KissMeData/023150/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190500	14443630	5190	5190	5190	5190	54
3	20241122	190400	14443630	5190	5190	5190	5190	0
4	20241122	190300	14443630	5190	5190	5190	5190	0
5	20241122	190200	14443630	5190	5190	5190	5190	0
6	20241122	190100	14443630	5190	5190	5190	5190	0
7	20241122	190000	14443630	5190	5190	5190	5190	0
8	20241122	185900	14443630	5190	5190	5190	5190	0
9	20241122	185800	14443630	5190	5190	5190	5190	0
10	20241122	185700	14443630	5190	5190	5190	5190	0
11	20241122	185600	14443630	5190	5190	5190	5190	0
12	20241122	185500	14443630	5190	5190	5190	5190	0
13	20241122	185400	14443630	5190	5190	5190	5190	0
14	20241122	185300	14443630	5190	5190	5190	5190	0
15	20241122	185200	14443630	5190	5190	5190	5190	0
16	20241122	185100	14443630	5190	5190	5190	5190	0
17	20241122	185000	14443630	5190	5190	5190	5190	0
18	20241122	184900	14443630	5190	5190	5190	5190	0
19	20241122	184800	14443630	5190	5190	5190	5190	0
20	20241122	184700	14443630	5190	5190	5190	5190	0
21	20241122	184600	14443630	5190	5190	5190	5190	0
22	20241122	184500	14443630	5190	5190	5190	5190	0
23	20241122	184400	14443630	5190	5190	5190	5190	0
24	20241122	184300	14443630	5190	5190	5190	5190	0
25	20241122	184200	14443630	5190	5190	5190	5190	0
26	20241122	184100	14443630	5190	5190	5190	5190	0
27	20241122	184000	14443630	5190	5190	5190	5190	0
28	20241122	183900	14443630	5190	5190	5190	5190	0
29	20241122	183800	14443630	5190	5190	5190	5190	0
30	20241122	183700	14443630	5190	5190	5190	5190	0
31	20241122	183600	14443630	5190	5190	5190	5190	0
32	20241122	183500	14443630	5190	5190	5190	5190	54
33	20241122	183400	14443630	5190	5190	5190	5190	0
34	20241122	183300	14443630	5190	5190	5190	5190	0
35	20241122	183200	14443630	5190	5190	5190	5190	0
36	20241122	183100	14443630	5190	5190	5190	5190	0
37	20241122	183000	14443630	5190	5190	5190	5190	0
38	20241122	182900	14443630	5190	5190	5190	5190	0
39	20241122	182800	14443630	5190	5190	5190	5190	0
40	20241122	182700	14443630	5190	5190	5190	5190	0
41	20241122	182600	14443630	5190	5190	5190	5190	0
42	20241122	182500	14443630	5190	5190	5190	5190	0
43	20241122	182400	14443630	5190	5190	5190	5190	0
44	20241122	182300	14443630	5190	5190	5190	5190	0
45	20241122	182200	14443630	5190	5190	5190	5190	0
46	20241122	182100	14443630	5190	5190	5190	5190	0
47	20241122	182000	14443630	5190	5190	5190	5190	0
48	20241122	181900	14443630	5190	5190	5190	5190	0
49	20241122	181800	14443630	5190	5190	5190	5190	0
50	20241122	181700	14443630	5190	5190	5190	5190	0
51	20241122	181600	14443630	5190	5190	5190	5190	0
52	20241122	181500	14443630	5190	5190	5190	5190	0
53	20241122	181400	14443630	5190	5190	5190	5190	0
54	20241122	181300	14443630	5190	5190	5190	5190	0
55	20241122	181200	14443630	5190	5190	5190	5190	0
56	20241122	181100	14443630	5190	5190	5190	5190	0
57	20241122	181000	14443630	5190	5190	5190	5190	0
58	20241122	180900	14443630	5190	5190	5190	5190	0
59	20241122	180800	14443630	5190	5190	5190	5190	0
60	20241122	180700	14443630	5190	5190	5190	5190	0
61	20241122	180600	14443630	5190	5190	5190	5190	0
62	20241122	180500	14443630	5190	5190	5190	5190	54
63	20241122	180400	14443630	5190	5190	5190	5190	0
64	20241122	180300	14443630	5190	5190	5190	5190	0
65	20241122	180200	14443630	5190	5190	5190	5190	0
66	20241122	180100	14443630	5190	5190	5190	5190	0
67	20241122	180000	14443630	5190	5190	5190	5190	0
68	20241122	175900	14443630	5190	5190	5190	5190	0
69	20241122	175800	14443630	5190	5190	5190	5190	0
70	20241122	175700	14443630	5190	5190	5190	5190	0
71	20241122	175600	14443630	5190	5190	5190	5190	0
72	20241122	175500	14443630	5190	5190	5190	5190	0
73	20241122	175400	14443630	5190	5190	5190	5190	0
74	20241122	175300	14443630	5190	5190	5190	5190	0
75	20241122	175200	14443630	5190	5190	5190	5190	0
76	20241122	175100	14443630	5190	5190	5190	5190	0
77	20241122	175000	14443630	5190	5190	5190	5190	0
78	20241122	174900	14443630	5190	5190	5190	5190	0
79	20241122	174800	14443630	5190	5190	5190	5190	0
80	20241122	174700	14443630	5190	5190	5190	5190	0
81	20241122	174600	14443630	5190	5190	5190	5190	0
82	20241122	174500	14443630	5190	5190	5190	5190	0
83	20241122	174400	14443630	5190	5190	5190	5190	0
84	20241122	174300	14443630	5190	5190	5190	5190	0
85	20241122	174200	14443630	5190	5190	5190	5190	0
86	20241122	174100	14443630	5190	5190	5190	5190	0
87	20241122	174000	14443630	5190	5190	5190	5190	0
88	20241122	173900	14443630	5190	5190	5190	5190	0
89	20241122	173800	14443630	5190	5190	5190	5190	0
90	20241122	173700	14443630	5190	5190	5190	5190	0
91	20241122	173600	14443630	5190	5190	5190	5190	0
92	20241122	173500	14443630	5190	5190	5190	5190	54
93	20241122	173400	14443630	5190	5190	5190	5190	0
94	20241122	173300	14443630	5190	5190	5190	5190	0
95	20241122	173200	14443630	5190	5190	5190	5190	0
96	20241122	173100	14443630	5190	5190	5190	5190	0
97	20241122	173000	14443630	5190	5190	5190	5190	0
98	20241122	172900	14443630	5190	5190	5190	5190	0
99	20241122	172800	14443630	5190	5190	5190	5190	0
100	20241122	172700	14443630	5190	5190	5190	5190	0
101	20241122	172600	14443630	5190	5190	5190	5190	0
102	20241122	172500	14443630	5190	5190	5190	5190	0
103	20241122	172400	14443630	5190	5190	5190	5190	0
104	20241122	172300	14443630	5190	5190	5190	5190	0
105	20241122	172200	14443630	5190	5190	5190	5190	0
106	20241122	172100	14443630	5190	5190	5190	5190	0
107	20241122	172000	14443630	5190	5190	5190	5190	0
108	20241122	171900	14443630	5190	5190	5190	5190	0
109	20241122	171800	14443630	5190	5190	5190	5190	0
110	20241122	171700	14443630	5190	5190	5190	5190	0
111	20241122	171600	14443630	5190	5190	5190	5190	0
112	20241122	171500	14443630	5190	5190	5190	5190	0
113	20241122	171400	14443630	5190	5190	5190	5190	0
114	20241122	171300	14443630	5190	5190	5190	5190	0
115	20241122	171200	14443630	5190	5190	5190	5190	0
116	20241122	171100	14443630	5190	5190	5190	5190	0
117	20241122	171000	14443630	5190	5190	5190	5190	0
118	20241122	170900	14443630	5190	5190	5190	5190	0
119	20241122	170800	14443630	5190	5190	5190	5190	0
120	20241122	170700	14443630	5190	5190	5190	5190	0
121	20241122	170600	14443630	5190	5190	5190	5190	0
122	20241122	170500	14443630	5190	5190	5190	5190	54
123	20241122	170400	14443630	5190	5190	5190	5190	0
124	20241122	170300	14443630	5190	5190	5190	5190	0
125	20241122	170200	14443630	5190	5190	5190	5190	0
126	20241122	170100	14443630	5190	5190	5190	5190	0
127	20241122	170000	14443630	5190	5190	5190	5190	0
128	20241122	165900	14443630	5190	5190	5190	5190	0
129	20241122	165800	14443630	5190	5190	5190	5190	0
130	20241122	165700	14443630	5190	5190	5190	5190	0
131	20241122	165600	14443630	5190	5190	5190	5190	0
132	20241122	165500	14443630	5190	5190	5190	5190	0
133	20241122	165400	14443630	5190	5190	5190	5190	0
134	20241122	165300	14443630	5190	5190	5190	5190	0
135	20241122	165200	14443630	5190	5190	5190	5190	0
136	20241122	165100	14443630	5190	5190	5190	5190	0
137	20241122	165000	14443630	5190	5190	5190	5190	0
138	20241122	164900	14443630	5190	5190	5190	5190	0
139	20241122	164800	14443630	5190	5190	5190	5190	0
140	20241122	164700	14443630	5190	5190	5190	5190	0
141	20241122	164600	14443630	5190	5190	5190	5190	0
142	20241122	164500	14443630	5190	5190	5190	5190	0
143	20241122	164400	14443630	5190	5190	5190	5190	0
144	20241122	164300	14443630	5190	5190	5190	5190	0
145	20241122	164200	14443630	5190	5190	5190	5190	0
146	20241122	164100	14443630	5190	5190	5190	5190	0
147	20241122	164000	14443630	5190	5190	5190	5190	0
148	20241122	163900	14443630	5190	5190	5190	5190	0
149	20241122	163800	14443630	5190	5190	5190	5190	0
150	20241122	163700	14443630	5190	5190	5190	5190	0
151	20241122	163600	14443630	5190	5190	5190	5190	0
152	20241122	163500	14443630	5190	5190	5190	5190	54
153	20241122	163400	14443630	5190	5190	5190	5190	0
154	20241122	163300	14443630	5190	5190	5190	5190	0
155	20241122	163200	14443630	5190	5190	5190	5190	0
156	20241122	163100	14443630	5190	5190	5190	5190	0
157	20241122	163000	14443630	5190	5190	5190	5190	0
158	20241122	162900	14443630	5190	5190	5190	5190	0
159	20241122	162800	14443630	5190	5190	5190	5190	0
160	20241122	162700	14443630	5190	5190	5190	5190	0
161	20241122	162600	14443630	5190	5190	5190	5190	0
162	20241122	162500	14443630	5190	5190	5190	5190	0
163	20241122	162400	14443630	5190	5190	5190	5190	0
164	20241122	162300	14443630	5190	5190	5190	5190	0
165	20241122	162200	14443630	5190	5190	5190	5190	0
166	20241122	162100	14443630	5190	5190	5190	5190	0
167	20241122	162000	14443630	5190	5190	5190	5190	0
168	20241122	161900	14443630	5190	5190	5190	5190	0
169	20241122	161800	14443630	5190	5190	5190	5190	0
170	20241122	161700	14443630	5190	5190	5190	5190	0
171	20241122	161600	14443630	5190	5190	5190	5190	0
172	20241122	161500	14443630	5190	5190	5190	5190	0
173	20241122	161400	14443630	5190	5190	5190	5190	0
174	20241122	161300	14443630	5190	5190	5190	5190	0
175	20241122	161200	14443630	5190	5190	5190	5190	0
176	20241122	161100	14443630	5190	5190	5190	5190	0
177	20241122	161000	14443630	5190	5190	5190	5190	0
178	20241122	160900	14443630	5190	5190	5190	5190	0
179	20241122	160800	14443630	5190	5190	5190	5190	0
180	20241122	160700	14443630	5190	5190	5190	5190	0
181	20241122	160600	14443630	5190	5190	5190	5190	0
182	20241122	160500	14443630	5190	5190	5190	5190	54
183	20241122	160400	14443630	5190	5190	5190	5190	0
184	20241122	160300	14443630	5190	5190	5190	5190	0
185	20241122	160200	14443630	5190	5190	5190	5190	0
186	20241122	160100	14443630	5190	5190	5190	5190	0
187	20241122	160000	14443630	5190	5190	5190	5190	0
188	20241122	155900	14443630	5190	5190	5190	5190	0
189	20241122	155800	14443630	5190	5190	5190	5190	0
190	20241122	155700	14443630	5190	5190	5190	5190	0
191	20241122	155600	14443630	5190	5190	5190	5190	0
192	20241122	155500	14443630	5190	5190	5190	5190	0
193	20241122	155400	14443630	5190	5190	5190	5190	0
194	20241122	155300	14443630	5190	5190	5190	5190	0
195	20241122	155200	14443630	5190	5190	5190	5190	0
196	20241122	155100	14443630	5190	5190	5190	5190	0
197	20241122	155000	14443630	5190	5190	5190	5190	0
198	20241122	154900	14443630	5190	5190	5190	5190	0
199	20241122	154800	14443630	5190	5190	5190	5190	0
200	20241122	154700	14443630	5190	5190	5190	5190	0
201	20241122	154600	14443630	5190	5190	5190	5190	0
202	20241122	154500	14443630	5190	5190	5190	5190	0
203	20241122	154400	14443630	5190	5190	5190	5190	0
204	20241122	154300	14443630	5190	5190	5190	5190	0
205	20241122	154200	14443630	5190	5190	5190	5190	0
206	20241122	154100	14443630	5190	5190	5190	5190	0
207	20241122	154000	14443630	5190	5190	5190	5190	0
208	20241122	153900	14443630	5190	5190	5190	5190	0
209	20241122	153800	14443630	5190	5190	5190	5190	0
210	20241122	153700	14443630	5190	5190	5190	5190	0
211	20241122	153600	14443630	5190	5190	5190	5190	0
212	20241122	153500	14443630	5190	5190	5190	5190	54
213	20241122	153400	14443630	5190	5190	5190	5190	0
214	20241122	153300	14443630	5190	5190	5190	5190	0
215	20241122	153200	14443630	5190	5190	5190	5190	0
216	20241122	153100	14443630	5190	5190	5190	5190	0
217	20241122	153000	14443630	5190	5190	5190	5190	54
218	20241122	152900	14163370	5190	5190	5190	5190	0
219	20241122	152800	14163370	5190	5190	5190	5190	0
220	20241122	152700	14163370	5190	5190	5190	5190	0
221	20241122	152600	14163370	5190	5190	5190	5190	0
222	20241122	152500	14163370	5190	5190	5190	5190	0
223	20241122	152400	14163370	5190	5190	5190	5190	0
224	20241122	152300	14163370	5190	5190	5190	5190	0
225	20241122	152200	14163370	5190	5190	5190	5190	0
226	20241122	152100	14163370	5190	5190	5190	5190	0
227	20241122	152000	14163370	5190	5190	5190	5190	0
228	20241122	151900	14163370	5190	5190	5190	5190	0
229	20241122	151800	14163370	5190	5190	5190	5190	0
230	20241122	151700	14163370	5190	5190	5190	5190	0
231	20241122	151600	14163370	5190	5200	5200	5190	300
232	20241122	151500	12606180	5200	5200	5200	5200	0
233	20241122	151400	12606180	5200	5200	5200	5200	0
234	20241122	151300	12606180	5200	5200	5200	5200	0
235	20241122	151200	12606180	5200	5200	5200	5200	0
236	20241122	151100	12606180	5200	5200	5200	5200	0
237	20241122	151000	12606180	5200	5200	5200	5200	2
238	20241122	150900	12595780	5250	5250	5250	5250	0
239	20241122	150800	12595780	5250	5210	5250	5210	5
240	20241122	150700	12569690	5210	5210	5210	5210	0
241	20241122	150600	12569690	5210	5210	5210	5210	0
242	20241122	150500	12569690	5210	5210	5210	5210	0
243	20241122	150400	12569690	5210	5210	5210	5210	0
244	20241122	150300	12569690	5210	5210	5210	5210	0
245	20241122	150200	12569690	5210	5210	5210	5210	0
246	20241122	150100	12569690	5210	5210	5210	5210	1
247	20241122	150000	12564480	5210	5210	5210	5210	0
248	20241122	145900	12564480	5210	5210	5210	5210	0
249	20241122	145800	12564480	5210	5210	5210	5210	0
250	20241122	145700	12564480	5210	5210	5210	5210	0
251	20241122	145600	12564480	5210	5210	5210	5210	0
252	20241122	145500	12564480	5210	5210	5210	5210	0
253	20241122	145400	12564480	5210	5210	5210	5210	0
254	20241122	145300	12564480	5210	5210	5210	5210	0
255	20241122	145200	12564480	5210	5210	5210	5210	0
256	20241122	145100	12564480	5210	5210	5210	5210	0
257	20241122	145000	12564480	5210	5210	5210	5210	0
258	20241122	144900	12564480	5210	5210	5210	5210	0
259	20241122	144800	12564480	5210	5210	5210	5210	0
260	20241122	144700	12564480	5210	5210	5210	5210	0
261	20241122	144600	12564480	5210	5210	5210	5210	0
262	20241122	144500	12564480	5210	5210	5210	5210	0
263	20241122	144400	12564480	5210	5210	5210	5210	1
264	20241122	144300	12559270	5210	5210	5210	5210	0
265	20241122	144200	12559270	5210	5210	5210	5210	0
266	20241122	144100	12559270	5210	5210	5210	5210	0
267	20241122	144000	12559270	5210	5210	5210	5210	100
268	20241122	143900	12038270	5230	5230	5230	5230	49
269	20241122	143800	11782000	5230	5230	5230	5230	0
270	20241122	143700	11782000	5230	5230	5230	5230	0
271	20241122	143600	11782000	5230	5230	5230	5230	0
272	20241122	143500	11782000	5230	5230	5230	5230	56
273	20241122	143400	11489120	5240	5240	5240	5240	0
274	20241122	143300	11489120	5240	5240	5240	5240	4
275	20241122	143200	11468160	5240	5240	5240	5240	140
276	20241122	143100	10734560	5240	5240	5240	5240	0
277	20241122	143000	10734560	5240	5240	5240	5240	0
278	20241122	142900	10734560	5240	5240	5240	5240	0
279	20241122	142800	10734560	5240	5240	5240	5240	0
280	20241122	142700	10734560	5240	5240	5240	5240	50
281	20241122	142600	10472560	5240	5240	5240	5240	0
282	20241122	142500	10472560	5240	5240	5240	5240	0
283	20241122	142400	10472560	5240	5240	5240	5240	0
284	20241122	142300	10472560	5240	5240	5240	5240	0
285	20241122	142200	10472560	5240	5240	5240	5240	0
286	20241122	142100	10472560	5240	5240	5240	5240	50
287	20241122	142000	10210560	5240	5240	5240	5240	0
288	20241122	141900	10210560	5240	5240	5240	5240	0
289	20241122	141800	10210560	5240	5240	5240	5240	0
290	20241122	141700	10210560	5240	5240	5240	5240	0
291	20241122	141600	10210560	5240	5240	5240	5240	0
292	20241122	141500	10210560	5240	5240	5240	5240	0
293	20241122	141400	10210560	5240	5240	5240	5240	0
294	20241122	141300	10210560	5240	5240	5240	5240	0
295	20241122	141200	10210560	5240	5240	5240	5240	10
296	20241122	141100	10158160	5240	5240	5240	5240	0
297	20241122	141000	10158160	5240	5240	5240	5240	1000
298	20241122	140900	4918160	5240	5240	5240	5240	0
299	20241122	140800	4918160	5240	5240	5240	5240	0
300	20241122	140700	4918160	5240	5240	5240	5240	0
301	20241122	140600	4918160	5240	5240	5240	5240	0
302	20241122	140500	4918160	5240	5240	5240	5240	0
303	20241122	140400	4918160	5240	5240	5240	5240	0
304	20241122	140300	4918160	5240	5240	5240	5240	0
305	20241122	140200	4918160	5240	5240	5240	5240	0
306	20241122	140100	4918160	5240	5240	5240	5240	0
307	20241122	140000	4918160	5240	5240	5240	5240	0
308	20241122	135900	4918160	5240	5240	5240	5240	0
309	20241122	135800	4918160	5240	5250	5250	5240	10
310	20241122	135700	4865670	5260	5260	5260	5260	0
311	20241122	135600	4865670	5260	5260	5260	5260	5
312	20241122	135500	4839370	5260	5260	5260	5260	0
313	20241122	135400	4839370	5260	5260	5260	5260	0
314	20241122	135300	4839370	5260	5260	5260	5260	0
315	20241122	135200	4839370	5260	5260	5260	5260	0
316	20241122	135100	4839370	5260	5260	5260	5260	0
317	20241122	135000	4839370	5260	5260	5260	5260	0
318	20241122	134900	4839370	5260	5260	5260	5260	0
319	20241122	134800	4839370	5260	5260	5260	5260	0
320	20241122	134700	4839370	5260	5260	5260	5260	0
321	20241122	134600	4839370	5260	5260	5260	5260	0
322	20241122	134500	4839370	5260	5260	5260	5260	0
323	20241122	134400	4839370	5260	5260	5260	5260	0
324	20241122	134300	4839370	5260	5260	5260	5260	0
325	20241122	134200	4839370	5260	5260	5260	5260	0
326	20241122	134100	4839370	5260	5260	5260	5260	0
327	20241122	134000	4839370	5260	5260	5260	5260	0
328	20241122	133900	4839370	5260	5260	5260	5260	0
329	20241122	133800	4839370	5260	5260	5260	5260	0
330	20241122	133700	4839370	5260	5260	5260	5260	0
331	20241122	133600	4839370	5260	5260	5260	5260	0
332	20241122	133500	4839370	5260	5260	5260	5260	0
333	20241122	133400	4839370	5260	5260	5260	5260	0
334	20241122	133300	4839370	5260	5260	5260	5260	0
335	20241122	133200	4839370	5260	5260	5260	5260	0
336	20241122	133100	4839370	5260	5260	5260	5260	0
337	20241122	133000	4839370	5260	5260	5260	5260	0
338	20241122	132900	4839370	5260	5260	5260	5260	0
339	20241122	132800	4839370	5260	5260	5260	5260	0
340	20241122	132700	4839370	5260	5260	5260	5260	0
341	20241122	132600	4839370	5260	5260	5260	5260	0
342	20241122	132500	4839370	5260	5260	5260	5260	0
343	20241122	132400	4839370	5260	5260	5260	5260	0
344	20241122	132300	4839370	5260	5260	5260	5260	0
345	20241122	132200	4839370	5260	5260	5260	5260	0
346	20241122	132100	4839370	5260	5260	5260	5260	0
347	20241122	132000	4839370	5260	5260	5260	5260	0
348	20241122	131900	4839370	5260	5260	5260	5260	0
349	20241122	131800	4839370	5260	5260	5260	5260	0
350	20241122	131700	4839370	5260	5260	5260	5260	1
351	20241122	131600	4834110	5260	5260	5260	5260	1
352	20241122	131500	4828850	5260	5260	5260	5260	0
353	20241122	131400	4828850	5260	5260	5260	5260	0
354	20241122	131300	4828850	5260	5260	5260	5260	0
355	20241122	131200	4828850	5260	5260	5260	5260	0
356	20241122	131100	4828850	5260	5260	5260	5260	0
357	20241122	131000	4828850	5260	5260	5260	5260	0
358	20241122	130900	4828850	5260	5260	5260	5260	0
359	20241122	130800	4828850	5260	5260	5260	5260	0
360	20241122	130700	4828850	5260	5260	5260	5260	0
361	20241122	130600	4828850	5260	5260	5260	5260	0
362	20241122	130500	4828850	5260	5260	5260	5260	0
363	20241122	130400	4828850	5260	5260	5260	5260	0
364	20241122	130300	4828850	5260	5260	5260	5260	0
365	20241122	130200	4828850	5260	5260	5260	5260	0
366	20241122	130100	4828850	5260	5260	5260	5260	0
367	20241122	130000	4828850	5260	5260	5260	5260	0
368	20241122	125900	4828850	5260	5260	5260	5260	0
369	20241122	125800	4828850	5260	5260	5260	5260	0
370	20241122	125700	4828850	5260	5260	5260	5260	0
371	20241122	125600	4828850	5260	5260	5260	5260	0
372	20241122	125500	4828850	5260	5260	5260	5260	0
373	20241122	125400	4828850	5260	5260	5260	5260	0
374	20241122	125300	4828850	5260	5260	5260	5260	0
375	20241122	125200	4828850	5260	5260	5260	5260	0
376	20241122	125100	4828850	5260	5260	5260	5260	0
377	20241122	125000	4828850	5260	5260	5260	5260	0
378	20241122	124900	4828850	5260	5260	5260	5260	0
379	20241122	124800	4828850	5260	5260	5260	5260	0
380	20241122	124700	4828850	5260	5260	5260	5260	0
381	20241122	124600	4828850	5260	5260	5260	5260	0
382	20241122	124500	4828850	5260	5260	5260	5260	0
383	20241122	124400	4828850	5260	5260	5260	5260	0
384	20241122	124300	4828850	5260	5260	5260	5260	0
385	20241122	124200	4828850	5260	5260	5260	5260	0
386	20241122	124100	4828850	5260	5260	5260	5260	0
387	20241122	124000	4828850	5260	5260	5260	5260	0
388	20241122	123900	4828850	5260	5260	5260	5260	0
389	20241122	123800	4828850	5260	5260	5260	5260	0
390	20241122	123700	4828850	5260	5260	5260	5260	0
391	20241122	123600	4828850	5260	5260	5260	5260	0
392	20241122	123500	4828850	5260	5260	5260	5260	0
393	20241122	123400	4828850	5260	5260	5260	5260	0
394	20241122	123300	4828850	5260	5260	5260	5260	0
395	20241122	123200	4828850	5260	5260	5260	5260	0
396	20241122	123100	4828850	5260	5260	5260	5260	0
397	20241122	123000	4828850	5260	5260	5260	5260	0
398	20241122	122900	4828850	5260	5260	5260	5260	0
399	20241122	122800	4828850	5260	5260	5260	5260	0
400	20241122	122700	4828850	5260	5260	5260	5260	0
401	20241122	122600	4828850	5260	5260	5260	5260	3
402	20241122	122500	4813070	5270	5270	5270	5270	0
403	20241122	122400	4813070	5270	5270	5270	5270	0
404	20241122	122300	4813070	5270	5270	5270	5270	0
405	20241122	122200	4813070	5270	5270	5270	5270	0
406	20241122	122100	4813070	5270	5270	5270	5270	0
407	20241122	122000	4813070	5270	5270	5270	5270	0
408	20241122	121900	4813070	5270	5270	5270	5270	0
409	20241122	121800	4813070	5270	5270	5270	5270	0
410	20241122	121700	4813070	5270	5270	5270	5270	0
411	20241122	121600	4813070	5270	5270	5270	5270	0
412	20241122	121500	4813070	5270	5270	5270	5270	0
413	20241122	121400	4813070	5270	5270	5270	5270	0
414	20241122	121300	4813070	5270	5270	5270	5270	0
415	20241122	121200	4813070	5270	5270	5270	5270	0
416	20241122	121100	4813070	5270	5270	5270	5270	0
417	20241122	121000	4813070	5270	5270	5270	5270	0
418	20241122	120900	4813070	5270	5270	5270	5270	0
419	20241122	120800	4813070	5270	5270	5270	5270	0
420	20241122	120700	4813070	5270	5270	5270	5270	0
421	20241122	120600	4813070	5270	5270	5270	5270	0
422	20241122	120500	4813070	5270	5270	5270	5270	0
423	20241122	120400	4813070	5270	5270	5270	5270	0
424	20241122	120300	4813070	5270	5270	5270	5270	0
425	20241122	120200	4813070	5270	5270	5270	5270	0
426	20241122	120100	4813070	5270	5270	5270	5270	0
427	20241122	120000	4813070	5270	5270	5270	5270	0
428	20241122	115900	4813070	5270	5270	5270	5270	1
429	20241122	115800	4807800	5280	5280	5280	5280	0
430	20241122	115700	4807800	5280	5280	5280	5280	0
431	20241122	115600	4807800	5280	5280	5280	5280	0
432	20241122	115500	4807800	5280	5280	5280	5280	0
433	20241122	115400	4807800	5280	5280	5280	5280	0
434	20241122	115300	4807800	5280	5280	5280	5280	0
435	20241122	115200	4807800	5280	5280	5280	5280	0
436	20241122	115100	4807800	5280	5280	5280	5280	0
437	20241122	115000	4807800	5280	5280	5280	5280	0
438	20241122	114900	4807800	5280	5280	5280	5280	0
439	20241122	114800	4807800	5280	5280	5280	5280	0
440	20241122	114700	4807800	5280	5280	5280	5280	0
441	20241122	114600	4807800	5280	5280	5280	5280	0
442	20241122	114500	4807800	5280	5280	5280	5280	0
443	20241122	114400	4807800	5280	5280	5280	5280	1
444	20241122	114300	4802520	5270	5270	5270	5270	0
445	20241122	114200	4802520	5270	5270	5270	5270	0
446	20241122	114100	4802520	5270	5270	5270	5270	0
447	20241122	114000	4802520	5270	5270	5270	5270	0
448	20241122	113900	4802520	5270	5270	5270	5270	0
449	20241122	113800	4802520	5270	5270	5270	5270	0
450	20241122	113700	4802520	5270	5270	5270	5270	0
451	20241122	113600	4802520	5270	5270	5270	5270	0
452	20241122	113500	4802520	5270	5270	5270	5270	0
453	20241122	113400	4802520	5270	5270	5270	5270	2
454	20241122	113300	4791980	5270	5270	5270	5270	0
455	20241122	113200	4791980	5270	5270	5270	5270	0
456	20241122	113100	4791980	5270	5270	5270	5270	3
457	20241122	113000	4776170	5270	5270	5270	5270	0
458	20241122	112900	4776170	5270	5270	5270	5270	0
459	20241122	112800	4776170	5270	5270	5270	5270	3
460	20241122	112700	4760360	5270	5270	5270	5270	0
461	20241122	112600	4760360	5270	5270	5270	5270	0
462	20241122	112500	4760360	5270	5270	5270	5270	0
463	20241122	112400	4760360	5270	5270	5270	5270	3
464	20241122	112300	4744550	5270	5270	5270	5270	0
465	20241122	112200	4744550	5270	5270	5270	5270	0
466	20241122	112100	4744550	5270	5270	5270	5270	3
467	20241122	112000	4728740	5270	5270	5270	5270	0
468	20241122	111900	4728740	5270	5270	5270	5270	0
469	20241122	111800	4728740	5270	5270	5270	5270	0
470	20241122	111700	4728740	5270	5270	5270	5270	0
471	20241122	111600	4728740	5270	5270	5270	5270	0
472	20241122	111500	4728740	5270	5270	5270	5270	0
473	20241122	111400	4728740	5270	5270	5270	5270	0
474	20241122	111300	4728740	5270	5270	5270	5270	2
475	20241122	111200	4718200	5270	5270	5270	5270	0
476	20241122	111100	4718200	5270	5270	5270	5270	0
477	20241122	111000	4718200	5270	5270	5270	5270	5
478	20241122	110900	4691850	5280	5280	5280	5280	0
479	20241122	110800	4691850	5280	5280	5280	5280	0
480	20241122	110700	4691850	5280	5270	5280	5270	11
481	20241122	110600	4633870	5270	5270	5270	5270	0
482	20241122	110500	4633870	5270	5270	5270	5270	0
483	20241122	110400	4633870	5270	5270	5270	5270	0
484	20241122	110300	4633870	5270	5270	5270	5270	0
485	20241122	110200	4633870	5270	5270	5270	5270	0
486	20241122	110100	4633870	5270	5270	5270	5270	0
487	20241122	110000	4633870	5270	5270	5270	5270	0
488	20241122	105900	4633870	5270	5270	5270	5270	0
489	20241122	105800	4633870	5270	5270	5270	5270	0
490	20241122	105700	4633870	5270	5270	5270	5270	0
491	20241122	105600	4633870	5270	5270	5270	5270	0
492	20241122	105500	4633870	5270	5270	5270	5270	0
493	20241122	105400	4633870	5270	5270	5270	5270	0
494	20241122	105300	4633870	5270	5270	5270	5270	0
495	20241122	105200	4633870	5270	5270	5270	5270	0
496	20241122	105100	4633870	5270	5270	5270	5270	0
497	20241122	105000	4633870	5270	5270	5270	5270	0
498	20241122	104900	4633870	5270	5270	5270	5270	0
499	20241122	104800	4633870	5270	5270	5270	5270	0
500	20241122	104700	4633870	5270	5270	5270	5270	0
501	20241122	104600	4633870	5270	5270	5270	5270	0
502	20241122	104500	4633870	5270	5270	5270	5270	0
503	20241122	104400	4633870	5270	5270	5270	5270	1
504	20241122	104300	4628600	5280	5280	5280	5280	0
505	20241122	104200	4628600	5280	5280	5280	5280	0
506	20241122	104100	4628600	5280	5280	5280	5280	0
507	20241122	104000	4628600	5280	5280	5280	5280	0
508	20241122	103900	4628600	5280	5280	5280	5280	0
509	20241122	103800	4628600	5280	5280	5280	5280	0
510	20241122	103700	4628600	5280	5280	5280	5280	0
511	20241122	103600	4628600	5280	5280	5280	5280	0
512	20241122	103500	4628600	5280	5280	5280	5280	0
513	20241122	103400	4628600	5280	5280	5280	5280	0
514	20241122	103300	4628600	5280	5280	5280	5280	0
515	20241122	103200	4628600	5280	5280	5280	5280	0
516	20241122	103100	4628600	5280	5280	5280	5280	0
517	20241122	103000	4628600	5280	5280	5280	5280	0
518	20241122	102900	4628600	5280	5280	5280	5280	0
519	20241122	102800	4628600	5280	5280	5280	5280	0
520	20241122	102700	4628600	5280	5280	5280	5280	0
521	20241122	102600	4628600	5280	5280	5280	5280	0
522	20241122	102500	4628600	5280	5280	5280	5280	0
523	20241122	102400	4628600	5280	5280	5280	5280	0
524	20241122	102300	4628600	5280	5280	5280	5280	0
525	20241122	102200	4628600	5280	5280	5280	5280	0
526	20241122	102100	4628600	5280	5280	5280	5280	0
527	20241122	102000	4628600	5280	5280	5280	5280	0
528	20241122	101900	4628600	5280	5280	5280	5280	0
529	20241122	101800	4628600	5280	5280	5280	5280	0
530	20241122	101700	4628600	5280	5280	5280	5280	0
531	20241122	101600	4628600	5280	5280	5280	5280	0
532	20241122	101500	4628600	5280	5280	5280	5280	0
533	20241122	101400	4628600	5280	5280	5280	5280	0
534	20241122	101300	4628600	5280	5280	5280	5280	0
535	20241122	101200	4628600	5280	5280	5280	5280	0
536	20241122	101100	4628600	5280	5280	5280	5280	0
537	20241122	101000	4628600	5280	5280	5280	5280	0
538	20241122	100900	4628600	5280	5280	5280	5280	0
539	20241122	100800	4628600	5280	5270	5280	5270	2
540	20241122	100700	4618050	5230	5230	5230	5230	0
541	20241122	100600	4618050	5230	5230	5230	5230	26
542	20241122	100500	4482070	5190	5190	5190	5190	0
543	20241122	100400	4482070	5190	5190	5190	5190	1
544	20241122	100300	4476880	5200	5200	5200	5200	0
545	20241122	100200	4476880	5200	5200	5200	5200	0
546	20241122	100100	4476880	5200	5200	5200	5200	0
547	20241122	100000	4476880	5200	5200	5200	5200	0
548	20241122	095900	4476880	5200	5210	5210	5200	146
549	20241122	095800	3716440	5210	5220	5220	5210	117
550	20241122	095700	3106460	5220	5220	5220	5220	0
551	20241122	095600	3106460	5220	5220	5220	5220	0
552	20241122	095500	3106460	5220	5220	5220	5220	0
553	20241122	095400	3106460	5220	5220	5220	5220	0
554	20241122	095300	3106460	5220	5220	5220	5220	0
555	20241122	095200	3106460	5220	5220	5220	5220	0
556	20241122	095100	3106460	5220	5220	5220	5220	0
557	20241122	095000	3106460	5220	5220	5220	5220	0
558	20241122	094900	3106460	5220	5220	5220	5220	28
559	20241122	094800	2960300	5230	5230	5230	5230	0
560	20241122	094700	2960300	5230	5230	5230	5230	0
561	20241122	094600	2960300	5230	5230	5230	5230	0
562	20241122	094500	2960300	5230	5230	5230	5230	1
563	20241122	094400	2955070	5230	5230	5230	5230	0
564	20241122	094300	2955070	5230	5230	5230	5230	0
565	20241122	094200	2955070	5230	5230	5230	5230	0
566	20241122	094100	2955070	5230	5230	5230	5230	0
567	20241122	094000	2955070	5230	5230	5230	5230	0
568	20241122	093900	2955070	5230	5230	5230	5230	0
569	20241122	093800	2955070	5230	5230	5230	5230	5
570	20241122	093700	2928920	5280	5280	5280	5280	0
571	20241122	093600	2928920	5280	5280	5280	5280	0
572	20241122	093500	2928920	5280	5280	5280	5280	0
573	20241122	093400	2928920	5280	5280	5280	5280	1
574	20241122	093300	2923640	5280	5280	5280	5280	0
575	20241122	093200	2923640	5280	5280	5280	5280	0
576	20241122	093100	2923640	5280	5280	5280	5280	0
577	20241122	093000	2923640	5280	5280	5280	5280	0
578	20241122	092900	2923640	5280	5280	5280	5280	0
579	20241122	092800	2923640	5280	5250	5280	5250	2
580	20241122	092700	2913110	5230	5230	5230	5230	5
581	20241122	092600	2886960	5230	5230	5230	5230	0
582	20241122	092500	2886960	5230	5230	5230	5230	0
583	20241122	092400	2886960	5230	5230	5230	5230	0
584	20241122	092300	2886960	5230	5230	5230	5230	0
585	20241122	092200	2886960	5230	5230	5230	5230	0
586	20241122	092100	2886960	5230	5230	5230	5230	0
587	20241122	092000	2886960	5230	5230	5230	5230	0
588	20241122	091900	2886960	5230	5230	5230	5230	0
589	20241122	091800	2886960	5230	5230	5230	5230	0
590	20241122	091700	2886960	5230	5230	5230	5230	231
591	20241122	091600	1678830	5230	5230	5230	5230	0
592	20241122	091500	1678830	5230	5230	5230	5230	0
593	20241122	091400	1678830	5230	5230	5230	5230	68
594	20241122	091300	1323190	5230	5230	5230	5230	0
595	20241122	091200	1323190	5230	5230	5230	5230	159
596	20241122	091100	491620	5230	5230	5230	5230	0
597	20241122	091000	491620	5230	5230	5230	5230	0
598	20241122	090900	491620	5230	5230	5230	5230	0
599	20241122	090800	491620	5230	5230	5230	5230	0
600	20241122	090700	491620	5230	5230	5230	5230	0
601	20241122	090600	491620	5230	5230	5230	5230	0
602	20241122	090500	491620	5230	5230	5230	5230	0
603	20241122	090400	491620	5230	5230	5230	5230	0
604	20241122	090300	491620	5230	5230	5230	5230	0
605	20241122	090200	491620	5230	5230	5230	5230	0
606	20241122	090100	491620	5230	5230	5230	5230	0
607	20241122	090000	491620	5230	5230	5230	5230	94