KissMeData/039010/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192100	105494060	5820	5820	5820	5820	195
3	20241122	192000	105494060	5820	5820	5820	5820	0
4	20241122	191900	105494060	5820	5820	5820	5820	0
5	20241122	191800	105494060	5820	5820	5820	5820	0
6	20241122	191700	105494060	5820	5820	5820	5820	0
7	20241122	191600	105494060	5820	5820	5820	5820	0
8	20241122	191500	105494060	5820	5820	5820	5820	0
9	20241122	191400	105494060	5820	5820	5820	5820	0
10	20241122	191300	105494060	5820	5820	5820	5820	0
11	20241122	191200	105494060	5820	5820	5820	5820	0
12	20241122	191100	105494060	5820	5820	5820	5820	0
13	20241122	191000	105494060	5820	5820	5820	5820	0
14	20241122	190900	105494060	5820	5820	5820	5820	0
15	20241122	190800	105494060	5820	5820	5820	5820	0
16	20241122	190700	105494060	5820	5820	5820	5820	0
17	20241122	190600	105494060	5820	5820	5820	5820	0
18	20241122	190500	105494060	5820	5820	5820	5820	0
19	20241122	190400	105494060	5820	5820	5820	5820	0
20	20241122	190300	105494060	5820	5820	5820	5820	0
21	20241122	190200	105494060	5820	5820	5820	5820	0
22	20241122	190100	105494060	5820	5820	5820	5820	0
23	20241122	190000	105494060	5820	5820	5820	5820	0
24	20241122	185900	105494060	5820	5820	5820	5820	0
25	20241122	185800	105494060	5820	5820	5820	5820	0
26	20241122	185700	105494060	5820	5820	5820	5820	0
27	20241122	185600	105494060	5820	5820	5820	5820	0
28	20241122	185500	105494060	5820	5820	5820	5820	0
29	20241122	185400	105494060	5820	5820	5820	5820	0
30	20241122	185300	105494060	5820	5820	5820	5820	0
31	20241122	185200	105494060	5820	5820	5820	5820	0
32	20241122	185100	105494060	5820	5820	5820	5820	195
33	20241122	185000	105494060	5820	5820	5820	5820	0
34	20241122	184900	105494060	5820	5820	5820	5820	0
35	20241122	184800	105494060	5820	5820	5820	5820	0
36	20241122	184700	105494060	5820	5820	5820	5820	0
37	20241122	184600	105494060	5820	5820	5820	5820	0
38	20241122	184500	105494060	5820	5820	5820	5820	0
39	20241122	184400	105494060	5820	5820	5820	5820	0
40	20241122	184300	105494060	5820	5820	5820	5820	0
41	20241122	184200	105494060	5820	5820	5820	5820	0
42	20241122	184100	105494060	5820	5820	5820	5820	0
43	20241122	184000	105494060	5820	5820	5820	5820	0
44	20241122	183900	105494060	5820	5820	5820	5820	0
45	20241122	183800	105494060	5820	5820	5820	5820	0
46	20241122	183700	105494060	5820	5820	5820	5820	0
47	20241122	183600	105494060	5820	5820	5820	5820	0
48	20241122	183500	105494060	5820	5820	5820	5820	0
49	20241122	183400	105494060	5820	5820	5820	5820	0
50	20241122	183300	105494060	5820	5820	5820	5820	0
51	20241122	183200	105494060	5820	5820	5820	5820	0
52	20241122	183100	105494060	5820	5820	5820	5820	0
53	20241122	183000	105494060	5820	5820	5820	5820	0
54	20241122	182900	105494060	5820	5820	5820	5820	0
55	20241122	182800	105494060	5820	5820	5820	5820	0
56	20241122	182700	105494060	5820	5820	5820	5820	0
57	20241122	182600	105494060	5820	5820	5820	5820	0
58	20241122	182500	105494060	5820	5820	5820	5820	0
59	20241122	182400	105494060	5820	5820	5820	5820	0
60	20241122	182300	105494060	5820	5820	5820	5820	0
61	20241122	182200	105494060	5820	5820	5820	5820	0
62	20241122	182100	105494060	5820	5820	5820	5820	195
63	20241122	182000	105494060	5820	5820	5820	5820	0
64	20241122	181900	105494060	5820	5820	5820	5820	0
65	20241122	181800	105494060	5820	5820	5820	5820	0
66	20241122	181700	105494060	5820	5820	5820	5820	0
67	20241122	181600	105494060	5820	5820	5820	5820	0
68	20241122	181500	105494060	5820	5820	5820	5820	0
69	20241122	181400	105494060	5820	5820	5820	5820	0
70	20241122	181300	105494060	5820	5820	5820	5820	0
71	20241122	181200	105494060	5820	5820	5820	5820	0
72	20241122	181100	105494060	5820	5820	5820	5820	0
73	20241122	181000	105494060	5820	5820	5820	5820	0
74	20241122	180900	105494060	5820	5820	5820	5820	0
75	20241122	180800	105494060	5820	5820	5820	5820	0
76	20241122	180700	105494060	5820	5820	5820	5820	0
77	20241122	180600	105494060	5820	5820	5820	5820	0
78	20241122	180500	105494060	5820	5820	5820	5820	0
79	20241122	180400	105494060	5820	5820	5820	5820	0
80	20241122	180300	105494060	5820	5820	5820	5820	0
81	20241122	180200	105494060	5820	5820	5820	5820	0
82	20241122	180100	105494060	5820	5820	5820	5820	0
83	20241122	180000	105494060	5820	5820	5820	5820	0
84	20241122	175900	105494060	5820	5820	5820	5820	0
85	20241122	175800	105494060	5820	5820	5820	5820	0
86	20241122	175700	105494060	5820	5820	5820	5820	0
87	20241122	175600	105494060	5820	5820	5820	5820	0
88	20241122	175500	105494060	5820	5820	5820	5820	0
89	20241122	175400	105494060	5820	5820	5820	5820	0
90	20241122	175300	105494060	5820	5820	5820	5820	0
91	20241122	175200	105494060	5820	5820	5820	5820	0
92	20241122	175100	105494060	5820	5820	5820	5820	195
93	20241122	175000	105494060	5820	5820	5820	5820	0
94	20241122	174900	105494060	5820	5820	5820	5820	0
95	20241122	174800	105494060	5820	5820	5820	5820	0
96	20241122	174700	105494060	5820	5820	5820	5820	0
97	20241122	174600	105494060	5820	5820	5820	5820	0
98	20241122	174500	105494060	5820	5820	5820	5820	0
99	20241122	174400	105494060	5820	5820	5820	5820	0
100	20241122	174300	105494060	5820	5820	5820	5820	0
101	20241122	174200	105494060	5820	5820	5820	5820	0
102	20241122	174100	105494060	5820	5820	5820	5820	0
103	20241122	174000	105494060	5820	5820	5820	5820	0
104	20241122	173900	105494060	5820	5820	5820	5820	0
105	20241122	173800	105494060	5820	5820	5820	5820	0
106	20241122	173700	105494060	5820	5820	5820	5820	0
107	20241122	173600	105494060	5820	5820	5820	5820	0
108	20241122	173500	105494060	5820	5820	5820	5820	0
109	20241122	173400	105494060	5820	5820	5820	5820	0
110	20241122	173300	105494060	5820	5820	5820	5820	0
111	20241122	173200	105494060	5820	5820	5820	5820	0
112	20241122	173100	105494060	5820	5820	5820	5820	0
113	20241122	173000	105494060	5820	5820	5820	5820	0
114	20241122	172900	105494060	5820	5820	5820	5820	0
115	20241122	172800	105494060	5820	5820	5820	5820	0
116	20241122	172700	105494060	5820	5820	5820	5820	0
117	20241122	172600	105494060	5820	5820	5820	5820	0
118	20241122	172500	105494060	5820	5820	5820	5820	0
119	20241122	172400	105494060	5820	5820	5820	5820	0
120	20241122	172300	105494060	5820	5820	5820	5820	0
121	20241122	172200	105494060	5820	5820	5820	5820	0
122	20241122	172100	105494060	5820	5820	5820	5820	195
123	20241122	172000	105494060	5820	5820	5820	5820	0
124	20241122	171900	105494060	5820	5820	5820	5820	0
125	20241122	171800	105494060	5820	5820	5820	5820	0
126	20241122	171700	105494060	5820	5820	5820	5820	0
127	20241122	171600	105494060	5820	5820	5820	5820	0
128	20241122	171500	105494060	5820	5820	5820	5820	0
129	20241122	171400	105494060	5820	5820	5820	5820	0
130	20241122	171300	105494060	5820	5820	5820	5820	0
131	20241122	171200	105494060	5820	5820	5820	5820	0
132	20241122	171100	105494060	5820	5820	5820	5820	0
133	20241122	171000	105494060	5820	5820	5820	5820	0
134	20241122	170900	105494060	5820	5820	5820	5820	0
135	20241122	170800	105494060	5820	5820	5820	5820	0
136	20241122	170700	105494060	5820	5820	5820	5820	0
137	20241122	170600	105494060	5820	5820	5820	5820	0
138	20241122	170500	105494060	5820	5820	5820	5820	0
139	20241122	170400	105494060	5820	5820	5820	5820	0
140	20241122	170300	105494060	5820	5820	5820	5820	0
141	20241122	170200	105494060	5820	5820	5820	5820	0
142	20241122	170100	105494060	5820	5820	5820	5820	0
143	20241122	170000	105494060	5820	5820	5820	5820	0
144	20241122	165900	105494060	5820	5820	5820	5820	0
145	20241122	165800	105494060	5820	5820	5820	5820	0
146	20241122	165700	105494060	5820	5820	5820	5820	0
147	20241122	165600	105494060	5820	5820	5820	5820	0
148	20241122	165500	105494060	5820	5820	5820	5820	0
149	20241122	165400	105494060	5820	5820	5820	5820	0
150	20241122	165300	105494060	5820	5820	5820	5820	0
151	20241122	165200	105494060	5820	5820	5820	5820	0
152	20241122	165100	105494060	5820	5820	5820	5820	195
153	20241122	165000	105494060	5820	5820	5820	5820	0
154	20241122	164900	105494060	5820	5820	5820	5820	0
155	20241122	164800	105494060	5820	5820	5820	5820	0
156	20241122	164700	105494060	5820	5820	5820	5820	0
157	20241122	164600	105494060	5820	5820	5820	5820	0
158	20241122	164500	105494060	5820	5820	5820	5820	0
159	20241122	164400	105494060	5820	5820	5820	5820	0
160	20241122	164300	105494060	5820	5820	5820	5820	0
161	20241122	164200	105494060	5820	5820	5820	5820	0
162	20241122	164100	105494060	5820	5820	5820	5820	0
163	20241122	164000	105494060	5820	5820	5820	5820	0
164	20241122	163900	105494060	5820	5820	5820	5820	0
165	20241122	163800	105494060	5820	5820	5820	5820	0
166	20241122	163700	105494060	5820	5820	5820	5820	0
167	20241122	163600	105494060	5820	5820	5820	5820	0
168	20241122	163500	105494060	5820	5820	5820	5820	0
169	20241122	163400	105494060	5820	5820	5820	5820	0
170	20241122	163300	105494060	5820	5820	5820	5820	0
171	20241122	163200	105494060	5820	5820	5820	5820	0
172	20241122	163100	105494060	5820	5820	5820	5820	0
173	20241122	163000	105494060	5820	5820	5820	5820	0
174	20241122	162900	105494060	5820	5820	5820	5820	0
175	20241122	162800	105494060	5820	5820	5820	5820	0
176	20241122	162700	105494060	5820	5820	5820	5820	0
177	20241122	162600	105494060	5820	5820	5820	5820	0
178	20241122	162500	105494060	5820	5820	5820	5820	0
179	20241122	162400	105494060	5820	5820	5820	5820	0
180	20241122	162300	105494060	5820	5820	5820	5820	0
181	20241122	162200	105494060	5820	5820	5820	5820	0
182	20241122	162100	105494060	5820	5820	5820	5820	195
183	20241122	162000	105494060	5820	5820	5820	5820	0
184	20241122	161900	105494060	5820	5820	5820	5820	0
185	20241122	161800	105494060	5820	5820	5820	5820	0
186	20241122	161700	105494060	5820	5820	5820	5820	0
187	20241122	161600	105494060	5820	5820	5820	5820	0
188	20241122	161500	105494060	5820	5820	5820	5820	0
189	20241122	161400	105494060	5820	5820	5820	5820	0
190	20241122	161300	105494060	5820	5820	5820	5820	0
191	20241122	161200	105494060	5820	5820	5820	5820	0
192	20241122	161100	105494060	5820	5820	5820	5820	0
193	20241122	161000	105494060	5820	5820	5820	5820	0
194	20241122	160900	105494060	5820	5820	5820	5820	0
195	20241122	160800	105494060	5820	5820	5820	5820	0
196	20241122	160700	105494060	5820	5820	5820	5820	0
197	20241122	160600	105494060	5820	5820	5820	5820	0
198	20241122	160500	105494060	5820	5820	5820	5820	0
199	20241122	160400	105494060	5820	5820	5820	5820	0
200	20241122	160300	105494060	5820	5820	5820	5820	0
201	20241122	160200	105494060	5820	5820	5820	5820	0
202	20241122	160100	105494060	5820	5820	5820	5820	0
203	20241122	160000	105494060	5820	5820	5820	5820	0
204	20241122	155900	105494060	5820	5820	5820	5820	0
205	20241122	155800	105494060	5820	5820	5820	5820	0
206	20241122	155700	105494060	5820	5820	5820	5820	0
207	20241122	155600	105494060	5820	5820	5820	5820	0
208	20241122	155500	105494060	5820	5820	5820	5820	0
209	20241122	155400	105494060	5820	5820	5820	5820	0
210	20241122	155300	105494060	5820	5820	5820	5820	0
211	20241122	155200	105494060	5820	5820	5820	5820	0
212	20241122	155100	105494060	5820	5820	5820	5820	195
213	20241122	155000	105494060	5820	5820	5820	5820	0
214	20241122	154900	105494060	5820	5820	5820	5820	0
215	20241122	154800	105494060	5820	5820	5820	5820	0
216	20241122	154700	105494060	5820	5820	5820	5820	0
217	20241122	154600	105494060	5820	5820	5820	5820	0
218	20241122	154500	105494060	5820	5820	5820	5820	0
219	20241122	154400	105494060	5820	5820	5820	5820	0
220	20241122	154300	105494060	5820	5820	5820	5820	0
221	20241122	154200	105494060	5820	5820	5820	5820	0
222	20241122	154100	105494060	5820	5820	5820	5820	0
223	20241122	154000	105494060	5820	5820	5820	5820	0
224	20241122	153900	105494060	5820	5820	5820	5820	0
225	20241122	153800	105494060	5820	5820	5820	5820	0
226	20241122	153700	105494060	5820	5820	5820	5820	0
227	20241122	153600	105494060	5820	5820	5820	5820	0
228	20241122	153500	105494060	5820	5820	5820	5820	0
229	20241122	153400	105494060	5820	5820	5820	5820	0
230	20241122	153300	105494060	5820	5820	5820	5820	0
231	20241122	153200	105494060	5820	5820	5820	5820	0
232	20241122	153100	105494060	5820	5820	5820	5820	0
233	20241122	153000	105494060	5820	5820	5820	5820	195
234	20241122	152900	104359160	5790	5790	5790	5790	0
235	20241122	152800	104359160	5790	5790	5790	5790	0
236	20241122	152700	104359160	5790	5790	5790	5790	0
237	20241122	152600	104359160	5790	5790	5790	5790	0
238	20241122	152500	104359160	5790	5790	5790	5790	0
239	20241122	152400	104359160	5790	5790	5790	5790	0
240	20241122	152300	104359160	5790	5790	5790	5790	0
241	20241122	152200	104359160	5790	5790	5790	5790	0
242	20241122	152100	104359160	5790	5790	5790	5790	0
243	20241122	152000	104359160	5790	5790	5790	5790	0
244	20241122	151900	104359160	5790	5790	5790	5790	0
245	20241122	151800	104359160	5790	5820	5820	5790	393
246	20241122	151700	102077950	5820	5820	5820	5820	50
247	20241122	151600	101786950	5840	5840	5840	5840	0
248	20241122	151500	101786950	5840	5840	5840	5840	16
249	20241122	151400	101693510	5820	5820	5820	5820	0
250	20241122	151300	101693510	5820	5820	5820	5820	103
251	20241122	151200	101094050	5830	5830	5830	5830	284
252	20241122	151100	99438330	5830	5830	5830	5830	3
253	20241122	151000	99420840	5830	5830	5830	5830	1
254	20241122	150900	99415010	5830	5830	5830	5830	0
255	20241122	150800	99415010	5830	5830	5830	5830	212
256	20241122	150700	98179050	5830	5830	5830	5830	0
257	20241122	150600	98179050	5830	5830	5830	5830	0
258	20241122	150500	98179050	5830	5830	5830	5830	0
259	20241122	150400	98179050	5830	5830	5830	5830	0
260	20241122	150300	98179050	5830	5830	5830	5830	0
261	20241122	150200	98179050	5830	5830	5830	5830	0
262	20241122	150100	98179050	5830	5830	5830	5830	0
263	20241122	150000	98179050	5830	5830	5830	5830	0
264	20241122	145900	98179050	5830	5830	5830	5830	0
265	20241122	145800	98179050	5830	5830	5830	5830	0
266	20241122	145700	98179050	5830	5830	5830	5830	0
267	20241122	145600	98179050	5830	5830	5830	5830	0
268	20241122	145500	98179050	5830	5830	5830	5830	0
269	20241122	145400	98179050	5830	5830	5830	5830	0
270	20241122	145300	98179050	5830	5830	5830	5830	0
271	20241122	145200	98179050	5830	5830	5830	5830	0
272	20241122	145100	98179050	5830	5830	5830	5830	0
273	20241122	145000	98179050	5830	5830	5830	5830	0
274	20241122	144900	98179050	5830	5830	5830	5830	0
275	20241122	144800	98179050	5830	5830	5830	5830	0
276	20241122	144700	98179050	5830	5830	5830	5830	0
277	20241122	144600	98179050	5830	5830	5830	5830	0
278	20241122	144500	98179050	5830	5830	5830	5830	10
279	20241122	144400	98120750	5830	5830	5830	5830	300
280	20241122	144300	96371750	5830	5840	5840	5830	300
281	20241122	144200	94620300	5840	5840	5840	5840	0
282	20241122	144100	94620300	5840	5840	5840	5840	0
283	20241122	144000	94620300	5840	5840	5840	5840	0
284	20241122	143900	94620300	5840	5840	5840	5840	0
285	20241122	143800	94620300	5840	5840	5840	5840	0
286	20241122	143700	94620300	5840	5840	5840	5840	0
287	20241122	143600	94620300	5840	5840	5840	5840	0
288	20241122	143500	94620300	5840	5840	5840	5840	0
289	20241122	143400	94620300	5840	5840	5840	5840	0
290	20241122	143300	94620300	5840	5840	5840	5840	0
291	20241122	143200	94620300	5840	5840	5840	5840	0
292	20241122	143100	94620300	5840	5840	5840	5840	0
293	20241122	143000	94620300	5840	5840	5840	5840	646
294	20241122	142900	90847660	5850	5850	5850	5850	0
295	20241122	142800	90847660	5850	5850	5850	5850	0
296	20241122	142700	90847660	5850	5850	5850	5850	0
297	20241122	142600	90847660	5850	5850	5850	5850	53
298	20241122	142500	90537610	5850	5850	5850	5850	23
299	20241122	142400	90403060	5850	5850	5850	5850	0
300	20241122	142300	90403060	5850	5850	5850	5850	0
301	20241122	142200	90403060	5850	5850	5850	5850	65
302	20241122	142100	90022810	5850	5850	5850	5850	0
303	20241122	142000	90022810	5850	5850	5850	5850	13
304	20241122	141900	89946760	5840	5850	5850	5840	65
305	20241122	141800	89566960	5850	5850	5850	5850	30
306	20241122	141700	89391460	5850	5850	5850	5850	0
307	20241122	141600	89391460	5850	5850	5850	5850	0
308	20241122	141500	89391460	5850	5850	5850	5850	0
309	20241122	141400	89391460	5850	5850	5850	5850	0
310	20241122	141300	89391460	5850	5850	5850	5850	0
311	20241122	141200	89391460	5850	5850	5850	5850	0
312	20241122	141100	89391460	5850	5850	5850	5850	0
313	20241122	141000	89391460	5850	5850	5850	5850	13
314	20241122	140900	89315410	5860	5850	5860	5850	1111
315	20241122	140800	82814950	5860	5860	5860	5860	0
316	20241122	140700	82814950	5860	5860	5860	5860	3
317	20241122	140600	82797370	5850	5850	5850	5850	0
318	20241122	140500	82797370	5850	5850	5850	5850	0
319	20241122	140400	82797370	5850	5850	5850	5850	0
320	20241122	140300	82797370	5850	5850	5850	5850	0
321	20241122	140200	82797370	5850	5850	5850	5850	0
322	20241122	140100	82797370	5850	5850	5850	5850	13
323	20241122	140000	82721320	5860	5860	5860	5860	0
324	20241122	135900	82721320	5860	5860	5860	5860	0
325	20241122	135800	82721320	5860	5860	5860	5860	0
326	20241122	135700	82721320	5860	5860	5860	5860	1
327	20241122	135600	82715460	5850	5850	5850	5850	0
328	20241122	135500	82715460	5850	5850	5850	5850	0
329	20241122	135400	82715460	5850	5850	5850	5850	0
330	20241122	135300	82715460	5850	5850	5850	5850	0
331	20241122	135200	82715460	5850	5850	5850	5850	0
332	20241122	135100	82715460	5850	5850	5850	5850	13
333	20241122	135000	82639410	5850	5850	5850	5850	0
334	20241122	134900	82639410	5850	5850	5850	5850	0
335	20241122	134800	82639410	5850	5850	5850	5850	0
336	20241122	134700	82639410	5850	5850	5850	5850	0
337	20241122	134600	82639410	5850	5850	5850	5850	0
338	20241122	134500	82639410	5850	5850	5850	5850	0
339	20241122	134400	82639410	5850	5850	5850	5850	0
340	20241122	134300	82639410	5850	5850	5850	5850	0
341	20241122	134200	82639410	5850	5850	5850	5850	0
342	20241122	134100	82639410	5850	5850	5850	5850	13
343	20241122	134000	82563360	5850	5850	5850	5850	0
344	20241122	133900	82563360	5850	5850	5850	5850	0
345	20241122	133800	82563360	5850	5850	5850	5850	0
346	20241122	133700	82563360	5850	5850	5850	5850	383
347	20241122	133600	80322810	5840	5840	5840	5840	0
348	20241122	133500	80322810	5840	5840	5840	5840	0
349	20241122	133400	80322810	5840	5840	5840	5840	0
350	20241122	133300	80322810	5840	5840	5840	5840	154
351	20241122	133200	79423450	5840	5840	5840	5840	13
352	20241122	133100	79347530	5850	5850	5850	5850	20
353	20241122	133000	79230530	5840	5840	5840	5840	0
354	20241122	132900	79230530	5840	5840	5840	5840	0
355	20241122	132800	79230530	5840	5840	5840	5840	0
356	20241122	132700	79230530	5840	5840	5840	5840	8
357	20241122	132600	79183810	5840	5840	5840	5840	0
358	20241122	132500	79183810	5840	5840	5840	5840	0
359	20241122	132400	79183810	5840	5840	5840	5840	0
360	20241122	132300	79183810	5840	5840	5840	5840	0
361	20241122	132200	79183810	5840	5840	5840	5840	13
362	20241122	132100	79107890	5850	5850	5850	5850	0
363	20241122	132000	79107890	5850	5850	5850	5850	0
364	20241122	131900	79107890	5850	5850	5850	5850	0
365	20241122	131800	79107890	5850	5850	5850	5850	8
366	20241122	131700	79061090	5850	5850	5850	5850	0
367	20241122	131600	79061090	5850	5850	5850	5850	0
368	20241122	131500	79061090	5850	5850	5850	5850	0
369	20241122	131400	79061090	5850	5850	5850	5850	0
370	20241122	131300	79061090	5850	5850	5850	5850	0
371	20241122	131200	79061090	5850	5850	5850	5850	13
372	20241122	131100	78985040	5860	5860	5860	5860	0
373	20241122	131000	78985040	5860	5860	5860	5860	0
374	20241122	130900	78985040	5860	5860	5860	5860	0
375	20241122	130800	78985040	5860	5860	5860	5860	0
376	20241122	130700	78985040	5860	5860	5860	5860	1
377	20241122	130600	78979180	5850	5850	5850	5850	0
378	20241122	130500	78979180	5850	5850	5850	5850	0
379	20241122	130400	78979180	5850	5850	5850	5850	1000
380	20241122	130300	73129180	5850	5850	5850	5850	45
381	20241122	130200	72865930	5860	5860	5860	5860	0
382	20241122	130100	72865930	5860	5860	5860	5860	300
383	20241122	130000	71107930	5860	5860	5860	5860	0
384	20241122	125900	71107930	5860	5860	5860	5860	0
385	20241122	125800	71107930	5860	5860	5860	5860	0
386	20241122	125700	71107930	5860	5860	5860	5860	0
387	20241122	125600	71107930	5860	5860	5860	5860	0
388	20241122	125500	71107930	5860	5860	5860	5860	0
389	20241122	125400	71107930	5860	5860	5860	5860	0
390	20241122	125300	71107930	5860	5860	5860	5850	19
391	20241122	125200	70996720	5850	5850	5850	5850	0
392	20241122	125100	70996720	5850	5850	5850	5850	0
393	20241122	125000	70996720	5850	5850	5850	5850	0
394	20241122	124900	70996720	5850	5850	5850	5850	9
395	20241122	124800	70944070	5850	5850	5850	5850	0
396	20241122	124700	70944070	5850	5850	5850	5850	0
397	20241122	124600	70944070	5850	5850	5850	5850	0
398	20241122	124500	70944070	5850	5850	5850	5850	0
399	20241122	124400	70944070	5850	5850	5850	5850	0
400	20241122	124300	70944070	5850	5850	5850	5850	13
401	20241122	124200	70868020	5850	5850	5850	5850	1000
402	20241122	124100	65018020	5850	5850	5850	5850	0
403	20241122	124000	65018020	5850	5850	5850	5850	0
404	20241122	123900	65018020	5850	5850	5850	5850	0
405	20241122	123800	65018020	5850	5850	5850	5850	0
406	20241122	123700	65018020	5850	5850	5850	5850	0
407	20241122	123600	65018020	5850	5850	5850	5850	0
408	20241122	123500	65018020	5850	5850	5850	5850	5
409	20241122	123400	64988770	5850	5850	5850	5850	13
410	20241122	123300	64912720	5850	5850	5850	5850	1
411	20241122	123200	64906870	5870	5870	5870	5870	0
412	20241122	123100	64906870	5870	5870	5870	5870	1
413	20241122	123000	64901000	5850	5850	5850	5850	0
414	20241122	122900	64901000	5850	5850	5850	5850	0
415	20241122	122800	64901000	5850	5850	5850	5850	0
416	20241122	122700	64901000	5850	5850	5850	5850	0
417	20241122	122600	64901000	5850	5850	5850	5850	527
418	20241122	122500	61818050	5850	5850	5850	5850	8
419	20241122	122400	61771250	5850	5850	5850	5850	13
420	20241122	122300	61695200	5850	5850	5850	5850	0
421	20241122	122200	61695200	5850	5850	5850	5850	1
422	20241122	122100	61689350	5850	5850	5850	5850	0
423	20241122	122000	61689350	5850	5850	5850	5850	0
424	20241122	121900	61689350	5850	5850	5850	5850	0
425	20241122	121800	61689350	5850	5850	5850	5850	0
426	20241122	121700	61689350	5850	5850	5850	5850	0
427	20241122	121600	61689350	5850	5850	5850	5850	0
428	20241122	121500	61689350	5850	5850	5850	5850	0
429	20241122	121400	61689350	5850	5850	5850	5850	13
430	20241122	121300	61613300	5850	5850	5850	5850	0
431	20241122	121200	61613300	5850	5850	5850	5850	0
432	20241122	121100	61613300	5850	5850	5850	5850	300
433	20241122	121000	59858300	5850	5850	5850	5850	0
434	20241122	120900	59858300	5850	5850	5850	5850	0
435	20241122	120800	59858300	5850	5850	5850	5850	0
436	20241122	120700	59858300	5850	5850	5850	5850	0
437	20241122	120600	59858300	5850	5850	5850	5850	0
438	20241122	120500	59858300	5850	5850	5850	5850	13
439	20241122	120400	59782250	5850	5850	5850	5850	80
440	20241122	120300	59314250	5850	5850	5850	5850	81
441	20241122	120200	58840400	5850	5850	5850	5850	4
442	20241122	120100	58817000	5860	5860	5860	5860	0
443	20241122	120000	58817000	5860	5860	5860	5860	0
444	20241122	115900	58817000	5860	5860	5860	5860	0
445	20241122	115800	58817000	5860	5860	5860	5860	0
446	20241122	115700	58817000	5860	5860	5860	5860	0
447	20241122	115600	58817000	5860	5860	5860	5860	0
448	20241122	115500	58817000	5860	5850	5860	5850	16
449	20241122	115400	58723380	5850	5850	5850	5850	8
450	20241122	115300	58676580	5850	5850	5850	5850	0
451	20241122	115200	58676580	5850	5850	5850	5850	0
452	20241122	115100	58676580	5850	5850	5850	5850	0
453	20241122	115000	58676580	5850	5850	5850	5850	0
454	20241122	114900	58676580	5850	5850	5850	5850	0
455	20241122	114800	58676580	5850	5860	5860	5850	1200
456	20241122	114700	51654180	5860	5860	5860	5860	0
457	20241122	114600	51654180	5860	5860	5860	5860	0
458	20241122	114500	51654180	5860	5860	5860	5860	14
459	20241122	114400	51572140	5860	5860	5860	5860	0
460	20241122	114300	51572140	5860	5860	5860	5860	0
461	20241122	114200	51572140	5860	5860	5860	5860	0
462	20241122	114100	51572140	5860	5860	5860	5860	0
463	20241122	114000	51572140	5860	5860	5860	5860	0
464	20241122	113900	51572140	5860	5860	5860	5860	0
465	20241122	113800	51572140	5860	5860	5860	5860	0
466	20241122	113700	51572140	5860	5860	5860	5860	0
467	20241122	113600	51572140	5860	5860	5860	5860	14
468	20241122	113500	51490100	5860	5860	5860	5860	0
469	20241122	113400	51490100	5860	5860	5860	5860	0
470	20241122	113300	51490100	5860	5860	5860	5860	0
471	20241122	113200	51490100	5860	5860	5860	5860	0
472	20241122	113100	51490100	5860	5860	5860	5860	0
473	20241122	113000	51490100	5860	5860	5860	5860	0
474	20241122	112900	51490100	5860	5860	5860	5860	0
475	20241122	112800	51490100	5860	5860	5860	5860	0
476	20241122	112700	51490100	5860	5860	5860	5860	0
477	20241122	112600	51490100	5860	5860	5860	5860	14
478	20241122	112500	51408060	5860	5860	5860	5860	0
479	20241122	112400	51408060	5860	5860	5860	5860	0
480	20241122	112300	51408060	5860	5860	5860	5860	108
481	20241122	112200	50775180	5860	5860	5860	5860	0
482	20241122	112100	50775180	5860	5860	5860	5860	0
483	20241122	112000	50775180	5860	5860	5860	5860	0
484	20241122	111900	50775180	5860	5860	5860	5860	0
485	20241122	111800	50775180	5860	5860	5860	5860	0
486	20241122	111700	50775180	5860	5860	5860	5860	0
487	20241122	111600	50775180	5860	5860	5860	5860	14
488	20241122	111500	50693140	5860	5860	5860	5860	0
489	20241122	111400	50693140	5860	5860	5860	5860	303
490	20241122	111300	48917560	5850	5850	5850	5850	0
491	20241122	111200	48917560	5850	5850	5850	5850	0
492	20241122	111100	48917560	5850	5850	5850	5850	0
493	20241122	111000	48917560	5850	5850	5850	5850	494
494	20241122	110900	46027660	5850	5850	5850	5850	50
495	20241122	110800	45735160	5860	5860	5860	5860	272
496	20241122	110700	44141240	5860	5860	5860	5860	14
497	20241122	110600	44059200	5860	5860	5860	5860	0
498	20241122	110500	44059200	5860	5860	5860	5860	0
499	20241122	110400	44059200	5860	5860	5860	5860	215
500	20241122	110300	42799300	5860	5860	5860	5860	0
501	20241122	110200	42799300	5860	5860	5860	5860	59
502	20241122	110100	42453560	5860	5860	5860	5860	0
503	20241122	110000	42453560	5860	5860	5860	5860	0
504	20241122	105900	42453560	5860	5860	5860	5860	1
505	20241122	105800	42447700	5860	5860	5860	5860	2
506	20241122	105700	42435980	5860	5860	5860	5860	14
507	20241122	105600	42353940	5860	5860	5860	5860	0
508	20241122	105500	42353940	5860	5860	5860	5860	0
509	20241122	105400	42353940	5860	5860	5860	5860	0
510	20241122	105300	42353940	5860	5860	5860	5860	3
511	20241122	105200	42336360	5860	5860	5860	5860	8
512	20241122	105100	42289480	5860	5860	5860	5860	0
513	20241122	105000	42289480	5860	5860	5860	5860	0
514	20241122	104900	42289480	5860	5860	5860	5860	0
515	20241122	104800	42289480	5860	5860	5860	5860	0
516	20241122	104700	42289480	5860	5870	5870	5860	22
517	20241122	104600	42160480	5870	5870	5870	5870	0
518	20241122	104500	42160480	5870	5870	5870	5870	0
519	20241122	104400	42160480	5870	5870	5870	5870	0
520	20241122	104300	42160480	5870	5870	5870	5870	0
521	20241122	104200	42160480	5870	5870	5870	5870	3
522	20241122	104100	42142870	5850	5870	5870	5850	2076
523	20241122	104000	29991990	5890	5890	5890	5890	0
524	20241122	103900	29991990	5890	5880	5890	5880	35
525	20241122	103800	29786170	5870	5870	5870	5870	14
526	20241122	103700	29703990	5880	5880	5880	5880	15
527	20241122	103600	29615790	5870	5870	5870	5870	35
528	20241122	103500	29410340	5870	5870	5870	5870	0
529	20241122	103400	29410340	5870	5870	5870	5870	0
530	20241122	103300	29410340	5870	5870	5870	5870	0
531	20241122	103200	29410340	5870	5870	5870	5870	0
532	20241122	103100	29410340	5870	5870	5870	5870	0
533	20241122	103000	29410340	5870	5870	5870	5870	0
534	20241122	102900	29410340	5870	5870	5870	5870	0
535	20241122	102800	29410340	5870	5870	5870	5870	14
536	20241122	102700	29328160	5870	5870	5870	5870	119
537	20241122	102600	28629630	5880	5880	5880	5880	0
538	20241122	102500	28629630	5880	5880	5880	5880	0
539	20241122	102400	28629630	5880	5880	5880	5880	56
540	20241122	102300	28300350	5880	5880	5880	5880	0
541	20241122	102200	28300350	5880	5880	5880	5880	0
542	20241122	102100	28300350	5880	5880	5880	5880	0
543	20241122	102000	28300350	5880	5880	5880	5880	0
544	20241122	101900	28300350	5880	5880	5880	5880	18
545	20241122	101800	28194510	5880	5880	5880	5880	15
546	20241122	101700	28106310	5880	5880	5880	5880	0
547	20241122	101600	28106310	5880	5880	5880	5880	0
548	20241122	101500	28106310	5880	5880	5880	5880	0
549	20241122	101400	28106310	5880	5880	5880	5880	0
550	20241122	101300	28106310	5880	5880	5880	5880	0
551	20241122	101200	28106310	5880	5880	5880	5880	0
552	20241122	101100	28106310	5880	5880	5880	5880	3
553	20241122	101000	28088670	5890	5890	5890	5890	15
554	20241122	100900	28000320	5880	5880	5880	5880	14
555	20241122	100800	27918000	5900	5900	5900	5900	0
556	20241122	100700	27918000	5900	5900	5900	5900	1
557	20241122	100600	27912100	5900	5900	5900	5900	0
558	20241122	100500	27912100	5900	5900	5900	5900	0
559	20241122	100400	27912100	5900	5900	5900	5900	0
560	20241122	100300	27912100	5900	5900	5900	5900	0
561	20241122	100200	27912100	5900	5900	5900	5900	0
562	20241122	100100	27912100	5900	5890	5900	5890	986
563	20241122	100000	22095570	5880	5850	5880	5850	959
564	20241122	095900	16461260	5850	5850	5850	5850	14
565	20241122	095800	16379360	5850	5850	5850	5850	395
566	20241122	095700	14068610	5840	5840	5840	5840	0
567	20241122	095600	14068610	5840	5840	5840	5840	0
568	20241122	095500	14068610	5840	5840	5840	5840	0
569	20241122	095400	14068610	5840	5840	5840	5840	41
570	20241122	095300	13829170	5840	5840	5840	5840	0
571	20241122	095200	13829170	5840	5840	5840	5840	0
572	20241122	095100	13829170	5840	5840	5840	5840	0
573	20241122	095000	13829170	5840	5840	5840	5840	17
574	20241122	094900	13729890	5850	5850	5850	5850	0
575	20241122	094800	13729890	5850	5850	5850	5850	0
576	20241122	094700	13729890	5850	5850	5850	5850	0
577	20241122	094600	13729890	5850	5850	5850	5850	0
578	20241122	094500	13729890	5850	5850	5850	5850	0
579	20241122	094400	13729890	5850	5850	5850	5850	0
580	20241122	094300	13729890	5850	5850	5850	5850	10
581	20241122	094200	13671390	5850	5850	5850	5850	7
582	20241122	094100	13630440	5840	5840	5840	5840	0
583	20241122	094000	13630440	5840	5840	5840	5840	0
584	20241122	093900	13630440	5840	5840	5840	5840	0
585	20241122	093800	13630440	5840	5840	5840	5840	0
586	20241122	093700	13630440	5840	5840	5840	5840	44
587	20241122	093600	13373480	5840	5840	5840	5840	0
588	20241122	093500	13373480	5840	5860	5860	5840	1412
589	20241122	093400	5110660	5860	5860	5860	5860	67
590	20241122	093300	4718040	5880	5880	5880	5880	0
591	20241122	093200	4718040	5880	5880	5880	5880	0
592	20241122	093100	4718040	5880	5880	5880	5880	0
593	20241122	093000	4718040	5880	5870	5880	5870	79
594	20241122	092900	4254110	5880	5880	5880	5880	0
595	20241122	092800	4254110	5880	5880	5880	5880	0
596	20241122	092700	4254110	5880	5880	5880	5880	0
597	20241122	092600	4254110	5880	5880	5880	5880	25
598	20241122	092500	4107110	5870	5870	5870	5870	1
599	20241122	092400	4101240	5860	5860	5860	5860	0
600	20241122	092300	4101240	5860	5860	5860	5860	0
601	20241122	092200	4101240	5860	5860	5860	5860	0
602	20241122	092100	4101240	5860	5860	5860	5860	0
603	20241122	092000	4101240	5860	5860	5860	5860	43
604	20241122	091900	3849260	5880	5880	5880	5880	0
605	20241122	091800	3849260	5880	5880	5880	5880	30
606	20241122	091700	3672860	5860	5860	5860	5860	0
607	20241122	091600	3672860	5860	5860	5860	5860	0
608	20241122	091500	3672860	5860	5860	5860	5860	0
609	20241122	091400	3672860	5860	5860	5860	5860	0
610	20241122	091300	3672860	5860	5860	5860	5860	52
611	20241122	091200	3368140	5880	5880	5880	5880	15
612	20241122	091100	3279940	5870	5870	5870	5870	0
613	20241122	091000	3279940	5870	5870	5870	5870	0
614	20241122	090900	3279940	5870	5870	5870	5870	0
615	20241122	090800	3279940	5870	5870	5870	5870	0
616	20241122	090700	3279940	5870	5870	5870	5870	0
617	20241122	090600	3279940	5870	5870	5870	5870	43
618	20241122	090500	3027530	5870	5870	5870	5870	5
619	20241122	090400	2998180	5880	5870	5880	5870	300
620	20241122	090300	1235480	5890	5890	5890	5890	0
621	20241122	090200	1235480	5890	5890	5890	5890	0
622	20241122	090100	1235480	5890	5860	5890	5860	200
623	20241122	090000	58120	5860	5860	5860	5860	4