KissMeData/123700/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	201400	91600680	3090	3090	3090	3090	382
3	20241122	201300	91600680	3090	3090	3090	3090	0
4	20241122	201200	91600680	3090	3090	3090	3090	0
5	20241122	201100	91600680	3090	3090	3090	3090	0
6	20241122	201000	91600680	3090	3090	3090	3090	0
7	20241122	200900	91600680	3090	3090	3090	3090	0
8	20241122	200800	91600680	3090	3090	3090	3090	0
9	20241122	200700	91600680	3090	3090	3090	3090	0
10	20241122	200600	91600680	3090	3090	3090	3090	0
11	20241122	200500	91600680	3090	3090	3090	3090	0
12	20241122	200400	91600680	3090	3090	3090	3090	0
13	20241122	200300	91600680	3090	3090	3090	3090	0
14	20241122	200200	91600680	3090	3090	3090	3090	0
15	20241122	200100	91600680	3090	3090	3090	3090	0
16	20241122	200000	91600680	3090	3090	3090	3090	0
17	20241122	195900	91600680	3090	3090	3090	3090	0
18	20241122	195800	91600680	3090	3090	3090	3090	0
19	20241122	195700	91600680	3090	3090	3090	3090	0
20	20241122	195600	91600680	3090	3090	3090	3090	0
21	20241122	195500	91600680	3090	3090	3090	3090	0
22	20241122	195400	91600680	3090	3090	3090	3090	0
23	20241122	195300	91600680	3090	3090	3090	3090	0
24	20241122	195200	91600680	3090	3090	3090	3090	0
25	20241122	195100	91600680	3090	3090	3090	3090	0
26	20241122	195000	91600680	3090	3090	3090	3090	0
27	20241122	194900	91600680	3090	3090	3090	3090	0
28	20241122	194800	91600680	3090	3090	3090	3090	0
29	20241122	194700	91600680	3090	3090	3090	3090	0
30	20241122	194600	91600680	3090	3090	3090	3090	0
31	20241122	194500	91600680	3090	3090	3090	3090	0
32	20241122	194400	91600680	3090	3090	3090	3090	382
33	20241122	194300	91600680	3090	3090	3090	3090	0
34	20241122	194200	91600680	3090	3090	3090	3090	0
35	20241122	194100	91600680	3090	3090	3090	3090	0
36	20241122	194000	91600680	3090	3090	3090	3090	0
37	20241122	193900	91600680	3090	3090	3090	3090	0
38	20241122	193800	91600680	3090	3090	3090	3090	0
39	20241122	193700	91600680	3090	3090	3090	3090	0
40	20241122	193600	91600680	3090	3090	3090	3090	0
41	20241122	193500	91600680	3090	3090	3090	3090	0
42	20241122	193400	91600680	3090	3090	3090	3090	0
43	20241122	193300	91600680	3090	3090	3090	3090	0
44	20241122	193200	91600680	3090	3090	3090	3090	0
45	20241122	193100	91600680	3090	3090	3090	3090	0
46	20241122	193000	91600680	3090	3090	3090	3090	0
47	20241122	192900	91600680	3090	3090	3090	3090	0
48	20241122	192800	91600680	3090	3090	3090	3090	0
49	20241122	192700	91600680	3090	3090	3090	3090	0
50	20241122	192600	91600680	3090	3090	3090	3090	0
51	20241122	192500	91600680	3090	3090	3090	3090	0
52	20241122	192400	91600680	3090	3090	3090	3090	0
53	20241122	192300	91600680	3090	3090	3090	3090	0
54	20241122	192200	91600680	3090	3090	3090	3090	0
55	20241122	192100	91600680	3090	3090	3090	3090	0
56	20241122	192000	91600680	3090	3090	3090	3090	0
57	20241122	191900	91600680	3090	3090	3090	3090	0
58	20241122	191800	91600680	3090	3090	3090	3090	0
59	20241122	191700	91600680	3090	3090	3090	3090	0
60	20241122	191600	91600680	3090	3090	3090	3090	0
61	20241122	191500	91600680	3090	3090	3090	3090	0
62	20241122	191400	91600680	3090	3090	3090	3090	382
63	20241122	191300	91600680	3090	3090	3090	3090	0
64	20241122	191200	91600680	3090	3090	3090	3090	0
65	20241122	191100	91600680	3090	3090	3090	3090	0
66	20241122	191000	91600680	3090	3090	3090	3090	0
67	20241122	190900	91600680	3090	3090	3090	3090	0
68	20241122	190800	91600680	3090	3090	3090	3090	0
69	20241122	190700	91600680	3090	3090	3090	3090	0
70	20241122	190600	91600680	3090	3090	3090	3090	0
71	20241122	190500	91600680	3090	3090	3090	3090	0
72	20241122	190400	91600680	3090	3090	3090	3090	0
73	20241122	190300	91600680	3090	3090	3090	3090	0
74	20241122	190200	91600680	3090	3090	3090	3090	0
75	20241122	190100	91600680	3090	3090	3090	3090	0
76	20241122	190000	91600680	3090	3090	3090	3090	0
77	20241122	185900	91600680	3090	3090	3090	3090	0
78	20241122	185800	91600680	3090	3090	3090	3090	0
79	20241122	185700	91600680	3090	3090	3090	3090	0
80	20241122	185600	91600680	3090	3090	3090	3090	0
81	20241122	185500	91600680	3090	3090	3090	3090	0
82	20241122	185400	91600680	3090	3090	3090	3090	0
83	20241122	185300	91600680	3090	3090	3090	3090	0
84	20241122	185200	91600680	3090	3090	3090	3090	0
85	20241122	185100	91600680	3090	3090	3090	3090	0
86	20241122	185000	91600680	3090	3090	3090	3090	0
87	20241122	184900	91600680	3090	3090	3090	3090	0
88	20241122	184800	91600680	3090	3090	3090	3090	0
89	20241122	184700	91600680	3090	3090	3090	3090	0
90	20241122	184600	91600680	3090	3090	3090	3090	0
91	20241122	184500	91600680	3090	3090	3090	3090	0
92	20241122	184400	91600680	3090	3090	3090	3090	382
93	20241122	184300	91600680	3090	3090	3090	3090	0
94	20241122	184200	91600680	3090	3090	3090	3090	0
95	20241122	184100	91600680	3090	3090	3090	3090	0
96	20241122	184000	91600680	3090	3090	3090	3090	0
97	20241122	183900	91600680	3090	3090	3090	3090	0
98	20241122	183800	91600680	3090	3090	3090	3090	0
99	20241122	183700	91600680	3090	3090	3090	3090	0
100	20241122	183600	91600680	3090	3090	3090	3090	0
101	20241122	183500	91600680	3090	3090	3090	3090	0
102	20241122	183400	91600680	3090	3090	3090	3090	0
103	20241122	183300	91600680	3090	3090	3090	3090	0
104	20241122	183200	91600680	3090	3090	3090	3090	0
105	20241122	183100	91600680	3090	3090	3090	3090	0
106	20241122	183000	91600680	3090	3090	3090	3090	0
107	20241122	182900	91600680	3090	3090	3090	3090	0
108	20241122	182800	91600680	3090	3090	3090	3090	0
109	20241122	182700	91600680	3090	3090	3090	3090	0
110	20241122	182600	91600680	3090	3090	3090	3090	0
111	20241122	182500	91600680	3090	3090	3090	3090	0
112	20241122	182400	91600680	3090	3090	3090	3090	0
113	20241122	182300	91600680	3090	3090	3090	3090	0
114	20241122	182200	91600680	3090	3090	3090	3090	0
115	20241122	182100	91600680	3090	3090	3090	3090	0
116	20241122	182000	91600680	3090	3090	3090	3090	0
117	20241122	181900	91600680	3090	3090	3090	3090	0
118	20241122	181800	91600680	3090	3090	3090	3090	0
119	20241122	181700	91600680	3090	3090	3090	3090	0
120	20241122	181600	91600680	3090	3090	3090	3090	0
121	20241122	181500	91600680	3090	3090	3090	3090	0
122	20241122	181400	91600680	3090	3090	3090	3090	382
123	20241122	181300	91600680	3090	3090	3090	3090	0
124	20241122	181200	91600680	3090	3090	3090	3090	0
125	20241122	181100	91600680	3090	3090	3090	3090	0
126	20241122	181000	91600680	3090	3090	3090	3090	0
127	20241122	180900	91600680	3090	3090	3090	3090	0
128	20241122	180800	91600680	3090	3090	3090	3090	0
129	20241122	180700	91600680	3090	3090	3090	3090	0
130	20241122	180600	91600680	3090	3090	3090	3090	0
131	20241122	180500	91600680	3090	3090	3090	3090	0
132	20241122	180400	91600680	3090	3090	3090	3090	0
133	20241122	180300	91600680	3090	3090	3090	3090	0
134	20241122	180200	91600680	3090	3090	3090	3090	0
135	20241122	180100	91600680	3090	3090	3090	3090	0
136	20241122	180000	91600680	3090	3090	3090	3090	0
137	20241122	175900	91600680	3090	3090	3090	3090	0
138	20241122	175800	91600680	3090	3090	3090	3090	0
139	20241122	175700	91600680	3090	3090	3090	3090	0
140	20241122	175600	91600680	3090	3090	3090	3090	0
141	20241122	175500	91600680	3090	3090	3090	3090	0
142	20241122	175400	91600680	3090	3090	3090	3090	0
143	20241122	175300	91600680	3090	3090	3090	3090	0
144	20241122	175200	91600680	3090	3090	3090	3090	0
145	20241122	175100	91600680	3090	3090	3090	3090	0
146	20241122	175000	91600680	3090	3090	3090	3090	0
147	20241122	174900	91600680	3090	3090	3090	3090	0
148	20241122	174800	91600680	3090	3090	3090	3090	0
149	20241122	174700	91600680	3090	3090	3090	3090	0
150	20241122	174600	91600680	3090	3090	3090	3090	0
151	20241122	174500	91600680	3090	3090	3090	3090	0
152	20241122	174400	91600680	3090	3090	3090	3090	382
153	20241122	174300	91600680	3090	3090	3090	3090	0
154	20241122	174200	91600680	3090	3090	3090	3090	0
155	20241122	174100	91600680	3090	3090	3090	3090	0
156	20241122	174000	91600680	3090	3090	3090	3090	0
157	20241122	173900	91600680	3090	3090	3090	3090	0
158	20241122	173800	91600680	3090	3090	3090	3090	0
159	20241122	173700	91600680	3090	3090	3090	3090	0
160	20241122	173600	91600680	3090	3090	3090	3090	0
161	20241122	173500	91600680	3090	3090	3090	3090	0
162	20241122	173400	91600680	3090	3090	3090	3090	0
163	20241122	173300	91600680	3090	3090	3090	3090	0
164	20241122	173200	91600680	3090	3090	3090	3090	0
165	20241122	173100	91600680	3090	3090	3090	3090	0
166	20241122	173000	91600680	3090	3090	3090	3090	0
167	20241122	172900	91600680	3090	3090	3090	3090	0
168	20241122	172800	91600680	3090	3090	3090	3090	0
169	20241122	172700	91600680	3090	3090	3090	3090	0
170	20241122	172600	91600680	3090	3090	3090	3090	0
171	20241122	172500	91600680	3090	3090	3090	3090	0
172	20241122	172400	91600680	3090	3090	3090	3090	0
173	20241122	172300	91600680	3090	3090	3090	3090	0
174	20241122	172200	91600680	3090	3090	3090	3090	0
175	20241122	172100	91600680	3090	3090	3090	3090	0
176	20241122	172000	91600680	3090	3090	3090	3090	0
177	20241122	171900	91600680	3090	3090	3090	3090	0
178	20241122	171800	91600680	3090	3090	3090	3090	0
179	20241122	171700	91600680	3090	3090	3090	3090	0
180	20241122	171600	91600680	3090	3090	3090	3090	0
181	20241122	171500	91600680	3090	3090	3090	3090	0
182	20241122	171400	91600680	3090	3090	3090	3090	382
183	20241122	171300	91600680	3090	3090	3090	3090	0
184	20241122	171200	91600680	3090	3090	3090	3090	0
185	20241122	171100	91600680	3090	3090	3090	3090	0
186	20241122	171000	91600680	3090	3090	3090	3090	0
187	20241122	170900	91600680	3090	3090	3090	3090	0
188	20241122	170800	91600680	3090	3090	3090	3090	0
189	20241122	170700	91600680	3090	3090	3090	3090	0
190	20241122	170600	91600680	3090	3090	3090	3090	0
191	20241122	170500	91600680	3090	3090	3090	3090	0
192	20241122	170400	91600680	3090	3090	3090	3090	0
193	20241122	170300	91600680	3090	3090	3090	3090	0
194	20241122	170200	91600680	3090	3090	3090	3090	0
195	20241122	170100	91600680	3090	3090	3090	3090	0
196	20241122	170000	91600680	3090	3090	3090	3090	0
197	20241122	165900	91600680	3090	3090	3090	3090	0
198	20241122	165800	91600680	3090	3090	3090	3090	0
199	20241122	165700	91600680	3090	3090	3090	3090	0
200	20241122	165600	91600680	3090	3090	3090	3090	0
201	20241122	165500	91600680	3090	3090	3090	3090	0
202	20241122	165400	91600680	3090	3090	3090	3090	0
203	20241122	165300	91600680	3090	3090	3090	3090	0
204	20241122	165200	91600680	3090	3090	3090	3090	0
205	20241122	165100	91600680	3090	3090	3090	3090	0
206	20241122	165000	91600680	3090	3090	3090	3090	0
207	20241122	164900	91600680	3090	3090	3090	3090	0
208	20241122	164800	91600680	3090	3090	3090	3090	0
209	20241122	164700	91600680	3090	3090	3090	3090	0
210	20241122	164600	91600680	3090	3090	3090	3090	0
211	20241122	164500	91600680	3090	3090	3090	3090	0
212	20241122	164400	91600680	3090	3090	3090	3090	382
213	20241122	164300	91600680	3090	3090	3090	3090	0
214	20241122	164200	91600680	3090	3090	3090	3090	0
215	20241122	164100	91600680	3090	3090	3090	3090	0
216	20241122	164000	91600680	3090	3090	3090	3090	0
217	20241122	163900	91600680	3090	3090	3090	3090	0
218	20241122	163800	91600680	3090	3090	3090	3090	0
219	20241122	163700	91600680	3090	3090	3090	3090	0
220	20241122	163600	91600680	3090	3090	3090	3090	0
221	20241122	163500	91600680	3090	3090	3090	3090	0
222	20241122	163400	91600680	3090	3090	3090	3090	0
223	20241122	163300	91600680	3090	3090	3090	3090	0
224	20241122	163200	91600680	3090	3090	3090	3090	0
225	20241122	163100	91600680	3090	3090	3090	3090	0
226	20241122	163000	91600680	3090	3090	3090	3090	0
227	20241122	162900	91600680	3090	3090	3090	3090	0
228	20241122	162800	91600680	3090	3090	3090	3090	0
229	20241122	162700	91600680	3090	3090	3090	3090	0
230	20241122	162600	91600680	3090	3090	3090	3090	0
231	20241122	162500	91600680	3090	3090	3090	3090	0
232	20241122	162400	91600680	3090	3090	3090	3090	0
233	20241122	162300	91600680	3090	3090	3090	3090	0
234	20241122	162200	91600680	3090	3090	3090	3090	0
235	20241122	162100	91600680	3090	3090	3090	3090	0
236	20241122	162000	91600680	3090	3090	3090	3090	0
237	20241122	161900	91600680	3090	3090	3090	3090	0
238	20241122	161800	91600680	3090	3090	3090	3090	0
239	20241122	161700	91600680	3090	3090	3090	3090	0
240	20241122	161600	91600680	3090	3090	3090	3090	0
241	20241122	161500	91600680	3090	3090	3090	3090	0
242	20241122	161400	91600680	3090	3090	3090	3090	382
243	20241122	161300	91600680	3090	3090	3090	3090	0
244	20241122	161200	91600680	3090	3090	3090	3090	0
245	20241122	161100	91600680	3090	3090	3090	3090	0
246	20241122	161000	91600680	3090	3090	3090	3090	0
247	20241122	160900	91600680	3090	3090	3090	3090	0
248	20241122	160800	91600680	3090	3090	3090	3090	0
249	20241122	160700	91600680	3090	3090	3090	3090	0
250	20241122	160600	91600680	3090	3090	3090	3090	0
251	20241122	160500	91600680	3090	3090	3090	3090	0
252	20241122	160400	91600680	3090	3090	3090	3090	0
253	20241122	160300	91600680	3090	3090	3090	3090	0
254	20241122	160200	91600680	3090	3090	3090	3090	0
255	20241122	160100	91600680	3090	3090	3090	3090	0
256	20241122	160000	91600680	3090	3090	3090	3090	0
257	20241122	155900	91600680	3090	3090	3090	3090	0
258	20241122	155800	91600680	3090	3090	3090	3090	0
259	20241122	155700	91600680	3090	3090	3090	3090	0
260	20241122	155600	91600680	3090	3090	3090	3090	0
261	20241122	155500	91600680	3090	3090	3090	3090	0
262	20241122	155400	91600680	3090	3090	3090	3090	0
263	20241122	155300	91600680	3090	3090	3090	3090	0
264	20241122	155200	91600680	3090	3090	3090	3090	0
265	20241122	155100	91600680	3090	3090	3090	3090	0
266	20241122	155000	91600680	3090	3090	3090	3090	0
267	20241122	154900	91600680	3090	3090	3090	3090	0
268	20241122	154800	91600680	3090	3090	3090	3090	0
269	20241122	154700	91600680	3090	3090	3090	3090	0
270	20241122	154600	91600680	3090	3090	3090	3090	0
271	20241122	154500	91600680	3090	3090	3090	3090	0
272	20241122	154400	91600680	3090	3090	3090	3090	382
273	20241122	154300	91600680	3090	3090	3090	3090	0
274	20241122	154200	91600680	3090	3090	3090	3090	0
275	20241122	154100	91600680	3090	3090	3090	3090	0
276	20241122	154000	91600680	3090	3090	3090	3090	0
277	20241122	153900	91600680	3090	3090	3090	3090	0
278	20241122	153800	91600680	3090	3090	3090	3090	0
279	20241122	153700	91600680	3090	3090	3090	3090	0
280	20241122	153600	91600680	3090	3090	3090	3090	0
281	20241122	153500	91600680	3090	3090	3090	3090	0
282	20241122	153400	91600680	3090	3090	3090	3090	0
283	20241122	153300	91600680	3090	3090	3090	3090	0
284	20241122	153200	91600680	3090	3090	3090	3090	0
285	20241122	153100	91600680	3090	3090	3090	3090	0
286	20241122	153000	91600680	3090	3090	3090	3090	382
287	20241122	152900	90420300	3090	3090	3090	3090	0
288	20241122	152800	90420300	3090	3090	3090	3090	0
289	20241122	152700	90420300	3090	3090	3090	3090	0
290	20241122	152600	90420300	3090	3090	3090	3090	0
291	20241122	152500	90420300	3090	3090	3090	3090	0
292	20241122	152400	90420300	3090	3090	3090	3090	0
293	20241122	152300	90420300	3090	3090	3090	3090	0
294	20241122	152200	90420300	3090	3090	3090	3090	0
295	20241122	152100	90420300	3090	3090	3090	3090	0
296	20241122	152000	90420300	3090	3090	3090	3090	0
297	20241122	151900	90420300	3090	3090	3090	3090	150
298	20241122	151800	89956800	3090	3090	3090	3090	2
299	20241122	151700	89950620	3090	3090	3090	3090	3
300	20241122	151600	89941350	3090	3090	3090	3090	2
301	20241122	151500	89935170	3090	3090	3090	3090	15
302	20241122	151400	89888820	3090	3090	3090	3090	0
303	20241122	151300	89888820	3090	3090	3090	3090	3
304	20241122	151200	89879550	3090	3080	3090	3080	3
305	20241122	151100	89870290	3090	3090	3090	3090	3
306	20241122	151000	89861020	3090	3090	3090	3090	2
307	20241122	150900	89854840	3090	3090	3090	3090	0
308	20241122	150800	89854840	3090	3095	3095	3090	12
309	20241122	150700	89817710	3095	3075	3095	3075	692
310	20241122	150600	87689770	3075	3075	3075	3075	162
311	20241122	150500	87191620	3075	3075	3075	3075	12
312	20241122	150400	87154720	3075	3075	3075	3075	5
313	20241122	150300	87139345	3075	3075	3075	3075	5
314	20241122	150200	87123970	3075	3075	3075	3075	18
315	20241122	150100	87068620	3075	3075	3075	3075	13
316	20241122	150000	87028645	3075	3075	3075	3075	65
317	20241122	145900	86828770	3075	3075	3075	3075	0
318	20241122	145800	86828770	3075	3075	3075	3075	2
319	20241122	145700	86822620	3075	3075	3075	3075	15
320	20241122	145600	86776495	3075	3075	3075	3075	0
321	20241122	145500	86776495	3075	3075	3075	3075	0
322	20241122	145400	86776495	3075	3085	3085	3075	7
323	20241122	145300	86754940	3085	3085	3085	3085	1
324	20241122	145200	86751855	3065	3065	3065	3065	0
325	20241122	145100	86751855	3065	3075	3075	3065	2594
326	20241122	145000	78800860	3085	3085	3085	3085	0
327	20241122	144900	78800860	3085	3085	3085	3085	0
328	20241122	144800	78800860	3085	3085	3085	3085	0
329	20241122	144700	78800860	3085	3075	3085	3075	2
330	20241122	144600	78794700	3085	3085	3085	3085	0
331	20241122	144500	78794700	3085	3085	3085	3085	0
332	20241122	144400	78794700	3085	3085	3085	3085	0
333	20241122	144300	78794700	3085	3085	3085	3085	0
334	20241122	144200	78794700	3085	3085	3085	3085	0
335	20241122	144100	78794700	3085	3085	3085	3085	0
336	20241122	144000	78794700	3085	3085	3085	3085	0
337	20241122	143900	78794700	3085	3085	3085	3085	0
338	20241122	143800	78794700	3085	3085	3085	3085	0
339	20241122	143700	78794700	3085	3085	3085	3085	1
340	20241122	143600	78791615	3055	3075	3075	3055	3832
341	20241122	143500	67055110	3080	3080	3080	3080	0
342	20241122	143400	67055110	3080	3080	3080	3080	0
343	20241122	143300	67055110	3080	3080	3080	3080	0
344	20241122	143200	67055110	3080	3080	3080	3080	0
345	20241122	143100	67055110	3080	3080	3080	3080	0
346	20241122	143000	67055110	3080	3080	3080	3080	26
347	20241122	142900	66975030	3085	3085	3085	3085	0
348	20241122	142800	66975030	3085	3085	3085	3085	0
349	20241122	142700	66975030	3085	3085	3085	3085	0
350	20241122	142600	66975030	3085	3085	3085	3085	0
351	20241122	142500	66975030	3085	3085	3085	3085	0
352	20241122	142400	66975030	3085	3085	3085	3085	13
353	20241122	142300	66934925	3095	3095	3095	3095	0
354	20241122	142200	66934925	3095	3095	3095	3095	0
355	20241122	142100	66934925	3095	3095	3095	3095	0
356	20241122	142000	66934925	3095	3095	3095	3095	0
357	20241122	141900	66934925	3095	3095	3095	3095	0
358	20241122	141800	66934925	3095	3095	3095	3095	0
359	20241122	141700	66934925	3095	3095	3095	3095	0
360	20241122	141600	66934925	3095	3095	3095	3095	0
361	20241122	141500	66934925	3095	3095	3095	3095	0
362	20241122	141400	66934925	3095	3095	3095	3095	0
363	20241122	141300	66934925	3095	3095	3095	3095	0
364	20241122	141200	66934925	3095	3095	3095	3095	0
365	20241122	141100	66934925	3095	3095	3095	3095	0
366	20241122	141000	66934925	3095	3095	3095	3095	29
367	20241122	140900	66845170	3095	3095	3095	3095	0
368	20241122	140800	66845170	3095	3095	3095	3095	0
369	20241122	140700	66845170	3095	3095	3095	3095	0
370	20241122	140600	66845170	3095	3095	3095	3095	0
371	20241122	140500	66845170	3095	3095	3095	3095	0
372	20241122	140400	66845170	3095	3095	3095	3095	0
373	20241122	140300	66845170	3095	3095	3095	3095	0
374	20241122	140200	66845170	3095	3095	3095	3095	0
375	20241122	140100	66845170	3095	3095	3095	3095	0
376	20241122	140000	66845170	3095	3095	3095	3095	0
377	20241122	135900	66845170	3095	3095	3095	3095	0
378	20241122	135800	66845170	3095	3095	3095	3095	0
379	20241122	135700	66845170	3095	3095	3095	3095	0
380	20241122	135600	66845170	3095	3095	3095	3095	0
381	20241122	135500	66845170	3095	3095	3095	3095	0
382	20241122	135400	66845170	3095	3095	3095	3095	0
383	20241122	135300	66845170	3095	3095	3095	3095	0
384	20241122	135200	66845170	3095	3095	3095	3095	0
385	20241122	135100	66845170	3095	3085	3095	3085	107
386	20241122	135000	66515035	3090	3090	3090	3090	22
387	20241122	134900	66447055	3100	3100	3100	3100	0
388	20241122	134800	66447055	3100	3100	3100	3100	0
389	20241122	134700	66447055	3100	3100	3100	3100	0
390	20241122	134600	66447055	3100	3100	3100	3100	0
391	20241122	134500	66447055	3100	3100	3100	3100	0
392	20241122	134400	66447055	3100	3100	3100	3100	0
393	20241122	134300	66447055	3100	3100	3100	3100	0
394	20241122	134200	66447055	3100	3100	3100	3100	0
395	20241122	134100	66447055	3100	3100	3100	3100	0
396	20241122	134000	66447055	3100	3100	3100	3100	0
397	20241122	133900	66447055	3100	3100	3100	3100	0
398	20241122	133800	66447055	3100	3100	3100	3100	0
399	20241122	133700	66447055	3100	3100	3100	3100	0
400	20241122	133600	66447055	3100	3100	3100	3100	0
401	20241122	133500	66447055	3100	3100	3100	3100	0
402	20241122	133400	66447055	3100	3100	3100	3100	0
403	20241122	133300	66447055	3100	3100	3100	3100	0
404	20241122	133200	66447055	3100	3100	3100	3100	0
405	20241122	133100	66447055	3100	3100	3100	3100	0
406	20241122	133000	66447055	3100	3100	3100	3100	0
407	20241122	132900	66447055	3100	3100	3100	3100	0
408	20241122	132800	66447055	3100	3100	3100	3100	0
409	20241122	132700	66447055	3100	3100	3100	3100	0
410	20241122	132600	66447055	3100	3100	3100	3100	0
411	20241122	132500	66447055	3100	3100	3100	3100	0
412	20241122	132400	66447055	3100	3100	3100	3100	0
413	20241122	132300	66447055	3100	3100	3100	3100	0
414	20241122	132200	66447055	3100	3095	3100	3095	118
415	20241122	132100	66081325	3100	3100	3100	3100	0
416	20241122	132000	66081325	3100	3100	3100	3100	0
417	20241122	131900	66081325	3100	3100	3100	3100	0
418	20241122	131800	66081325	3100	3100	3100	3100	0
419	20241122	131700	66081325	3100	3100	3100	3100	0
420	20241122	131600	66081325	3100	3100	3100	3100	0
421	20241122	131500	66081325	3100	3095	3100	3095	2
422	20241122	131400	66075130	3085	3095	3100	3085	24
423	20241122	131300	66001010	3100	3095	3100	3095	485
424	20241122	131200	64497530	3100	3100	3100	3100	0
425	20241122	131100	64497530	3100	3095	3100	3095	5
426	20241122	131000	64482050	3095	3095	3095	3095	1300
427	20241122	130900	60458550	3095	3095	3095	3095	1622
428	20241122	130800	55438460	3095	3095	3095	3095	378
429	20241122	130700	54268550	3095	3090	3095	3090	3000
430	20241122	130600	44988560	3090	3090	3090	3090	0
431	20241122	130500	44988560	3090	3090	3090	3090	0
432	20241122	130400	44988560	3090	3090	3090	3090	0
433	20241122	130300	44988560	3090	3090	3090	3090	0
434	20241122	130200	44988560	3090	3090	3090	3090	0
435	20241122	130100	44988560	3090	3090	3090	3090	0
436	20241122	130000	44988560	3090	3090	3090	3090	1
437	20241122	125900	44985470	3085	3085	3085	3085	50
438	20241122	125800	44831220	3090	3090	3090	3090	0
439	20241122	125700	44831220	3090	3090	3090	3090	0
440	20241122	125600	44831220	3090	3090	3090	3090	0
441	20241122	125500	44831220	3090	3090	3090	3090	0
442	20241122	125400	44831220	3090	3090	3090	3090	0
443	20241122	125300	44831220	3090	3090	3090	3090	0
444	20241122	125200	44831220	3090	3090	3090	3090	0
445	20241122	125100	44831220	3090	3090	3090	3090	0
446	20241122	125000	44831220	3090	3090	3090	3090	0
447	20241122	124900	44831220	3090	3090	3090	3090	0
448	20241122	124800	44831220	3090	3090	3090	3090	0
449	20241122	124700	44831220	3090	3090	3090	3090	0
450	20241122	124600	44831220	3090	3080	3090	3080	11
451	20241122	124500	44797325	3080	3080	3080	3080	615
452	20241122	124400	42903125	3085	3085	3085	3085	0
453	20241122	124300	42903125	3085	3085	3085	3085	0
454	20241122	124200	42903125	3085	3085	3085	3085	131
455	20241122	124100	42498990	3085	3085	3085	3085	0
456	20241122	124000	42498990	3085	3085	3085	3085	0
457	20241122	123900	42498990	3085	3085	3085	3085	0
458	20241122	123800	42498990	3085	3085	3085	3085	0
459	20241122	123700	42498990	3085	3085	3085	3085	0
460	20241122	123600	42498990	3085	3085	3085	3085	1
461	20241122	123500	42495905	3080	3080	3080	3080	0
462	20241122	123400	42495905	3080	3080	3080	3080	0
463	20241122	123300	42495905	3080	3080	3080	3080	25
464	20241122	123200	42418905	3080	3080	3080	3080	0
465	20241122	123100	42418905	3080	3080	3080	3080	0
466	20241122	123000	42418905	3080	3080	3080	3080	0
467	20241122	122900	42418905	3080	3080	3080	3080	51
468	20241122	122800	42261825	3085	3085	3085	3085	0
469	20241122	122700	42261825	3085	3085	3085	3085	0
470	20241122	122600	42261825	3085	3085	3085	3085	0
471	20241122	122500	42261825	3085	3085	3085	3085	0
472	20241122	122400	42261825	3085	3085	3085	3085	0
473	20241122	122300	42261825	3085	3085	3085	3085	0
474	20241122	122200	42261825	3085	3085	3085	3085	10
475	20241122	122100	42230975	3085	3085	3085	3085	0
476	20241122	122000	42230975	3085	3085	3085	3085	0
477	20241122	121900	42230975	3085	3085	3085	3085	0
478	20241122	121800	42230975	3085	3085	3085	3085	0
479	20241122	121700	42230975	3085	3085	3085	3085	0
480	20241122	121600	42230975	3085	3085	3085	3085	0
481	20241122	121500	42230975	3085	3085	3085	3085	0
482	20241122	121400	42230975	3085	3085	3085	3085	0
483	20241122	121300	42230975	3085	3085	3085	3085	0
484	20241122	121200	42230975	3085	3085	3085	3085	1
485	20241122	121100	42227890	3085	3085	3085	3085	0
486	20241122	121000	42227890	3085	3085	3085	3085	0
487	20241122	120900	42227890	3085	3085	3085	3085	0
488	20241122	120800	42227890	3085	3085	3085	3085	2
489	20241122	120700	42221720	3085	3085	3085	3085	0
490	20241122	120600	42221720	3085	3085	3085	3085	0
491	20241122	120500	42221720	3085	3085	3085	3085	40
492	20241122	120400	42098320	3090	3090	3090	3090	5
493	20241122	120300	42082870	3090	3090	3090	3090	5
494	20241122	120200	42067420	3085	3090	3090	3085	11
495	20241122	120100	42033475	3090	3090	3090	3090	0
496	20241122	120000	42033475	3090	3090	3090	3090	0
497	20241122	115900	42033475	3090	3090	3090	3090	0
498	20241122	115800	42033475	3090	3090	3090	3090	0
499	20241122	115700	42033475	3090	3090	3090	3090	0
500	20241122	115600	42033475	3090	3090	3090	3090	0
501	20241122	115500	42033475	3090	3090	3090	3090	0
502	20241122	115400	42033475	3090	3090	3090	3090	0
503	20241122	115300	42033475	3090	3090	3090	3090	0
504	20241122	115200	42033475	3090	3090	3090	3090	0
505	20241122	115100	42033475	3090	3090	3090	3090	0
506	20241122	115000	42033475	3090	3090	3090	3090	0
507	20241122	114900	42033475	3090	3090	3090	3090	0
508	20241122	114800	42033475	3090	3090	3090	3090	0
509	20241122	114700	42033475	3090	3090	3090	3090	0
510	20241122	114600	42033475	3090	3090	3090	3090	0
511	20241122	114500	42033475	3090	3090	3090	3090	33
512	20241122	114400	41931505	3090	3090	3090	3090	0
513	20241122	114300	41931505	3090	3090	3090	3090	0
514	20241122	114200	41931505	3090	3090	3090	3090	0
515	20241122	114100	41931505	3090	3090	3090	3090	0
516	20241122	114000	41931505	3090	3090	3090	3090	0
517	20241122	113900	41931505	3090	3090	3090	3090	0
518	20241122	113800	41931505	3090	3090	3090	3090	0
519	20241122	113700	41931505	3090	3090	3090	3090	0
520	20241122	113600	41931505	3090	3090	3090	3090	0
521	20241122	113500	41931505	3090	3090	3090	3090	0
522	20241122	113400	41931505	3090	3090	3090	3090	30
523	20241122	113300	41838805	3090	3090	3090	3090	0
524	20241122	113200	41838805	3090	3090	3090	3090	0
525	20241122	113100	41838805	3090	3090	3090	3090	0
526	20241122	113000	41838805	3090	3090	3090	3090	0
527	20241122	112900	41838805	3090	3090	3090	3090	0
528	20241122	112800	41838805	3090	3090	3090	3090	0
529	20241122	112700	41838805	3090	3090	3090	3090	0
530	20241122	112600	41838805	3090	3090	3090	3090	0
531	20241122	112500	41838805	3090	3090	3090	3090	42
532	20241122	112400	41709025	3090	3090	3090	3090	0
533	20241122	112300	41709025	3090	3090	3090	3090	0
534	20241122	112200	41709025	3090	3090	3090	3090	0
535	20241122	112100	41709025	3090	3090	3090	3090	0
536	20241122	112000	41709025	3090	3090	3090	3090	0
537	20241122	111900	41709025	3090	3090	3090	3090	0
538	20241122	111800	41709025	3090	3090	3090	3090	0
539	20241122	111700	41709025	3090	3090	3090	3090	0
540	20241122	111600	41709025	3090	3090	3090	3090	0
541	20241122	111500	41709025	3090	3090	3090	3090	0
542	20241122	111400	41709025	3090	3090	3090	3090	0
543	20241122	111300	41709025	3090	3090	3090	3090	0
544	20241122	111200	41709025	3090	3090	3090	3090	0
545	20241122	111100	41709025	3090	3090	3090	3090	0
546	20241122	111000	41709025	3090	3090	3090	3090	0
547	20241122	110900	41709025	3090	3090	3090	3090	0
548	20241122	110800	41709025	3090	3090	3090	3090	0
549	20241122	110700	41709025	3090	3090	3090	3090	0
550	20241122	110600	41709025	3090	3090	3090	3090	0
551	20241122	110500	41709025	3090	3090	3090	3090	0
552	20241122	110400	41709025	3090	3090	3090	3090	0
553	20241122	110300	41709025	3090	3090	3090	3090	0
554	20241122	110200	41709025	3090	3090	3090	3090	22
555	20241122	110100	41641045	3090	3090	3090	3090	0
556	20241122	110000	41641045	3090	3090	3090	3090	0
557	20241122	105900	41641045	3090	3090	3090	3090	0
558	20241122	105800	41641045	3090	3090	3090	3090	1
559	20241122	105700	41637955	3085	3085	3085	3085	0
560	20241122	105600	41637955	3085	3085	3085	3085	61
561	20241122	105500	41449770	3085	3085	3085	3085	0
562	20241122	105400	41449770	3085	3085	3085	3085	0
563	20241122	105300	41449770	3085	3085	3085	3085	8
564	20241122	105200	41425090	3085	3085	3085	3085	0
565	20241122	105100	41425090	3085	3085	3085	3085	0
566	20241122	105000	41425090	3085	3085	3085	3085	0
567	20241122	104900	41425090	3085	3085	3085	3085	0
568	20241122	104800	41425090	3085	3085	3085	3085	32
569	20241122	104700	41326370	3090	3090	3090	3090	0
570	20241122	104600	41326370	3090	3090	3090	3090	0
571	20241122	104500	41326370	3090	3090	3090	3090	0
572	20241122	104400	41326370	3090	3090	3090	3090	0
573	20241122	104300	41326370	3090	3090	3090	3090	0
574	20241122	104200	41326370	3090	3090	3090	3090	0
575	20241122	104100	41326370	3090	3090	3090	3090	0
576	20241122	104000	41326370	3090	3090	3090	3090	0
577	20241122	103900	41326370	3090	3090	3090	3090	0
578	20241122	103800	41326370	3090	3090	3090	3090	0
579	20241122	103700	41326370	3090	3090	3090	3090	0
580	20241122	103600	41326370	3090	3090	3090	3090	0
581	20241122	103500	41326370	3090	3090	3090	3090	0
582	20241122	103400	41326370	3090	3090	3090	3090	10
583	20241122	103300	41295470	3090	3090	3090	3090	0
584	20241122	103200	41295470	3090	3090	3090	3090	0
585	20241122	103100	41295470	3090	3090	3090	3090	0
586	20241122	103000	41295470	3090	3090	3090	3090	0
587	20241122	102900	41295470	3090	3090	3090	3090	0
588	20241122	102800	41295470	3090	3090	3090	3090	0
589	20241122	102700	41295470	3090	3090	3090	3090	0
590	20241122	102600	41295470	3090	3090	3090	3090	0
591	20241122	102500	41295470	3090	3090	3090	3090	0
592	20241122	102400	41295470	3090	3090	3090	3090	0
593	20241122	102300	41295470	3090	3090	3090	3090	0
594	20241122	102200	41295470	3090	3080	3090	3080	110
595	20241122	102100	40956660	3060	3080	3080	3060	1700
596	20241122	102000	35731825	3080	3080	3080	3080	0
597	20241122	101900	35731825	3080	3080	3080	3080	0
598	20241122	101800	35731825	3080	3080	3080	3080	0
599	20241122	101700	35731825	3080	3080	3080	3080	0
600	20241122	101600	35731825	3080	3080	3080	3080	29
601	20241122	101500	35642505	3090	3090	3090	3090	0
602	20241122	101400	35642505	3090	3090	3090	3090	0
603	20241122	101300	35642505	3090	3090	3090	3090	0
604	20241122	101200	35642505	3090	3090	3090	3090	0
605	20241122	101100	35642505	3090	3090	3090	3090	0
606	20241122	101000	35642505	3090	3090	3090	3090	0
607	20241122	100900	35642505	3090	3090	3090	3090	668
608	20241122	100800	33578385	3095	3090	3095	3090	333
609	20241122	100700	32549410	3090	3090	3090	3090	1
610	20241122	100600	32546320	3090	3090	3090	3090	0
611	20241122	100500	32546320	3090	3090	3090	3090	0
612	20241122	100400	32546320	3090	3090	3090	3090	0
613	20241122	100300	32546320	3090	3090	3090	3090	0
614	20241122	100200	32546320	3090	3090	3090	3090	0
615	20241122	100100	32546320	3090	3090	3090	3090	0
616	20241122	100000	32546320	3090	3090	3090	3090	0
617	20241122	095900	32546320	3090	3090	3090	3090	0
618	20241122	095800	32546320	3090	3090	3090	3090	0
619	20241122	095700	32546320	3090	3090	3090	3090	0
620	20241122	095600	32546320	3090	3090	3090	3090	0
621	20241122	095500	32546320	3090	3090	3090	3090	0
622	20241122	095400	32546320	3090	3090	3090	3090	0
623	20241122	095300	32546320	3090	3090	3090	3090	0
624	20241122	095200	32546320	3090	3090	3090	3090	30
625	20241122	095100	32453620	3065	3090	3090	3065	1001
626	20241122	095000	29385475	3065	3080	3080	3065	139
627	20241122	094900	28959045	3090	3090	3090	3090	0
628	20241122	094800	28959045	3090	3090	3090	3090	0
629	20241122	094700	28959045	3090	3090	3090	3090	0
630	20241122	094600	28959045	3090	3090	3090	3090	0
631	20241122	094500	28959045	3090	3090	3090	3090	24
632	20241122	094400	28884885	3090	3090	3090	3090	0
633	20241122	094300	28884885	3090	3090	3090	3090	0
634	20241122	094200	28884885	3090	3085	3090	3085	28
635	20241122	094100	28798500	3090	3090	3090	3090	0
636	20241122	094000	28798500	3090	3090	3090	3090	1
637	20241122	093900	28795410	3090	3090	3090	3090	0
638	20241122	093800	28795410	3090	3090	3090	3090	0
639	20241122	093700	28795410	3090	3090	3090	3090	0
640	20241122	093600	28795410	3090	3090	3090	3090	2
641	20241122	093500	28789230	3090	3090	3090	3090	0
642	20241122	093400	28789230	3090	3090	3090	3090	1
643	20241122	093300	28786140	3090	3090	3090	3090	0
644	20241122	093200	28786140	3090	3090	3090	3090	0
645	20241122	093100	28786140	3090	3090	3090	3090	0
646	20241122	093000	28786140	3090	3090	3090	3090	0
647	20241122	092900	28786140	3090	3090	3090	3090	0
648	20241122	092800	28786140	3090	3090	3090	3090	0
649	20241122	092700	28786140	3090	3085	3090	3085	65
650	20241122	092600	28585610	3085	3085	3085	3085	1
651	20241122	092500	28582525	3080	3090	3090	3080	3
652	20241122	092400	28573275	3075	3075	3075	3075	23
653	20241122	092300	28502550	3060	3060	3060	3060	0
654	20241122	092200	28502550	3060	3060	3060	3060	0
655	20241122	092100	28502550	3060	3065	3065	3060	905
656	20241122	092000	25733160	3065	3080	3080	3065	2258
657	20241122	091900	18811970	3065	3085	3085	3065	2000
658	20241122	091800	12680910	3095	3075	3095	3070	874
659	20241122	091700	9997615	3075	3090	3095	3075	2989
660	20241122	091600	803035	3095	3095	3095	3095	1
661	20241122	091500	799940	3095	3095	3095	3095	0
662	20241122	091400	799940	3095	3095	3095	3095	0
663	20241122	091300	799940	3095	3095	3095	3095	0
664	20241122	091200	799940	3095	3090	3095	3090	183
665	20241122	091100	234465	3090	3090	3090	3090	0
666	20241122	091000	234465	3090	3090	3090	3090	0
667	20241122	090900	234465	3090	3090	3090	3090	0
668	20241122	090800	234465	3090	3090	3090	3090	0
669	20241122	090700	234465	3090	3090	3090	3090	0
670	20241122	090600	234465	3090	3090	3090	3090	0
671	20241122	090500	234465	3090	3090	3090	3090	0
672	20241122	090400	234465	3090	3090	3090	3090	0
673	20241122	090300	234465	3090	3090	3090	3090	0
674	20241122	090200	234465	3090	3090	3090	3090	1
675	20241122	090100	231375	3085	3085	3085	3085	0
676	20241122	090000	231375	3085	3085	3085	3085	75