000	5000	0
463	20241122	133400	50552885	5000	5000	5000	5000	0
464	20241122	133300	50552885	5000	4995	5000	4990	112
465	20241122	133200	49993790	5000	5000	5000	5000	6
466	20241122	133100	49963790	5000	5000	5000	5000	4
467	20241122	133000	49943790	5000	5000	5000	5000	0
468	20241122	132900	49943790	5000	5000	5000	4995	225
469	20241122	132800	48819575	5000	5010	5010	5000	100
470	20241122	132700	48318995	5010	5010	5010	5010	0
471	20241122	132600	48318995	5010	5020	5020	5010	62
472	20241122	132500	48007805	5050	5050	5050	5050	0
473	20241122	132400	48007805	5050	5050	5050	5050	0
474	20241122	132300	48007805	5050	5050	5050	5050	0
475	20241122	132200	48007805	5050	5050	5050	5050	0
476	20241122	132100	48007805	5050	5050	5050	5050	0
477	20241122	132000	48007805	5050	5050	5050	5050	0
478	20241122	131900	48007805	5050	5050	5050	5050	2
479	20241122	131800	47997705	5060	5060	5060	5060	0
480	20241122	131700	47997705	5060	5060	5060	5060	0
481	20241122	131600	47997705	5060	5060	5060	5060	0
482	20241122	131500	47997705	5060	5060	5060	5060	0
483	20241122	131400	47997705	5060	5060	5060	5060	0
484	20241122	131300	47997705	5060	5060	5060	5060	0
485	20241122	131200	47997705	5060	5060	5060	5060	0
486	20241122	131100	47997705	5060	5060	5060	5060	0
487	20241122	131000	47997705	5060	5060	5060	5060	0
488	20241122	130900	47997705	5060	5060	5060	5060	0
489	20241122	130800	47997705	5060	5060	5060	5060	0
490	20241122	130700	47997705	5060	5060	5060	5060	0
491	20241122	130600	47997705	5060	5060	5060	5060	0
492	20241122	130500	47997705	5060	5060	5060	5060	0
493	20241122	130400	47997705	5060	5060	5060	5060	0
494	20241122	130300	47997705	5060	5060	5060	5060	0
495	20241122	130200	47997705	5060	5060	5060	5060	0
496	20241122	130100	47997705	5060	5060	5060	5060	0
497	20241122	130000	47997705	5060	5060	5060	5060	170
498	20241122	125900	47137505	5060	5060	5060	5060	0
499	20241122	125800	47137505	5060	5060	5060	5060	0
500	20241122	125700	47137505	5060	5010	5060	5010	2
501	20241122	125600	47127435	5050	5050	5050	5050	100
502	20241122	125500	46622435	5020	5020	5020	5020	0
503	20241122	125400	46622435	5020	5020	5020	5020	0
504	20241122	125300	46622435	5020	5020	5020	5020	0
505	20241122	125200	46622435	5020	5020	5020	5020	0
506	20241122	125100	46622435	5020	5020	5020	5020	0
507	20241122	125000	46622435	5020	5020	5020	5020	0
508	20241122	124900	46622435	5020	5020	5020	5020	0
509	20241122	124800	46622435	5020	5020	5020	5020	0
510	20241122	124700	46622435	5020	5020	5020	5020	1
511	20241122	124600	46617415	4990	4990	4990	4990	0
512	20241122	124500	46617415	4990	4990	4990	4990	0
513	20241122	124400	46617415	4990	4990	4990	4990	0
514	20241122	124300	46617415	4990	4990	4990	4990	0
515	20241122	124200	46617415	4990	4990	4990	4990	0
516	20241122	124100	46617415	4990	4990	4990	4990	0
517	20241122	124000	46617415	4990	4990	4990	4990	0
518	20241122	123900	46617415	4990	5000	5000	4990	100
519	20241122	123800	46118405	4985	4985	4985	4985	0
520	20241122	123700	46118405	4985	5040	5040	4980	2544
521	20241122	123600	33400755	5060	5060	5060	5060	0
522	20241122	123500	33400755	5060	5060	5060	5060	0
523	20241122	123400	33400755	5060	5060	5060	5060	0
524	20241122	123300	33400755	5060	5040	5060	5040	30
525	20241122	123200	33249525	5050	5050	5050	5050	0
526	20241122	123100	33249525	5050	5050	5050	5050	0
527	20241122	123000	33249525	5050	5050	5050	5050	0
528	20241122	122900	33249525	5050	5050	5050	5050	0
529	20241122	122800	33249525	5050	5050	5050	5050	0
530	20241122	122700	33249525	5050	5050	5050	5050	0
531	20241122	122600	33249525	5050	5050	5050	5050	0
532	20241122	122500	33249525	5050	5050	5050	5050	340
533	20241122	122400	31532525	5050	5050	5050	5050	59
534	20241122	122300	31234575	5050	5050	5050	5050	0
535	20241122	122200	31234575	5050	5050	5050	5050	0
536	20241122	122100	31234575	5050	5050	5050	5050	0
537	20241122	122000	31234575	5050	5050	5050	5050	0
538	20241122	121900	31234575	5050	5050	5050	5050	0
539	20241122	121800	31234575	5050	5050	5050	5050	160
540	20241122	121700	30426575	5040	5040	5040	5040	0
541	20241122	121600	30426575	5040	5040	5040	5040	468
542	20241122	121500	28067855	5040	5020	5050	5020	1478
543	20241122	121400	20628755	5010	5010	5010	5010	0
544	20241122	121300	20628755	5010	5020	5020	5010	23
545	20241122	121200	20513325	5020	5020	5020	5020	0
546	20241122	121100	20513325	5020	5020	5020	5020	1
547	20241122	121000	20508305	5020	5020	5020	5020	0
548	20241122	120900	20508305	5020	5020	5020	5020	0
549	20241122	120800	20508305	5020	5020	5020	5020	0
550	20241122	120700	20508305	5020	5020	5020	5020	0
551	20241122	120600	20508305	5020	5020	5020	5020	0
552	20241122	120500	20508305	5020	5020	5020	5020	5
553	20241122	120400	20483205	5020	5020	5020	5020	5
554	20241122	120300	20458105	5000	5000	5000	5000	0
555	20241122	120200	20458105	5000	5000	5000	5000	0
556	20241122	120100	20458105	5000	5000	5000	5000	0
557	20241122	120000	20458105	5000	5000	5000	5000	0
558	20241122	115900	20458105	5000	5000	5000	5000	0
559	20241122	115800	20458105	5000	5000	5000	5000	0
560	20241122	115700	20458105	5000	5000	5000	5000	0
561	20241122	115600	20458105	5000	5000	5000	5000	0
562	20241122	115500	20458105	5000	5000	5000	5000	0
563	20241122	115400	20458105	5000	5000	5000	5000	0
564	20241122	115300	20458105	5000	5000	5000	5000	2
565	20241122	115200	20448105	4995	4995	4995	4995	0
566	20241122	115100	20448105	4995	4995	4995	4995	0
567	20241122	115000	20448105	4995	4995	4995	4995	0
568	20241122	114900	20448105	4995	4995	4995	4995	0
569	20241122	114800	20448105	4995	5000	5000	4990	575
570	20241122	114700	17574300	5000	5010	5010	5000	274
571	20241122	114600	16204020	5000	5000	5000	5000	0
572	20241122	114500	16204020	5000	5000	5000	5000	0
573	20241122	114400	16204020	5000	5000	5000	5000	0
574	20241122	114300	16204020	5000	5000	5000	5000	0
575	20241122	114200	16204020	5000	5000	5000	5000	0
576	20241122	114100	16204020	5000	5000	5000	5000	0
577	20241122	114000	16204020	5000	5000	5000	5000	0
578	20241122	113900	16204020	5000	5000	5000	5000	0
579	20241122	113800	16204020	5000	5000	5000	5000	0
580	20241122	113700	16204020	5000	5000	5000	5000	0
581	20241122	113600	16204020	5000	5000	5000	5000	98
582	20241122	113500	15714020	5010	5020	5020	5010	200
583	20241122	113400	14711920	5030	5030	5030	5030	5
584	20241122	113300	14686770	5030	5030	5030	5030	0
585	20241122	113200	14686770	5030	5030	5030	5030	0
586	20241122	113100	14686770	5030	5030	5030	5030	0
587	20241122	113000	14686770	5030	5030	5030	5030	0
588	20241122	112900	14686770	5030	5030	5030	5030	0
589	20241122	112800	14686770	5030	5030	5030	5030	0
590	20241122	112700	14686770	5030	5030	5030	5030	26
591	20241122	112600	14555990	5030	5030	5030	5030	15
592	20241122	112500	14480540	5020	5020	5020	5020	0
593	20241122	112400	14480540	5020	5020	5020	5020	0
594	20241122	112300	14480540	5020	5020	5020	5020	0
595	20241122	112200	14480540	5020	5020	5020	5020	0
596	20241122	112100	14480540	5020	5020	5020	5020	0
597	20241122	112000	14480540	5020	5020	5020	5020	0
598	20241122	111900	14480540	5020	5020	5020	5020	0
599	20241122	111800	14480540	5020	5020	5020	5020	0
600	20241122	111700	14480540	5020	5030	5030	5020	448
601	20241122	111600	12229710	5040	5050	5050	5040	51
602	20241122	111500	11972660	5050	5050	5050	5050	0
603	20241122	111400	11972660	5050	5050	5050	5050	0
604	20241122	111300	11972660	5050	5050	5050	5050	0
605	20241122	111200	11972660	5050	5050	5050	5050	0
606	20241122	111100	11972660	5050	5050	5050	5050	0
607	20241122	111000	11972660	5050	5050	5050	5050	0
608	20241122	110900	11972660	5050	5050	5050	5050	0
609	20241122	110800	11972660	5050	5050	5050	5050	0
610	20241122	110700	11972660	5050	5060	5060	5050	179
611	20241122	110600	11068700	5050	5050	5050	5050	0
612	20241122	110500	11068700	5050	5050	5050	5050	0
613	20241122	110400	11068700	5050	5050	5050	5050	0
614	20241122	110300	11068700	5050	5050	5050	5050	0
615	20241122	110200	11068700	5050	5050	5050	5050	6
616	20241122	110100	11038400	5050	5050	5050	5050	0
617	20241122	110000	11038400	5050	5050	5050	5050	0
618	20241122	105900	11038400	5050	5050	5050	5050	0
619	20241122	105800	11038400	5050	5050	5050	5050	15
620	20241122	105700	10962650	5050	5050	5050	5050	0
621	20241122	105600	10962650	5050	5050	5050	5050	0
622	20241122	105500	10962650	5050	5050	5050	5050	0
623	20241122	105400	10962650	5050	5050	5050	5050	0
624	20241122	105300	10962650	5050	5050	5050	5050	0
625	20241122	105200	10962650	5050	5050	5050	5050	25
626	20241122	105100	10836400	5050	5050	5050	5050	0
627	20241122	105000	10836400	5050	5050	5050	5050	0
628	20241122	104900	10836400	5050	5050	5050	5050	0
629	20241122	104800	10836400	5050	5050	5050	5050	0
630	20241122	104700	10836400	5050	5050	5050	5050	40
631	20241122	104600	10634400	5020	5080	5080	5020	300
632	20241122	104500	9123460	5080	5080	5080	5080	4
633	20241122	104400	9103140	5080	5080	5080	5080	0
634	20241122	104300	9103140	5080	5080	5080	5080	0
635	20241122	104200	9103140	5080	5080	5080	5080	0
636	20241122	104100	9103140	5080	5080	5080	5080	0
637	20241122	104000	9103140	5080	5080	5080	5080	1
638	20241122	103900	9098060	5100	5100	5100	5100	0
639	20241122	103800	9098060	5100	5100	5100	5100	0
640	20241122	103700	9098060	5100	5100	5100	5100	0
641	20241122	103600	9098060	5100	5100	5100	5100	0
642	20241122	103500	9098060	5100	5100	5100	5100	0
643	20241122	103400	9098060	5100	5100	5100	5100	0
644	20241122	103300	9098060	5100	5100	5100	5100	0
645	20241122	103200	9098060	5100	5100	5100	5100	0
646	20241122	103100	9098060	5100	5100	5100	5100	0
647	20241122	103000	9098060	5100	5100	5100	5100	0
648	20241122	102900	9098060	5100	5100	5100	5100	225
649	20241122	102800	7950560	5100	5090	5100	5090	200
650	20241122	102700	6930650	5090	5090	5090	5090	0
651	20241122	102600	6930650	5090	5090	5090	5090	0
652	20241122	102500	6930650	5090	5090	5090	5090	0
653	20241122	102400	6930650	5090	5090	5090	5090	0
654	20241122	102300	6930650	5090	5090	5090	5090	0
655	20241122	102200	6930650	5090	5090	5090	5090	1
656	20241122	102100	6925560	5070	5070	5070	5070	0
657	20241122	102000	6925560	5070	5070	5070	5070	0
658	20241122	101900	6925560	5070	5070	5070	5070	0
659	20241122	101800	6925560	5070	5070	5070	5070	0
660	20241122	101700	6925560	5070	5070	5070	5070	0
661	20241122	101600	6925560	5070	5070	5070	5070	0
662	20241122	101500	6925560	5070	5070	5070	5070	0
663	20241122	101400	6925560	5070	5070	5070	5070	0
664	20241122	101300	6925560	5070	5070	5070	5070	0
665	20241122	101200	6925560	5070	5070	5070	5070	0
666	20241122	101100	6925560	5070	5070	5070	5070	293
667	20241122	101000	5440050	5110	5110	5110	5110	0
668	20241122	100900	5440050	5110	5110	5110	5110	0
669	20241122	100800	5440050	5110	5110	5110	5110	0
670	20241122	100700	5440050	5110	5110	5110	5110	1
671	20241122	100600	5434940	5110	5110	5110	5110	0
672	20241122	100500	5434940	5110	5110	5110	5110	0
673	20241122	100400	5434940	5110	5110	5110	5110	8
674	20241122	100300	5394060	5070	5070	5070	5070	0
675	20241122	100200	5394060	5070	5070	5070	5070	0
676	20241122	100100	5394060	5070	5070	5070	5070	0
677	20241122	100000	5394060	5070	5070	5070	5070	0
678	20241122	095900	5394060	5070	5070	5070	5070	0
679	20241122	095800	5394060	5070	5070	5070	5070	0
680	20241122	095700	5394060	5070	5070	5070	5070	0
681	20241122	095600	5394060	5070	5070	5070	5070	4
682	20241122	095500	5373780	5070	5070	5070	5070	0
683	20241122	095400	5373780	5070	5070	5070	5070	0
684	20241122	095300	5373780	5070	5070	5070	5070	9
685	20241122	095200	5328150	5070	5070	5070	5070	0
686	20241122	095100	5328150	5070	5070	5070	5070	0
687	20241122	095000	5328150	5070	5070	5070	5070	0
688	20241122	094900	5328150	5070	5080	5080	5070	87
689	20241122	094800	4886800	5110	5110	5110	5110	0
690	20241122	094700	4886800	5110	5110	5110	5110	0
691	20241122	094600	4886800	5110	5110	5110	5110	0
692	20241122	094500	4886800	5110	5110	5110	5110	0
693	20241122	094400	4886800	5110	5110	5110	5110	2
694	20241122	094300	4876580	5110	5110	5110	5110	5
695	20241122	094200	4851030	5070	5070	5070	5070	0
696	20241122	094100	4851030	5070	5070	5070	5070	0
697	20241122	094000	4851030	5070	5070	5070	5070	0
698	20241122	093900	4851030	5070	5070	5070	5070	0
699	20241122	093800	4851030	5070	5070	5070	5070	0
700	20241122	093700	4851030	5070	5070	5070	5070	50
701	20241122	093600	4597530	5070	5070	5070	5070	1
702	20241122	093500	4592460	5070	5070	5070	5070	0
703	20241122	093400	4592460	5070	5070	5070	5070	0
704	20241122	093300	4592460	5070	5070	5070	5070	20
705	20241122	093200	4491060	5070	5070	5070	5070	0
706	20241122	093100	4491060	5070	5070	5070	5070	40
707	20241122	093000	4288260	5110	5110	5110	5110	3
708	20241122	092900	4272930	5100	5100	5100	5100	0
709	20241122	092800	4272930	5100	5100	5100	5100	0
710	20241122	092700	4272930	5100	5100	5100	5100	0
711	20241122	092600	4272930	5100	5100	5100	5100	0
712	20241122	092500	4272930	5100	5100	5100	5100	0
713	20241122	092400	4272930	5100	5110	5110	5100	195
714	20241122	092300	3276910	5110	5110	5110	5110	0
715	20241122	092200	3276910	5110	5110	5110	5110	0
716	20241122	092100	3276910	5110	5110	5110	5110	47
717	20241122	092000	3036740	5110	5110	5110	5110	0
718	20241122	091900	3036740	5110	5110	5110	5110	1
719	20241122	091800	3031630	5110	5110	5110	5110	105
720	20241122	091700	2495080	5110	5110	5110	5110	0
721	20241122	091600	2495080	5110	5110	5110	5110	11
722	20241122	091500	2438870	5110	5110	5110	5110	0
723	20241122	091400	2438870	5110	5110	5110	5110	0
724	20241122	091300	2438870	5110	5110	5110	5110	50
725	20241122	091200	2183370	5110	5110	5110	5110	0
726	20241122	091100	2183370	5110	5110	5110	5110	45
727	20241122	091000	1953420	5140	5140	5140	5140	21
728	20241122	090900	1845480	5070	5070	5070	5070	0
729	20241122	090800	1845480	5070	5070	5070	5070	0
730	20241122	090700	1845480	5070	5070	5070	5070	0
731	20241122	090600	1845480	5070	5070	5070	5070	0
732	20241122	090500	1845480	5070	5070	5070	5070	0
733	20241122	090400	1845480	5070	5070	5070	5070	0
734	20241122	090300	1845480	5070	5070	5070	5070	0
735	20241122	090200	1845480	5070	5070	5070	5070	0
736	20241122	090100	1845480	5070	5070	5070	5070	0
737	20241122	090000	1845480	5070	5070	5070	5070	364