KissMeData/014570/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	185900	60470640	4480	4480	4480	4480	145
3	20241121	185800	60470640	4480	4480	4480	4480	0
4	20241121	185700	60470640	4480	4480	4480	4480	0
5	20241121	185600	60470640	4480	4480	4480	4480	0
6	20241121	185500	60470640	4480	4480	4480	4480	0
7	20241121	185400	60470640	4480	4480	4480	4480	0
8	20241121	185300	60470640	4480	4480	4480	4480	0
9	20241121	185200	60470640	4480	4480	4480	4480	0
10	20241121	185100	60470640	4480	4480	4480	4480	0
11	20241121	185000	60470640	4480	4480	4480	4480	0
12	20241121	184900	60470640	4480	4480	4480	4480	0
13	20241121	184800	60470640	4480	4480	4480	4480	0
14	20241121	184700	60470640	4480	4480	4480	4480	0
15	20241121	184600	60470640	4480	4480	4480	4480	0
16	20241121	184500	60470640	4480	4480	4480	4480	0
17	20241121	184400	60470640	4480	4480	4480	4480	0
18	20241121	184300	60470640	4480	4480	4480	4480	0
19	20241121	184200	60470640	4480	4480	4480	4480	0
20	20241121	184100	60470640	4480	4480	4480	4480	0
21	20241121	184000	60470640	4480	4480	4480	4480	0
22	20241121	183900	60470640	4480	4480	4480	4480	0
23	20241121	183800	60470640	4480	4480	4480	4480	0
24	20241121	183700	60470640	4480	4480	4480	4480	0
25	20241121	183600	60470640	4480	4480	4480	4480	0
26	20241121	183500	60470640	4480	4480	4480	4480	0
27	20241121	183400	60470640	4480	4480	4480	4480	0
28	20241121	183300	60470640	4480	4480	4480	4480	0
29	20241121	183200	60470640	4480	4480	4480	4480	0
30	20241121	183100	60470640	4480	4480	4480	4480	0
31	20241121	183000	60470640	4480	4480	4480	4480	0
32	20241121	182900	60470640	4480	4480	4480	4480	145
33	20241121	182800	60470640	4480	4480	4480	4480	0
34	20241121	182700	60470640	4480	4480	4480	4480	0
35	20241121	182600	60470640	4480	4480	4480	4480	0
36	20241121	182500	60470640	4480	4480	4480	4480	0
37	20241121	182400	60470640	4480	4480	4480	4480	0
38	20241121	182300	60470640	4480	4480	4480	4480	0
39	20241121	182200	60470640	4480	4480	4480	4480	0
40	20241121	182100	60470640	4480	4480	4480	4480	0
41	20241121	182000	60470640	4480	4480	4480	4480	0
42	20241121	181900	60470640	4480	4480	4480	4480	0
43	20241121	181800	60470640	4480	4480	4480	4480	0
44	20241121	181700	60470640	4480	4480	4480	4480	0
45	20241121	181600	60470640	4480	4480	4480	4480	0
46	20241121	181500	60470640	4480	4480	4480	4480	0
47	20241121	181400	60470640	4480	4480	4480	4480	0
48	20241121	181300	60470640	4480	4480	4480	4480	0
49	20241121	181200	60470640	4480	4480	4480	4480	0
50	20241121	181100	60470640	4480	4480	4480	4480	0
51	20241121	181000	60470640	4480	4480	4480	4480	0
52	20241121	180900	60470640	4480	4480	4480	4480	0
53	20241121	180800	60470640	4480	4480	4480	4480	0
54	20241121	180700	60470640	4480	4480	4480	4480	0
55	20241121	180600	60470640	4480	4480	4480	4480	0
56	20241121	180500	60470640	4480	4480	4480	4480	0
57	20241121	180400	60470640	4480	4480	4480	4480	0
58	20241121	180300	60470640	4480	4480	4480	4480	0
59	20241121	180200	60470640	4480	4480	4480	4480	0
60	20241121	180100	60470640	4480	4480	4480	4480	0
61	20241121	180000	60470640	4480	4480	4480	4480	0
62	20241121	175900	60470640	4480	4480	4480	4480	145
63	20241121	175800	60470640	4480	4480	4480	4480	0
64	20241121	175700	60470640	4480	4480	4480	4480	0
65	20241121	175600	60470640	4480	4480	4480	4480	0
66	20241121	175500	60470640	4480	4480	4480	4480	0
67	20241121	175400	60470640	4480	4480	4480	4480	0
68	20241121	175300	60470640	4480	4480	4480	4480	0
69	20241121	175200	60470640	4480	4480	4480	4480	0
70	20241121	175100	60470640	4480	4480	4480	4480	0
71	20241121	175000	60470640	4480	4480	4480	4480	0
72	20241121	174900	60470640	4480	4480	4480	4480	0
73	20241121	174800	60470640	4480	4480	4480	4480	0
74	20241121	174700	60470640	4480	4480	4480	4480	0
75	20241121	174600	60470640	4480	4480	4480	4480	0
76	20241121	174500	60470640	4480	4480	4480	4480	0
77	20241121	174400	60470640	4480	4480	4480	4480	0
78	20241121	174300	60470640	4480	4480	4480	4480	0
79	20241121	174200	60470640	4480	4480	4480	4480	0
80	20241121	174100	60470640	4480	4480	4480	4480	0
81	20241121	174000	60470640	4480	4480	4480	4480	0
82	20241121	173900	60470640	4480	4480	4480	4480	0
83	20241121	173800	60470640	4480	4480	4480	4480	0
84	20241121	173700	60470640	4480	4480	4480	4480	0
85	20241121	173600	60470640	4480	4480	4480	4480	0
86	20241121	173500	60470640	4480	4480	4480	4480	0
87	20241121	173400	60470640	4480	4480	4480	4480	0
88	20241121	173300	60470640	4480	4480	4480	4480	0
89	20241121	173200	60470640	4480	4480	4480	4480	0
90	20241121	173100	60470640	4480	4480	4480	4480	0
91	20241121	173000	60470640	4480	4480	4480	4480	0
92	20241121	172900	60470640	4480	4480	4480	4480	145
93	20241121	172800	60470640	4480	4480	4480	4480	0
94	20241121	172700	60470640	4480	4480	4480	4480	0
95	20241121	172600	60470640	4480	4480	4480	4480	0
96	20241121	172500	60470640	4480	4480	4480	4480	0
97	20241121	172400	60470640	4480	4480	4480	4480	0
98	20241121	172300	60470640	4480	4480	4480	4480	0
99	20241121	172200	60470640	4480	4480	4480	4480	0
100	20241121	172100	60470640	4480	4480	4480	4480	0
101	20241121	172000	60470640	4480	4480	4480	4480	0
102	20241121	171900	60470640	4480	4480	4480	4480	0
103	20241121	171800	60470640	4480	4480	4480	4480	0
104	20241121	171700	60470640	4480	4480	4480	4480	0
105	20241121	171600	60470640	4480	4480	4480	4480	0
106	20241121	171500	60470640	4480	4480	4480	4480	0
107	20241121	171400	60470640	4480	4480	4480	4480	0
108	20241121	171300	60470640	4480	4480	4480	4480	0
109	20241121	171200	60470640	4480	4480	4480	4480	0
110	20241121	171100	60470640	4480	4480	4480	4480	0
111	20241121	171000	60470640	4480	4480	4480	4480	0
112	20241121	170900	60470640	4480	4480	4480	4480	0
113	20241121	170800	60470640	4480	4480	4480	4480	0
114	20241121	170700	60470640	4480	4480	4480	4480	0
115	20241121	170600	60470640	4480	4480	4480	4480	0
116	20241121	170500	60470640	4480	4480	4480	4480	0
117	20241121	170400	60470640	4480	4480	4480	4480	0
118	20241121	170300	60470640	4480	4480	4480	4480	0
119	20241121	170200	60470640	4480	4480	4480	4480	0
120	20241121	170100	60470640	4480	4480	4480	4480	0
121	20241121	170000	60470640	4480	4480	4480	4480	0
122	20241121	165900	60470640	4480	4480	4480	4480	145
123	20241121	165800	60470640	4480	4480	4480	4480	0
124	20241121	165700	60470640	4480	4480	4480	4480	0
125	20241121	165600	60470640	4480	4480	4480	4480	0
126	20241121	165500	60470640	4480	4480	4480	4480	0
127	20241121	165400	60470640	4480	4480	4480	4480	0
128	20241121	165300	60470640	4480	4480	4480	4480	0
129	20241121	165200	60470640	4480	4480	4480	4480	0
130	20241121	165100	60470640	4480	4480	4480	4480	0
131	20241121	165000	60470640	4480	4480	4480	4480	0
132	20241121	164900	60470640	4480	4480	4480	4480	0
133	20241121	164800	60470640	4480	4480	4480	4480	0
134	20241121	164700	60470640	4480	4480	4480	4480	0
135	20241121	164600	60470640	4480	4480	4480	4480	0
136	20241121	164500	60470640	4480	4480	4480	4480	0
137	20241121	164400	60470640	4480	4480	4480	4480	0
138	20241121	164300	60470640	4480	4480	4480	4480	0
139	20241121	164200	60470640	4480	4480	4480	4480	0
140	20241121	164100	60470640	4480	4480	4480	4480	0
141	20241121	164000	60470640	4480	4480	4480	4480	0
142	20241121	163900	60470640	4480	4480	4480	4480	0
143	20241121	163800	60470640	4480	4480	4480	4480	0
144	20241121	163700	60470640	4480	4480	4480	4480	0
145	20241121	163600	60470640	4480	4480	4480	4480	0
146	20241121	163500	60470640	4480	4480	4480	4480	0
147	20241121	163400	60470640	4480	4480	4480	4480	0
148	20241121	163300	60470640	4480	4480	4480	4480	0
149	20241121	163200	60470640	4480	4480	4480	4480	0
150	20241121	163100	60470640	4480	4480	4480	4480	0
151	20241121	163000	60470640	4480	4480	4480	4480	0
152	20241121	162900	60470640	4480	4480	4480	4480	145
153	20241121	162800	60470640	4480	4480	4480	4480	0
154	20241121	162700	60470640	4480	4480	4480	4480	0
155	20241121	162600	60470640	4480	4480	4480	4480	0
156	20241121	162500	60470640	4480	4480	4480	4480	0
157	20241121	162400	60470640	4480	4480	4480	4480	0
158	20241121	162300	60470640	4480	4480	4480	4480	0
159	20241121	162200	60470640	4480	4480	4480	4480	0
160	20241121	162100	60470640	4480	4480	4480	4480	0
161	20241121	162000	60470640	4480	4480	4480	4480	0
162	20241121	161900	60470640	4480	4480	4480	4480	0
163	20241121	161800	60470640	4480	4480	4480	4480	0
164	20241121	161700	60470640	4480	4480	4480	4480	0
165	20241121	161600	60470640	4480	4480	4480	4480	0
166	20241121	161500	60470640	4480	4480	4480	4480	0
167	20241121	161400	60470640	4480	4480	4480	4480	0
168	20241121	161300	60470640	4480	4480	4480	4480	0
169	20241121	161200	60470640	4480	4480	4480	4480	0
170	20241121	161100	60470640	4480	4480	4480	4480	0
171	20241121	161000	60470640	4480	4480	4480	4480	0
172	20241121	160900	60470640	4480	4480	4480	4480	0
173	20241121	160800	60470640	4480	4480	4480	4480	0
174	20241121	160700	60470640	4480	4480	4480	4480	0
175	20241121	160600	60470640	4480	4480	4480	4480	0
176	20241121	160500	60470640	4480	4480	4480	4480	0
177	20241121	160400	60470640	4480	4480	4480	4480	0
178	20241121	160300	60470640	4480	4480	4480	4480	0
179	20241121	160200	60470640	4480	4480	4480	4480	0
180	20241121	160100	60470640	4480	4480	4480	4480	0
181	20241121	160000	60470640	4480	4480	4480	4480	0
182	20241121	155900	60470640	4480	4480	4480	4480	145
183	20241121	155800	60470640	4480	4480	4480	4480	0
184	20241121	155700	60470640	4480	4480	4480	4480	0
185	20241121	155600	60470640	4480	4480	4480	4480	0
186	20241121	155500	60470640	4480	4480	4480	4480	0
187	20241121	155400	60470640	4480	4480	4480	4480	0
188	20241121	155300	60470640	4480	4480	4480	4480	0
189	20241121	155200	60470640	4480	4480	4480	4480	0
190	20241121	155100	60470640	4480	4480	4480	4480	0
191	20241121	155000	60470640	4480	4480	4480	4480	0
192	20241121	154900	60470640	4480	4480	4480	4480	0
193	20241121	154800	60470640	4480	4480	4480	4480	0
194	20241121	154700	60470640	4480	4480	4480	4480	0
195	20241121	154600	60470640	4480	4480	4480	4480	0
196	20241121	154500	60470640	4480	4480	4480	4480	0
197	20241121	154400	60470640	4480	4480	4480	4480	0
198	20241121	154300	60470640	4480	4480	4480	4480	0
199	20241121	154200	60470640	4480	4480	4480	4480	0
200	20241121	154100	60470640	4480	4480	4480	4480	0
201	20241121	154000	60470640	4480	4480	4480	4480	0
202	20241121	153900	60470640	4480	4480	4480	4480	0
203	20241121	153800	60470640	4480	4480	4480	4480	0
204	20241121	153700	60470640	4480	4480	4480	4480	0
205	20241121	153600	60470640	4480	4480	4480	4480	0
206	20241121	153500	60470640	4480	4480	4480	4480	0
207	20241121	153400	60470640	4480	4480	4480	4480	0
208	20241121	153300	60470640	4480	4480	4480	4480	0
209	20241121	153200	60470640	4480	4480	4480	4480	0
210	20241121	153100	60470640	4480	4480	4480	4480	0
211	20241121	153000	60470640	4480	4480	4480	4480	145
212	20241121	152900	59821040	4475	4475	4475	4475	0
213	20241121	152800	59821040	4475	4475	4475	4475	0
214	20241121	152700	59821040	4475	4475	4475	4475	0
215	20241121	152600	59821040	4475	4475	4475	4475	0
216	20241121	152500	59821040	4475	4475	4475	4475	0
217	20241121	152400	59821040	4475	4475	4475	4475	0
218	20241121	152300	59821040	4475	4475	4475	4475	0
219	20241121	152200	59821040	4475	4475	4475	4475	0
220	20241121	152100	59821040	4475	4475	4475	4475	0
221	20241121	152000	59821040	4475	4475	4475	4475	0
222	20241121	151900	59821040	4475	4475	4475	4475	0
223	20241121	151800	59821040	4475	4475	4475	4475	3
224	20241121	151700	59807615	4475	4475	4475	4475	0
225	20241121	151600	59807615	4475	4475	4475	4475	0
226	20241121	151500	59807615	4475	4475	4475	4475	0
227	20241121	151400	59807615	4475	4475	4485	4475	4
228	20241121	151300	59789695	4470	4470	4470	4470	0
229	20241121	151200	59789695	4470	4470	4470	4470	0
230	20241121	151100	59789695	4470	4470	4470	4470	0
231	20241121	151000	59789695	4470	4470	4470	4470	10
232	20241121	150900	59744995	4470	4470	4470	4470	10
233	20241121	150800	59700295	4470	4470	4470	4470	23
234	20241121	150700	59597485	4470	4475	4475	4470	372
235	20241121	150600	57934560	4480	4485	4485	4480	29
236	20241121	150500	57804580	4485	4485	4485	4485	0
237	20241121	150400	57804580	4485	4485	4485	4485	0
238	20241121	150300	57804580	4485	4485	4485	4485	0
239	20241121	150200	57804580	4485	4485	4485	4485	0
240	20241121	150100	57804580	4485	4490	4490	4480	23
241	20241121	150000	57701395	4490	4490	4490	4490	0
242	20241121	145900	57701395	4490	4490	4490	4490	0
243	20241121	145800	57701395	4490	4490	4490	4490	0
244	20241121	145700	57701395	4490	4490	4490	4490	0
245	20241121	145600	57701395	4490	4490	4495	4490	18
246	20241121	145500	57620570	4485	4485	4485	4485	2
247	20241121	145400	57611600	4495	4495	4495	4495	0
248	20241121	145300	57611600	4495	4495	4495	4495	0
249	20241121	145200	57611600	4495	4495	4495	4495	0
250	20241121	145100	57611600	4495	4495	4495	4495	0
251	20241121	145000	57611600	4495	4485	4495	4475	210
252	20241121	144900	56671110	4495	4495	4495	4495	0
253	20241121	144800	56671110	4495	4495	4495	4495	0
254	20241121	144700	56671110	4495	4495	4495	4495	0
255	20241121	144600	56671110	4495	4495	4495	4495	0
256	20241121	144500	56671110	4495	4495	4495	4495	0
257	20241121	144400	56671110	4495	4495	4495	4495	0
258	20241121	144300	56671110	4495	4495	4495	4495	0
259	20241121	144200	56671110	4495	4495	4495	4495	0
260	20241121	144100	56671110	4495	4495	4495	4495	0
261	20241121	144000	56671110	4495	4495	4495	4495	0
262	20241121	143900	56671110	4495	4495	4495	4495	1
263	20241121	143800	56666615	4495	4495	4495	4495	0
264	20241121	143700	56666615	4495	4495	4495	4495	0
265	20241121	143600	56666615	4495	4495	4495	4495	0
266	20241121	143500	56666615	4495	4495	4495	4495	0
267	20241121	143400	56666615	4495	4495	4495	4495	0
268	20241121	143300	56666615	4495	4495	4495	4495	0
269	20241121	143200	56666615	4495	4495	4495	4495	0
270	20241121	143100	56666615	4495	4495	4495	4495	0
271	20241121	143000	56666615	4495	4495	4495	4495	11
272	20241121	142900	56617170	4495	4495	4495	4495	10
273	20241121	142800	56572220	4495	4495	4495	4495	0
274	20241121	142700	56572220	4495	4495	4495	4495	0
275	20241121	142600	56572220	4495	4495	4495	4495	0
276	20241121	142500	56572220	4495	4495	4495	4495	0
277	20241121	142400	56572220	4495	4495	4495	4495	0
278	20241121	142300	56572220	4495	4495	4495	4495	0
279	20241121	142200	56572220	4495	4495	4495	4495	0
280	20241121	142100	56572220	4495	4495	4495	4495	0
281	20241121	142000	56572220	4495	4495	4495	4495	0
282	20241121	141900	56572220	4495	4495	4495	4495	0
283	20241121	141800	56572220	4495	4495	4495	4495	0
284	20241121	141700	56572220	4495	4495	4495	4495	0
285	20241121	141600	56572220	4495	4495	4495	4495	0
286	20241121	141500	56572220	4495	4495	4495	4495	0
287	20241121	141400	56572220	4495	4495	4495	4495	0
288	20241121	141300	56572220	4495	4495	4495	4495	0
289	20241121	141200	56572220	4495	4495	4495	4495	0
290	20241121	141100	56572220	4495	4495	4495	4495	1
291	20241121	141000	56567725	4490	4490	4490	4490	37
292	20241121	140900	56401595	4490	4490	4490	4490	0
293	20241121	140800	56401595	4490	4490	4490	4490	13
294	20241121	140700	56343225	4490	4490	4490	4490	0
295	20241121	140600	56343225	4490	4490	4490	4490	58
296	20241121	140500	56082805	4490	4490	4490	4490	50
297	20241121	140400	55858305	4490	4490	4490	4490	0
298	20241121	140300	55858305	4490	4490	4490	4490	1
299	20241121	140200	55853815	4485	4485	4485	4485	42
300	20241121	140100	55665445	4485	4485	4485	4485	0
301	20241121	140000	55665445	4485	4485	4485	4485	0
302	20241121	135900	55665445	4485	4485	4485	4485	0
303	20241121	135800	55665445	4485	4485	4485	4485	0
304	20241121	135700	55665445	4485	4485	4485	4485	0
305	20241121	135600	55665445	4485	4485	4485	4485	0
306	20241121	135500	55665445	4485	4485	4485	4485	0
307	20241121	135400	55665445	4485	4485	4485	4485	0
308	20241121	135300	55665445	4485	4485	4485	4485	0
309	20241121	135200	55665445	4485	4485	4485	4485	0
310	20241121	135100	55665445	4485	4485	4485	4485	0
311	20241121	135000	55665445	4485	4485	4485	4485	0
312	20241121	134900	55665445	4485	4485	4485	4485	0
313	20241121	134800	55665445	4485	4485	4485	4485	0
314	20241121	134700	55665445	4485	4485	4485	4485	0
315	20241121	134600	55665445	4485	4485	4485	4485	0
316	20241121	134500	55665445	4485	4485	4485	4485	0
317	20241121	134400	55665445	4485	4485	4485	4485	0
318	20241121	134300	55665445	4485	4485	4485	4485	0
319	20241121	134200	55665445	4485	4485	4485	4485	0
320	20241121	134100	55665445	4485	4485	4485	4485	0
321	20241121	134000	55665445	4485	4485	4485	4485	1
322	20241121	133900	55660960	4490	4490	4490	4490	0
323	20241121	133800	55660960	4490	4490	4490	4490	0
324	20241121	133700	55660960	4490	4490	4490	4490	0
325	20241121	133600	55660960	4490	4490	4490	4490	0
326	20241121	133500	55660960	4490	4490	4490	4490	0
327	20241121	133400	55660960	4490	4490	4490	4490	0
328	20241121	133300	55660960	4490	4490	4490	4490	0
329	20241121	133200	55660960	4490	4490	4490	4490	0
330	20241121	133100	55660960	4490	4490	4490	4490	0
331	20241121	133000	55660960	4490	4490	4490	4490	0
332	20241121	132900	55660960	4490	4490	4490	4490	0
333	20241121	132800	55660960	4490	4490	4490	4490	0
334	20241121	132700	55660960	4490	4490	4490	4490	0
335	20241121	132600	55660960	4490	4485	4490	4485	50
336	20241121	132500	55436680	4485	4475	4485	4475	474
337	20241121	132400	53315510	4475	4475	4475	4475	1
338	20241121	132300	53311035	4475	4475	4475	4475	0
339	20241121	132200	53311035	4475	4475	4475	4475	0
340	20241121	132100	53311035	4475	4475	4475	4475	0
341	20241121	132000	53311035	4475	4475	4475	4475	0
342	20241121	131900	53311035	4475	4475	4475	4475	0
343	20241121	131800	53311035	4475	4475	4475	4475	50
344	20241121	131700	53087285	4470	4470	4470	4470	0
345	20241121	131600	53087285	4470	4470	4470	4470	0
346	20241121	131500	53087285	4470	4470	4470	4470	25
347	20241121	131400	52975535	4470	4470	4470	4470	25
348	20241121	131300	52863785	4470	4470	4470	4470	10
349	20241121	131200	52819085	4470	4470	4470	4470	0
350	20241121	131100	52819085	4470	4470	4470	4470	12
351	20241121	131000	52765445	4470	4470	4470	4470	0
352	20241121	130900	52765445	4470	4470	4470	4470	60
353	20241121	130800	52497245	4470	4470	4470	4470	96
354	20241121	130700	52068125	4470	4470	4470	4470	0
355	20241121	130600	52068125	4470	4470	4470	4470	1
356	20241121	130500	52063655	4460	4460	4460	4460	0
357	20241121	130400	52063655	4460	4460	4460	4460	0
358	20241121	130300	52063655	4460	4460	4460	4460	0
359	20241121	130200	52063655	4460	4460	4460	4460	0
360	20241121	130100	52063655	4460	4460	4460	4460	0
361	20241121	130000	52063655	4460	4460	4460	4460	0
362	20241121	125900	52063655	4460	4460	4460	4460	0
363	20241121	125800	52063655	4460	4460	4460	4460	0
364	20241121	125700	52063655	4460	4460	4460	4460	5
365	20241121	125600	52041355	4460	4460	4460	4460	0
366	20241121	125500	52041355	4460	4460	4460	4460	1
367	20241121	125400	52036895	4470	4470	4470	4470	0
368	20241121	125300	52036895	4470	4470	4470	4470	0
369	20241121	125200	52036895	4470	4470	4470	4470	0
370	20241121	125100	52036895	4470	4470	4470	4470	0
371	20241121	125000	52036895	4470	4470	4470	4470	0
372	20241121	124900	52036895	4470	4470	4470	4470	0
373	20241121	124800	52036895	4470	4470	4470	4470	3
374	20241121	124700	52023485	4470	4470	4470	4470	0
375	20241121	124600	52023485	4470	4470	4470	4470	0
376	20241121	124500	52023485	4470	4470	4470	4470	0
377	20241121	124400	52023485	4470	4470	4470	4470	0
378	20241121	124300	52023485	4470	4470	4470	4470	0
379	20241121	124200	52023485	4470	4470	4470	4470	0
380	20241121	124100	52023485	4470	4470	4470	4470	20
381	20241121	124000	51934085	4475	4475	4475	4475	0
382	20241121	123900	51934085	4475	4475	4475	4475	0
383	20241121	123800	51934085	4475	4475	4475	4475	0
384	20241121	123700	51934085	4475	4475	4475	4475	0
385	20241121	123600	51934085	4475	4475	4475	4475	0
386	20241121	123500	51934085	4475	4475	4475	4475	0
387	20241121	123400	51934085	4475	4475	4475	4475	0
388	20241121	123300	51934085	4475	4475	4475	4475	0
389	20241121	123200	51934085	4475	4475	4475	4475	0
390	20241121	123100	51934085	4475	4475	4475	4475	0
391	20241121	123000	51934085	4475	4475	4475	4475	0
392	20241121	122900	51934085	4475	4475	4475	4475	0
393	20241121	122800	51934085	4475	4475	4475	4475	0
394	20241121	122700	51934085	4475	4475	4475	4475	0
395	20241121	122600	51934085	4475	4475	4475	4475	0
396	20241121	122500	51934085	4475	4475	4475	4475	0
397	20241121	122400	51934085	4475	4475	4475	4475	10
398	20241121	122300	51889335	4475	4475	4475	4475	0
399	20241121	122200	51889335	4475	4475	4475	4475	0
400	20241121	122100	51889335	4475	4475	4475	4475	0
401	20241121	122000	51889335	4475	4475	4475	4475	0
402	20241121	121900	51889335	4475	4475	4475	4475	0
403	20241121	121800	51889335	4475	4475	4475	4475	2
404	20241121	121700	51880385	4475	4475	4475	4475	0
405	20241121	121600	51880385	4475	4475	4475	4475	0
406	20241121	121500	51880385	4475	4475	4475	4475	0
407	20241121	121400	51880385	4475	4475	4475	4475	0
408	20241121	121300	51880385	4475	4475	4475	4475	0
409	20241121	121200	51880385	4475	4475	4475	4475	0
410	20241121	121100	51880385	4475	4475	4475	4475	0
411	20241121	121000	51880385	4475	4475	4475	4475	0
412	20241121	120900	51880385	4475	4475	4475	4475	0
413	20241121	120800	51880385	4475	4475	4475	4475	0
414	20241121	120700	51880385	4475	4475	4475	4475	0
415	20241121	120600	51880385	4475	4475	4475	4475	10
416	20241121	120500	51835635	4475	4475	4475	4475	0
417	20241121	120400	51835635	4475	4475	4475	4475	1
418	20241121	120300	51831160	4475	4475	4475	4475	0
419	20241121	120200	51831160	4475	4475	4475	4475	0
420	20241121	120100	51831160	4475	4475	4475	4475	0
421	20241121	120000	51831160	4475	4475	4475	4475	0
422	20241121	115900	51831160	4475	4475	4475	4475	1
423	20241121	115800	51826685	4465	4465	4465	4465	0
424	20241121	115700	51826685	4465	4465	4465	4465	0
425	20241121	115600	51826685	4465	4465	4465	4465	0
426	20241121	115500	51826685	4465	4465	4465	4465	0
427	20241121	115400	51826685	4465	4465	4465	4465	0
428	20241121	115300	51826685	4465	4465	4465	4465	1
429	20241121	115200	51822220	4460	4460	4460	4460	10
430	20241121	115100	51777620	4455	4455	4455	4455	0
431	20241121	115000	51777620	4455	4455	4455	4455	26
432	20241121	114900	51661790	4455	4455	4455	4455	250
433	20241121	114800	50548040	4465	4465	4465	4465	0
434	20241121	114700	50548040	4465	4465	4465	4465	0
435	20241121	114600	50548040	4465	4465	4465	4465	0
436	20241121	114500	50548040	4465	4465	4465	4465	0
437	20241121	114400	50548040	4465	4465	4465	4465	0
438	20241121	114300	50548040	4465	4465	4465	4465	0
439	20241121	114200	50548040	4465	4465	4465	4465	0
440	20241121	114100	50548040	4465	4465	4465	4465	0
441	20241121	114000	50548040	4465	4460	4465	4460	2
442	20241121	113900	50539115	4465	4465	4465	4465	0
443	20241121	113800	50539115	4465	4465	4465	4465	0
444	20241121	113700	50539115	4465	4465	4465	4465	0
445	20241121	113600	50539115	4465	4465	4465	4465	0
446	20241121	113500	50539115	4465	4465	4465	4465	0
447	20241121	113400	50539115	4465	4465	4465	4465	0
448	20241121	113300	50539115	4465	4465	4465	4465	0
449	20241121	113200	50539115	4465	4465	4465	4465	0
450	20241121	113100	50539115	4465	4465	4465	4465	0
451	20241121	113000	50539115	4465	4465	4465	4465	0
452	20241121	112900	50539115	4465	4465	4465	4465	237
453	20241121	112800	49480910	4465	4465	4465	4465	0
454	20241121	112700	49480910	4465	4465	4465	4465	0
455	20241121	112600	49480910	4465	4465	4465	4465	2
456	20241121	112500	49471980	4465	4465	4465	4465	5
457	20241121	112400	49449655	4465	4465	4465	4465	0
458	20241121	112300	49449655	4465	4465	4465	4465	0
459	20241121	112200	49449655	4465	4465	4465	4465	0
460	20241121	112100	49449655	4465	4465	4465	4465	0
461	20241121	112000	49449655	4465	4465	4465	4465	11
462	20241121	111900	49400540	4465	4450	4465	4450	101
463	20241121	111800	48951075	4465	4465	4465	4450	202
464	20241121	111700	48052140	4450	4450	4450	4450	0
465	20241121	111600	48052140	4450	4470	4470	4450	2404
466	20241121	111500	37333015	4490	4490	4490	4490	0
467	20241121	111400	37333015	4490	4490	4490	4490	0
468	20241121	111300	37333015	4490	4490	4490	4490	0
469	20241121	111200	37333015	4490	4490	4490	4490	0
470	20241121	111100	37333015	4490	4490	4490	4490	0
471	20241121	111000	37333015	4490	4490	4490	4490	0
472	20241121	110900	37333015	4490	4490	4490	4490	0
473	20241121	110800	37333015	4490	4490	4490	4490	0
474	20241121	110700	37333015	4490	4490	4490	4490	0
475	20241121	110600	37333015	4490	4480	4490	4480	20
476	20241121	110500	37243405	4495	4490	4495	4490	2
477	20241121	110400	37234420	4490	4490	4490	4490	25
478	20241121	110300	37122170	4490	4490	4490	4490	0
479	20241121	110200	37122170	4490	4490	4490	4490	0
480	20241121	110100	37122170	4490	4490	4490	4490	0
481	20241121	110000	37122170	4490	4485	4490	4485	4
482	20241121	105900	37104220	4490	4485	4490	4485	5
483	20241121	105800	37081775	4475	4475	4475	4475	0
484	20241121	105700	37081775	4475	4470	4475	4470	1184
485	20241121	105600	31787055	4470	4470	4470	4470	0
486	20241121	105500	31787055	4470	4470	4470	4470	0
487	20241121	105400	31787055	4470	4470	4470	4470	1221
488	20241121	105300	26329185	4470	4470	4470	4470	0
489	20241121	105200	26329185	4470	4470	4470	4470	0
490	20241121	105100	26329185	4470	4470	4470	4470	0
491	20241121	105000	26329185	4470	4470	4470	4470	0
492	20241121	104900	26329185	4470	4470	4470	4470	1
493	20241121	104800	26324715	4465	4465	4465	4465	2
494	20241121	104700	26315785	4470	4470	4470	4470	0
495	20241121	104600	26315785	4470	4470	4470	4470	0
496	20241121	104500	26315785	4470	4470	4470	4470	0
497	20241121	104400	26315785	4470	4470	4470	4470	10
498	20241121	104300	26271085	4470	4470	4470	4470	0
499	20241121	104200	26271085	4470	4470	4470	4470	0
500	20241121	104100	26271085	4470	4470	4470	4470	0
501	20241121	104000	26271085	4470	4470	4470	4470	0
502	20241121	103900	26271085	4470	4470	4470	4470	0
503	20241121	103800	26271085	4470	4470	4470	4470	0
504	20241121	103700	26271085	4470	4470	4470	4470	0
505	20241121	103600	26271085	4470	4470	4470	4470	0
506	20241121	103500	26271085	4470	4470	4470	4470	0
507	20241121	103400	26271085	4470	4470	4470	4470	0
508	20241121	103300	26271085	4470	4470	4470	4470	0
509	20241121	103200	26271085	4470	4470	4470	4470	12
510	20241121	103100	26217445	4470	4470	4470	4470	0
511	20241121	103000	26217445	4470	4470	4470	4470	0
512	20241121	102900	26217445	4470	4470	4470	4470	112
513	20241121	102800	25716805	4470	4470	4470	4470	0
514	20241121	102700	25716805	4470	4470	4470	4470	0
515	20241121	102600	25716805	4470	4470	4470	4470	0
516	20241121	102500	25716805	4470	4470	4470	4470	0
517	20241121	102400	25716805	4470	4470	4470	4470	0
518	20241121	102300	25716805	4470	4470	4470	4470	0
519	20241121	102200	25716805	4470	4470	4470	4470	0
520	20241121	102100	25716805	4470	4470	4470	4470	0
521	20241121	102000	25716805	4470	4470	4470	4470	0
522	20241121	101900	25716805	4470	4470	4470	4470	0
523	20241121	101800	25716805	4470	4470	4470	4470	0
524	20241121	101700	25716805	4470	4470	4470	4470	0
525	20241121	101600	25716805	4470	4470	4470	4470	0
526	20241121	101500	25716805	4470	4470	4470	4470	1
527	20241121	101400	25712335	4470	4470	4470	4470	0
528	20241121	101300	25712335	4470	4470	4470	4470	0
529	20241121	101200	25712335	4470	4470	4470	4470	50
530	20241121	101100	25488835	4470	4470	4470	4470	0
531	20241121	101000	25488835	4470	4470	4470	4470	20
532	20241121	100900	25399435	4470	4470	4470	4470	0
533	20241121	100800	25399435	4470	4470	4470	4470	0
534	20241121	100700	25399435	4470	4470	4470	4470	31
535	20241121	100600	25260865	4470	4470	4470	4470	0
536	20241121	100500	25260865	4470	4470	4470	4470	0
537	20241121	100400	25260865	4470	4470	4470	4470	5
538	20241121	100300	25238515	4470	4470	4470	4470	5
539	20241121	100200	25216165	4465	4465	4465	4465	4
540	20241121	100100	25198305	4470	4470	4470	4470	0
541	20241121	100000	25198305	4470	4465	4470	4465	117
542	20241121	095900	24675420	4470	4470	4470	4470	0
543	20241121	095800	24675420	4470	4470	4470	4470	0
544	20241121	095700	24675420	4470	4470	4470	4470	0
545	20241121	095600	24675420	4470	4470	4470	4470	0
546	20241121	095500	24675420	4470	4470	4470	4470	0
547	20241121	095400	24675420	4470	4470	4470	4470	1
548	20241121	095300	24670950	4470	4470	4470	4470	0
549	20241121	095200	24670950	4470	4470	4470	4470	0
550	20241121	095100	24670950	4470	4470	4470	4470	0
551	20241121	095000	24670950	4470	4470	4470	4470	7
552	20241121	094900	24639660	4470	4470	4470	4470	1000
553	20241121	094800	20169660	4470	4470	4470	4470	0
554	20241121	094700	20169660	4470	4470	4470	4470	1314
555	20241121	094600	14296080	4470	4470	4470	4470	0
556	20241121	094500	14296080	4470	4470	4470	4470	111
557	20241121	094400	13799910	4470	4470	4470	4470	0
558	20241121	094300	13799910	4470	4470	4470	4470	0
559	20241121	094200	13799910	4470	4470	4470	4470	0
560	20241121	094100	13799910	4470	4470	4470	4470	0
561	20241121	094000	13799910	4470	4470	4470	4470	0
562	20241121	093900	13799910	4470	4460	4470	4460	24
563	20241121	093800	13692820	4470	4470	4470	4470	0
564	20241121	093700	13692820	4470	4470	4470	4470	1
565	20241121	093600	13688350	4460	4460	4460	4460	0
566	20241121	093500	13688350	4460	4460	4460	4460	0
567	20241121	093400	13688350	4460	4470	4470	4460	2
568	20241121	093300	13679420	4460	4460	4460	4460	2
569	20241121	093200	13670500	4460	4460	4460	4460	0
570	20241121	093100	13670500	4460	4460	4460	4460	0
571	20241121	093000	13670500	4460	4470	4470	4460	9
572	20241121	092900	13630290	4465	4465	4465	4455	25
573	20241121	092800	13518715	4470	4470	4470	4470	0
574	20241121	092700	13518715	4470	4470	4470	4470	0
575	20241121	092600	13518715	4470	4470	4470	4470	12
576	20241121	092500	13465075	4460	4465	4465	4460	232
577	20241121	092400	12430330	4470	4470	4470	4470	0
578	20241121	092300	12430330	4470	4470	4470	4470	0
579	20241121	092200	12430330	4470	4470	4470	4470	0
580	20241121	092100	12430330	4470	4465	4470	4465	548
581	20241121	092000	9981270	4465	4470	4470	4460	894
582	20241121	091900	5985935	4480	4480	4480	4480	0
583	20241121	091800	5985935	4480	4480	4480	4480	380
584	20241121	091700	4283535	4495	4495	4495	4495	507
585	20241121	091600	2004570	4515	4515	4515	4515	0
586	20241121	091500	2004570	4515	4515	4515	4515	4
587	20241121	091400	1986510	4515	4515	4515	4515	0
588	20241121	091300	1986510	4515	4485	4515	4485	217
589	20241121	091200	1013235	4485	4485	4485	4485	0
590	20241121	091100	1013235	4485	4485	4485	4485	20
591	20241121	091000	923535	4495	4495	4495	4495	10
592	20241121	090900	878585	4495	4495	4495	4495	0
593	20241121	090800	878585	4495	4495	4495	4495	15
594	20241121	090700	811160	4500	4510	4510	4500	139
595	20241121	090600	184910	4510	4510	4510	4510	0
596	20241121	090500	184910	4510	4510	4510	4510	0
597	20241121	090400	184910	4510	4510	4510	4510	0
598	20241121	090300	184910	4510	4510	4510	4510	0
599	20241121	090200	184910	4510	4510	4510	4510	0
600	20241121	090100	184910	4510	4510	4510	4510	0
601	20241121	090000	184910	4510	4510	4510	4510	41