KissMeData/237750/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204400	39381640	4075	4075	4075	4075	200
3	20241122	204300	39381640	4075	4075	4075	4075	0
4	20241122	204200	39381640	4075	4075	4075	4075	0
5	20241122	204100	39381640	4075	4075	4075	4075	0
6	20241122	204000	39381640	4075	4075	4075	4075	0
7	20241122	203900	39381640	4075	4075	4075	4075	0
8	20241122	203800	39381640	4075	4075	4075	4075	0
9	20241122	203700	39381640	4075	4075	4075	4075	0
10	20241122	203600	39381640	4075	4075	4075	4075	0
11	20241122	203500	39381640	4075	4075	4075	4075	0
12	20241122	203400	39381640	4075	4075	4075	4075	0
13	20241122	203300	39381640	4075	4075	4075	4075	0
14	20241122	203200	39381640	4075	4075	4075	4075	0
15	20241122	203100	39381640	4075	4075	4075	4075	0
16	20241122	203000	39381640	4075	4075	4075	4075	0
17	20241122	202900	39381640	4075	4075	4075	4075	0
18	20241122	202800	39381640	4075	4075	4075	4075	0
19	20241122	202700	39381640	4075	4075	4075	4075	0
20	20241122	202600	39381640	4075	4075	4075	4075	0
21	20241122	202500	39381640	4075	4075	4075	4075	0
22	20241122	202400	39381640	4075	4075	4075	4075	0
23	20241122	202300	39381640	4075	4075	4075	4075	0
24	20241122	202200	39381640	4075	4075	4075	4075	0
25	20241122	202100	39381640	4075	4075	4075	4075	0
26	20241122	202000	39381640	4075	4075	4075	4075	0
27	20241122	201900	39381640	4075	4075	4075	4075	0
28	20241122	201800	39381640	4075	4075	4075	4075	0
29	20241122	201700	39381640	4075	4075	4075	4075	0
30	20241122	201600	39381640	4075	4075	4075	4075	0
31	20241122	201500	39381640	4075	4075	4075	4075	0
32	20241122	201400	39381640	4075	4075	4075	4075	200
33	20241122	201300	39381640	4075	4075	4075	4075	0
34	20241122	201200	39381640	4075	4075	4075	4075	0
35	20241122	201100	39381640	4075	4075	4075	4075	0
36	20241122	201000	39381640	4075	4075	4075	4075	0
37	20241122	200900	39381640	4075	4075	4075	4075	0
38	20241122	200800	39381640	4075	4075	4075	4075	0
39	20241122	200700	39381640	4075	4075	4075	4075	0
40	20241122	200600	39381640	4075	4075	4075	4075	0
41	20241122	200500	39381640	4075	4075	4075	4075	0
42	20241122	200400	39381640	4075	4075	4075	4075	0
43	20241122	200300	39381640	4075	4075	4075	4075	0
44	20241122	200200	39381640	4075	4075	4075	4075	0
45	20241122	200100	39381640	4075	4075	4075	4075	0
46	20241122	200000	39381640	4075	4075	4075	4075	0
47	20241122	195900	39381640	4075	4075	4075	4075	0
48	20241122	195800	39381640	4075	4075	4075	4075	0
49	20241122	195700	39381640	4075	4075	4075	4075	0
50	20241122	195600	39381640	4075	4075	4075	4075	0
51	20241122	195500	39381640	4075	4075	4075	4075	0
52	20241122	195400	39381640	4075	4075	4075	4075	0
53	20241122	195300	39381640	4075	4075	4075	4075	0
54	20241122	195200	39381640	4075	4075	4075	4075	0
55	20241122	195100	39381640	4075	4075	4075	4075	0
56	20241122	195000	39381640	4075	4075	4075	4075	0
57	20241122	194900	39381640	4075	4075	4075	4075	0
58	20241122	194800	39381640	4075	4075	4075	4075	0
59	20241122	194700	39381640	4075	4075	4075	4075	0
60	20241122	194600	39381640	4075	4075	4075	4075	0
61	20241122	194500	39381640	4075	4075	4075	4075	0
62	20241122	194400	39381640	4075	4075	4075	4075	200
63	20241122	194300	39381640	4075	4075	4075	4075	0
64	20241122	194200	39381640	4075	4075	4075	4075	0
65	20241122	194100	39381640	4075	4075	4075	4075	0
66	20241122	194000	39381640	4075	4075	4075	4075	0
67	20241122	193900	39381640	4075	4075	4075	4075	0
68	20241122	193800	39381640	4075	4075	4075	4075	0
69	20241122	193700	39381640	4075	4075	4075	4075	0
70	20241122	193600	39381640	4075	4075	4075	4075	0
71	20241122	193500	39381640	4075	4075	4075	4075	0
72	20241122	193400	39381640	4075	4075	4075	4075	0
73	20241122	193300	39381640	4075	4075	4075	4075	0
74	20241122	193200	39381640	4075	4075	4075	4075	0
75	20241122	193100	39381640	4075	4075	4075	4075	0
76	20241122	193000	39381640	4075	4075	4075	4075	0
77	20241122	192900	39381640	4075	4075	4075	4075	0
78	20241122	192800	39381640	4075	4075	4075	4075	0
79	20241122	192700	39381640	4075	4075	4075	4075	0
80	20241122	192600	39381640	4075	4075	4075	4075	0
81	20241122	192500	39381640	4075	4075	4075	4075	0
82	20241122	192400	39381640	4075	4075	4075	4075	0
83	20241122	192300	39381640	4075	4075	4075	4075	0
84	20241122	192200	39381640	4075	4075	4075	4075	0
85	20241122	192100	39381640	4075	4075	4075	4075	0
86	20241122	192000	39381640	4075	4075	4075	4075	0
87	20241122	191900	39381640	4075	4075	4075	4075	0
88	20241122	191800	39381640	4075	4075	4075	4075	0
89	20241122	191700	39381640	4075	4075	4075	4075	0
90	20241122	191600	39381640	4075	4075	4075	4075	0
91	20241122	191500	39381640	4075	4075	4075	4075	0
92	20241122	191400	39381640	4075	4075	4075	4075	200
93	20241122	191300	39381640	4075	4075	4075	4075	0
94	20241122	191200	39381640	4075	4075	4075	4075	0
95	20241122	191100	39381640	4075	4075	4075	4075	0
96	20241122	191000	39381640	4075	4075	4075	4075	0
97	20241122	190900	39381640	4075	4075	4075	4075	0
98	20241122	190800	39381640	4075	4075	4075	4075	0
99	20241122	190700	39381640	4075	4075	4075	4075	0
100	20241122	190600	39381640	4075	4075	4075	4075	0
101	20241122	190500	39381640	4075	4075	4075	4075	0
102	20241122	190400	39381640	4075	4075	4075	4075	0
103	20241122	190300	39381640	4075	4075	4075	4075	0
104	20241122	190200	39381640	4075	4075	4075	4075	0
105	20241122	190100	39381640	4075	4075	4075	4075	0
106	20241122	190000	39381640	4075	4075	4075	4075	0
107	20241122	185900	39381640	4075	4075	4075	4075	0
108	20241122	185800	39381640	4075	4075	4075	4075	0
109	20241122	185700	39381640	4075	4075	4075	4075	0
110	20241122	185600	39381640	4075	4075	4075	4075	0
111	20241122	185500	39381640	4075	4075	4075	4075	0
112	20241122	185400	39381640	4075	4075	4075	4075	0
113	20241122	185300	39381640	4075	4075	4075	4075	0
114	20241122	185200	39381640	4075	4075	4075	4075	0
115	20241122	185100	39381640	4075	4075	4075	4075	0
116	20241122	185000	39381640	4075	4075	4075	4075	0
117	20241122	184900	39381640	4075	4075	4075	4075	0
118	20241122	184800	39381640	4075	4075	4075	4075	0
119	20241122	184700	39381640	4075	4075	4075	4075	0
120	20241122	184600	39381640	4075	4075	4075	4075	0
121	20241122	184500	39381640	4075	4075	4075	4075	0
122	20241122	184400	39381640	4075	4075	4075	4075	200
123	20241122	184300	39381640	4075	4075	4075	4075	0
124	20241122	184200	39381640	4075	4075	4075	4075	0
125	20241122	184100	39381640	4075	4075	4075	4075	0
126	20241122	184000	39381640	4075	4075	4075	4075	0
127	20241122	183900	39381640	4075	4075	4075	4075	0
128	20241122	183800	39381640	4075	4075	4075	4075	0
129	20241122	183700	39381640	4075	4075	4075	4075	0
130	20241122	183600	39381640	4075	4075	4075	4075	0
131	20241122	183500	39381640	4075	4075	4075	4075	0
132	20241122	183400	39381640	4075	4075	4075	4075	0
133	20241122	183300	39381640	4075	4075	4075	4075	0
134	20241122	183200	39381640	4075	4075	4075	4075	0
135	20241122	183100	39381640	4075	4075	4075	4075	0
136	20241122	183000	39381640	4075	4075	4075	4075	0
137	20241122	182900	39381640	4075	4075	4075	4075	0
138	20241122	182800	39381640	4075	4075	4075	4075	0
139	20241122	182700	39381640	4075	4075	4075	4075	0
140	20241122	182600	39381640	4075	4075	4075	4075	0
141	20241122	182500	39381640	4075	4075	4075	4075	0
142	20241122	182400	39381640	4075	4075	4075	4075	0
143	20241122	182300	39381640	4075	4075	4075	4075	0
144	20241122	182200	39381640	4075	4075	4075	4075	0
145	20241122	182100	39381640	4075	4075	4075	4075	0
146	20241122	182000	39381640	4075	4075	4075	4075	0
147	20241122	181900	39381640	4075	4075	4075	4075	0
148	20241122	181800	39381640	4075	4075	4075	4075	0
149	20241122	181700	39381640	4075	4075	4075	4075	0
150	20241122	181600	39381640	4075	4075	4075	4075	0
151	20241122	181500	39381640	4075	4075	4075	4075	0
152	20241122	181400	39381640	4075	4075	4075	4075	200
153	20241122	181300	39381640	4075	4075	4075	4075	0
154	20241122	181200	39381640	4075	4075	4075	4075	0
155	20241122	181100	39381640	4075	4075	4075	4075	0
156	20241122	181000	39381640	4075	4075	4075	4075	0
157	20241122	180900	39381640	4075	4075	4075	4075	0
158	20241122	180800	39381640	4075	4075	4075	4075	0
159	20241122	180700	39381640	4075	4075	4075	4075	0
160	20241122	180600	39381640	4075	4075	4075	4075	0
161	20241122	180500	39381640	4075	4075	4075	4075	0
162	20241122	180400	39381640	4075	4075	4075	4075	0
163	20241122	180300	39381640	4075	4075	4075	4075	0
164	20241122	180200	39381640	4075	4075	4075	4075	0
165	20241122	180100	39381640	4075	4075	4075	4075	0
166	20241122	180000	39381640	4075	4075	4075	4075	0
167	20241122	175900	39381640	4075	4075	4075	4075	0
168	20241122	175800	39381640	4075	4075	4075	4075	0
169	20241122	175700	39381640	4075	4075	4075	4075	0
170	20241122	175600	39381640	4075	4075	4075	4075	0
171	20241122	175500	39381640	4075	4075	4075	4075	0
172	20241122	175400	39381640	4075	4075	4075	4075	0
173	20241122	175300	39381640	4075	4075	4075	4075	0
174	20241122	175200	39381640	4075	4075	4075	4075	0
175	20241122	175100	39381640	4075	4075	4075	4075	0
176	20241122	175000	39381640	4075	4075	4075	4075	0
177	20241122	174900	39381640	4075	4075	4075	4075	0
178	20241122	174800	39381640	4075	4075	4075	4075	0
179	20241122	174700	39381640	4075	4075	4075	4075	0
180	20241122	174600	39381640	4075	4075	4075	4075	0
181	20241122	174500	39381640	4075	4075	4075	4075	0
182	20241122	174400	39381640	4075	4075	4075	4075	200
183	20241122	174300	39381640	4075	4075	4075	4075	0
184	20241122	174200	39381640	4075	4075	4075	4075	0
185	20241122	174100	39381640	4075	4075	4075	4075	0
186	20241122	174000	39381640	4075	4075	4075	4075	0
187	20241122	173900	39381640	4075	4075	4075	4075	0
188	20241122	173800	39381640	4075	4075	4075	4075	0
189	20241122	173700	39381640	4075	4075	4075	4075	0
190	20241122	173600	39381640	4075	4075	4075	4075	0
191	20241122	173500	39381640	4075	4075	4075	4075	0
192	20241122	173400	39381640	4075	4075	4075	4075	0
193	20241122	173300	39381640	4075	4075	4075	4075	0
194	20241122	173200	39381640	4075	4075	4075	4075	0
195	20241122	173100	39381640	4075	4075	4075	4075	0
196	20241122	173000	39381640	4075	4075	4075	4075	0
197	20241122	172900	39381640	4075	4075	4075	4075	0
198	20241122	172800	39381640	4075	4075	4075	4075	0
199	20241122	172700	39381640	4075	4075	4075	4075	0
200	20241122	172600	39381640	4075	4075	4075	4075	0
201	20241122	172500	39381640	4075	4075	4075	4075	0
202	20241122	172400	39381640	4075	4075	4075	4075	0
203	20241122	172300	39381640	4075	4075	4075	4075	0
204	20241122	172200	39381640	4075	4075	4075	4075	0
205	20241122	172100	39381640	4075	4075	4075	4075	0
206	20241122	172000	39381640	4075	4075	4075	4075	0
207	20241122	171900	39381640	4075	4075	4075	4075	0
208	20241122	171800	39381640	4075	4075	4075	4075	0
209	20241122	171700	39381640	4075	4075	4075	4075	0
210	20241122	171600	39381640	4075	4075	4075	4075	0
211	20241122	171500	39381640	4075	4075	4075	4075	0
212	20241122	171400	39381640	4075	4075	4075	4075	200
213	20241122	171300	39381640	4075	4075	4075	4075	0
214	20241122	171200	39381640	4075	4075	4075	4075	0
215	20241122	171100	39381640	4075	4075	4075	4075	0
216	20241122	171000	39381640	4075	4075	4075	4075	0
217	20241122	170900	39381640	4075	4075	4075	4075	0
218	20241122	170800	39381640	4075	4075	4075	4075	0
219	20241122	170700	39381640	4075	4075	4075	4075	0
220	20241122	170600	39381640	4075	4075	4075	4075	0
221	20241122	170500	39381640	4075	4075	4075	4075	0
222	20241122	170400	39381640	4075	4075	4075	4075	0
223	20241122	170300	39381640	4075	4075	4075	4075	0
224	20241122	170200	39381640	4075	4075	4075	4075	0
225	20241122	170100	39381640	4075	4075	4075	4075	0
226	20241122	170000	39381640	4075	4075	4075	4075	0
227	20241122	165900	39381640	4075	4075	4075	4075	0
228	20241122	165800	39381640	4075	4075	4075	4075	0
229	20241122	165700	39381640	4075	4075	4075	4075	0
230	20241122	165600	39381640	4075	4075	4075	4075	0
231	20241122	165500	39381640	4075	4075	4075	4075	0
232	20241122	165400	39381640	4075	4075	4075	4075	0
233	20241122	165300	39381640	4075	4075	4075	4075	0
234	20241122	165200	39381640	4075	4075	4075	4075	0
235	20241122	165100	39381640	4075	4075	4075	4075	0
236	20241122	165000	39381640	4075	4075	4075	4075	0
237	20241122	164900	39381640	4075	4075	4075	4075	0
238	20241122	164800	39381640	4075	4075	4075	4075	0
239	20241122	164700	39381640	4075	4075	4075	4075	0
240	20241122	164600	39381640	4075	4075	4075	4075	0
241	20241122	164500	39381640	4075	4075	4075	4075	0
242	20241122	164400	39381640	4075	4075	4075	4075	200
243	20241122	164300	39381640	4075	4075	4075	4075	0
244	20241122	164200	39381640	4075	4075	4075	4075	0
245	20241122	164100	39381640	4075	4075	4075	4075	0
246	20241122	164000	39381640	4075	4075	4075	4075	0
247	20241122	163900	39381640	4075	4075	4075	4075	0
248	20241122	163800	39381640	4075	4075	4075	4075	0
249	20241122	163700	39381640	4075	4075	4075	4075	0
250	20241122	163600	39381640	4075	4075	4075	4075	0
251	20241122	163500	39381640	4075	4075	4075	4075	0
252	20241122	163400	39381640	4075	4075	4075	4075	0
253	20241122	163300	39381640	4075	4075	4075	4075	0
254	20241122	163200	39381640	4075	4075	4075	4075	0
255	20241122	163100	39381640	4075	4075	4075	4075	0
256	20241122	163000	39381640	4075	4075	4075	4075	0
257	20241122	162900	39381640	4075	4075	4075	4075	0
258	20241122	162800	39381640	4075	4075	4075	4075	0
259	20241122	162700	39381640	4075	4075	4075	4075	0
260	20241122	162600	39381640	4075	4075	4075	4075	0
261	20241122	162500	39381640	4075	4075	4075	4075	0
262	20241122	162400	39381640	4075	4075	4075	4075	0
263	20241122	162300	39381640	4075	4075	4075	4075	0
264	20241122	162200	39381640	4075	4075	4075	4075	0
265	20241122	162100	39381640	4075	4075	4075	4075	0
266	20241122	162000	39381640	4075	4075	4075	4075	0
267	20241122	161900	39381640	4075	4075	4075	4075	0
268	20241122	161800	39381640	4075	4075	4075	4075	0
269	20241122	161700	39381640	4075	4075	4075	4075	0
270	20241122	161600	39381640	4075	4075	4075	4075	0
271	20241122	161500	39381640	4075	4075	4075	4075	0
272	20241122	161400	39381640	4075	4075	4075	4075	200
273	20241122	161300	39381640	4075	4075	4075	4075	0
274	20241122	161200	39381640	4075	4075	4075	4075	0
275	20241122	161100	39381640	4075	4075	4075	4075	0
276	20241122	161000	39381640	4075	4075	4075	4075	0
277	20241122	160900	39381640	4075	4075	4075	4075	0
278	20241122	160800	39381640	4075	4075	4075	4075	0
279	20241122	160700	39381640	4075	4075	4075	4075	0
280	20241122	160600	39381640	4075	4075	4075	4075	0
281	20241122	160500	39381640	4075	4075	4075	4075	0
282	20241122	160400	39381640	4075	4075	4075	4075	0
283	20241122	160300	39381640	4075	4075	4075	4075	0
284	20241122	160200	39381640	4075	4075	4075	4075	0
285	20241122	160100	39381640	4075	4075	4075	4075	0
286	20241122	160000	39381640	4075	4075	4075	4075	0
287	20241122	155900	39381640	4075	4075	4075	4075	0
288	20241122	155800	39381640	4075	4075	4075	4075	0
289	20241122	155700	39381640	4075	4075	4075	4075	0
290	20241122	155600	39381640	4075	4075	4075	4075	0
291	20241122	155500	39381640	4075	4075	4075	4075	0
292	20241122	155400	39381640	4075	4075	4075	4075	0
293	20241122	155300	39381640	4075	4075	4075	4075	0
294	20241122	155200	39381640	4075	4075	4075	4075	0
295	20241122	155100	39381640	4075	4075	4075	4075	0
296	20241122	155000	39381640	4075	4075	4075	4075	0
297	20241122	154900	39381640	4075	4075	4075	4075	0
298	20241122	154800	39381640	4075	4075	4075	4075	0
299	20241122	154700	39381640	4075	4075	4075	4075	0
300	20241122	154600	39381640	4075	4075	4075	4075	0
301	20241122	154500	39381640	4075	4075	4075	4075	0
302	20241122	154400	39381640	4075	4075	4075	4075	200
303	20241122	154300	39381640	4075	4075	4075	4075	0
304	20241122	154200	39381640	4075	4075	4075	4075	0
305	20241122	154100	39381640	4075	4075	4075	4075	0
306	20241122	154000	39381640	4075	4075	4075	4075	0
307	20241122	153900	39381640	4075	4075	4075	4075	0
308	20241122	153800	39381640	4075	4075	4075	4075	0
309	20241122	153700	39381640	4075	4075	4075	4075	0
310	20241122	153600	39381640	4075	4075	4075	4075	0
311	20241122	153500	39381640	4075	4075	4075	4075	0
312	20241122	153400	39381640	4075	4075	4075	4075	0
313	20241122	153300	39381640	4075	4075	4075	4075	0
314	20241122	153200	39381640	4075	4075	4075	4075	0
315	20241122	153100	39381640	4075	4075	4075	4075	0
316	20241122	153000	39381640	4075	4075	4075	4075	200
317	20241122	152900	38566640	4005	4005	4005	4005	0
318	20241122	152800	38566640	4005	4005	4005	4005	0
319	20241122	152700	38566640	4005	4005	4005	4005	0
320	20241122	152600	38566640	4005	4005	4005	4005	0
321	20241122	152500	38566640	4005	4005	4005	4005	0
322	20241122	152400	38566640	4005	4005	4005	4005	0
323	20241122	152300	38566640	4005	4005	4005	4005	0
324	20241122	152200	38566640	4005	4005	4005	4005	0
325	20241122	152100	38566640	4005	4005	4005	4005	0
326	20241122	152000	38566640	4005	4005	4005	4005	0
327	20241122	151900	38566640	4005	4055	4055	4005	181
328	20241122	151800	37838255	4055	4055	4055	4055	0
329	20241122	151700	37838255	4055	4055	4055	4055	0
330	20241122	151600	37838255	4055	4055	4055	4055	0
331	20241122	151500	37838255	4055	4055	4055	4055	0
332	20241122	151400	37838255	4055	4055	4055	4055	0
333	20241122	151300	37838255	4055	4055	4055	4055	0
334	20241122	151200	37838255	4055	4055	4055	4055	0
335	20241122	151100	37838255	4055	4055	4055	4055	0
336	20241122	151000	37838255	4055	4055	4055	4055	0
337	20241122	150900	37838255	4055	4005	4055	4005	11
338	20241122	150800	37794150	4055	4055	4055	4055	0
339	20241122	150700	37794150	4055	4055	4055	4055	0
340	20241122	150600	37794150	4055	4055	4055	4055	0
341	20241122	150500	37794150	4055	4055	4055	4055	0
342	20241122	150400	37794150	4055	4055	4055	4055	1
343	20241122	150300	37790095	4005	4005	4005	4005	0
344	20241122	150200	37790095	4005	4005	4005	4005	0
345	20241122	150100	37790095	4005	4005	4005	4005	0
346	20241122	150000	37790095	4005	4005	4005	4005	90
347	20241122	145900	37429645	4005	4005	4005	4005	8
348	20241122	145800	37397605	4055	4055	4055	4055	1
349	20241122	145700	37393550	4000	4000	4000	4000	0
350	20241122	145600	37393550	4000	4015	4015	4000	2136
351	20241122	145500	28844300	4055	4055	4055	4055	1
352	20241122	145400	28840245	4015	4015	4015	4015	0
353	20241122	145300	28840245	4015	4015	4015	4015	0
354	20241122	145200	28840245	4015	4055	4055	4015	21
355	20241122	145100	28755830	4020	4055	4055	4020	21
356	20241122	145000	28671370	4025	4025	4025	4025	0
357	20241122	144900	28671370	4025	4025	4025	4025	43
358	20241122	144800	28498295	4055	4055	4055	4055	0
359	20241122	144700	28498295	4055	4055	4055	4055	0
360	20241122	144600	28498295	4055	4025	4055	4025	2
361	20241122	144500	28490215	4010	4035	4035	4010	278
362	20241122	144400	27371780	4060	4060	4060	4060	0
363	20241122	144300	27371780	4060	4060	4060	4060	0
364	20241122	144200	27371780	4060	4060	4060	4060	0
365	20241122	144100	27371780	4060	4060	4060	4060	0
366	20241122	144000	27371780	4060	4060	4060	4060	0
367	20241122	143900	27371780	4060	4060	4060	4060	0
368	20241122	143800	27371780	4060	4060	4060	4060	0
369	20241122	143700	27371780	4060	4060	4060	4060	0
370	20241122	143600	27371780	4060	4060	4060	4060	0
371	20241122	143500	27371780	4060	4060	4060	4060	0
372	20241122	143400	27371780	4060	4060	4060	4060	0
373	20241122	143300	27371780	4060	4060	4060	4060	1
374	20241122	143200	27367720	4030	4030	4030	4030	0
375	20241122	143100	27367720	4030	4030	4030	4030	0
376	20241122	143000	27367720	4030	4045	4045	4030	278
377	20241122	142900	26245775	4075	4075	4075	4075	0
378	20241122	142800	26245775	4075	4075	4075	4075	0
379	20241122	142700	26245775	4075	4075	4075	4075	0
380	20241122	142600	26245775	4075	4075	4075	4075	0
381	20241122	142500	26245775	4075	4075	4075	4075	0
382	20241122	142400	26245775	4075	4075	4075	4075	0
383	20241122	142300	26245775	4075	4075	4075	4075	0
384	20241122	142200	26245775	4075	4075	4075	4075	25
385	20241122	142100	26143900	4075	4075	4075	4075	0
386	20241122	142000	26143900	4075	4075	4075	4075	0
387	20241122	141900	26143900	4075	4075	4075	4075	0
388	20241122	141800	26143900	4075	4075	4075	4075	0
389	20241122	141700	26143900	4075	4075	4075	4075	0
390	20241122	141600	26143900	4075	4075	4075	4075	0
391	20241122	141500	26143900	4075	4075	4075	4075	0
392	20241122	141400	26143900	4075	4075	4075	4075	0
393	20241122	141300	26143900	4075	4075	4075	4075	0
394	20241122	141200	26143900	4075	4075	4075	4075	0
395	20241122	141100	26143900	4075	4075	4075	4075	0
396	20241122	141000	26143900	4075	4075	4075	4075	22
397	20241122	140900	26054250	4075	4075	4075	4075	0
398	20241122	140800	26054250	4075	4075	4075	4075	0
399	20241122	140700	26054250	4075	4075	4075	4075	0
400	20241122	140600	26054250	4075	4075	4075	4075	0
401	20241122	140500	26054250	4075	4075	4075	4075	0
402	20241122	140400	26054250	4075	4075	4075	4075	1
403	20241122	140300	26050175	4045	4045	4045	4045	14
404	20241122	140200	25993545	4050	4050	4050	4050	10
405	20241122	140100	25953045	4050	4050	4050	4050	25
406	20241122	140000	25851795	4050	4050	4050	4050	0
407	20241122	135900	25851795	4050	4050	4050	4050	0
408	20241122	135800	25851795	4050	4050	4050	4050	0
409	20241122	135700	25851795	4050	4050	4050	4050	1
410	20241122	135600	25847745	4050	4050	4050	4050	0
411	20241122	135500	25847745	4050	4050	4050	4050	0
412	20241122	135400	25847745	4050	4050	4050	4050	0
413	20241122	135300	25847745	4050	4050	4050	4050	0
414	20241122	135200	25847745	4050	4050	4050	4050	10
415	20241122	135100	25807245	4055	4055	4055	4055	0
416	20241122	135000	25807245	4055	4055	4055	4055	0
417	20241122	134900	25807245	4055	4055	4055	4055	0
418	20241122	134800	25807245	4055	4060	4060	4055	1100
419	20241122	134700	21343025	4080	4080	4080	4080	0
420	20241122	134600	21343025	4080	4080	4080	4080	0
421	20241122	134500	21343025	4080	4080	4080	4080	0
422	20241122	134400	21343025	4080	4080	4080	4080	0
423	20241122	134300	21343025	4080	4080	4080	4080	0
424	20241122	134200	21343025	4080	4080	4080	4080	0
425	20241122	134100	21343025	4080	4080	4080	4080	0
426	20241122	134000	21343025	4080	4080	4080	4080	0
427	20241122	133900	21343025	4080	4080	4080	4080	0
428	20241122	133800	21343025	4080	4080	4080	4080	0
429	20241122	133700	21343025	4080	4080	4080	4080	0
430	20241122	133600	21343025	4080	4080	4080	4080	0
431	20241122	133500	21343025	4080	4080	4080	4080	0
432	20241122	133400	21343025	4080	4080	4080	4080	0
433	20241122	133300	21343025	4080	4080	4080	4080	0
434	20241122	133200	21343025	4080	4080	4080	4080	0
435	20241122	133100	21343025	4080	4080	4080	4080	0
436	20241122	133000	21343025	4080	4080	4080	4080	0
437	20241122	132900	21343025	4080	4080	4080	4080	0
438	20241122	132800	21343025	4080	4080	4080	4080	0
439	20241122	132700	21343025	4080	4080	4080	4080	0
440	20241122	132600	21343025	4080	4080	4080	4080	0
441	20241122	132500	21343025	4080	4080	4080	4080	0
442	20241122	132400	21343025	4080	4080	4080	4080	0
443	20241122	132300	21343025	4080	4080	4080	4080	0
444	20241122	132200	21343025	4080	4080	4080	4080	0
445	20241122	132100	21343025	4080	4080	4080	4080	0
446	20241122	132000	21343025	4080	4080	4080	4080	0
447	20241122	131900	21343025	4080	4080	4080	4080	0
448	20241122	131800	21343025	4080	4080	4080	4080	0
449	20241122	131700	21343025	4080	4060	4080	4060	201
450	20241122	131600	20526945	4070	4070	4070	4070	0
451	20241122	131500	20526945	4070	4070	4070	4070	0
452	20241122	131400	20526945	4070	4070	4070	4070	0
453	20241122	131300	20526945	4070	4070	4070	4070	0
454	20241122	131200	20526945	4070	4070	4070	4070	0
455	20241122	131100	20526945	4070	4070	4070	4070	0
456	20241122	131000	20526945	4070	4070	4070	4070	0
457	20241122	130900	20526945	4070	4070	4070	4070	0
458	20241122	130800	20526945	4070	4070	4070	4070	0
459	20241122	130700	20526945	4070	4070	4070	4070	0
460	20241122	130600	20526945	4070	4070	4070	4070	0
461	20241122	130500	20526945	4070	4070	4070	4070	0
462	20241122	130400	20526945	4070	4070	4070	4070	0
463	20241122	130300	20526945	4070	4070	4070	4070	0
464	20241122	130200	20526945	4070	4070	4070	4070	0
465	20241122	130100	20526945	4070	4070	4070	4070	0
466	20241122	130000	20526945	4070	4070	4070	4070	0
467	20241122	125900	20526945	4070	4070	4070	4070	2
468	20241122	125800	20518805	4085	4085	4085	4085	0
469	20241122	125700	20518805	4085	4085	4085	4085	0
470	20241122	125600	20518805	4085	4085	4085	4085	0
471	20241122	125500	20518805	4085	4085	4085	4085	0
472	20241122	125400	20518805	4085	4085	4085	4085	0
473	20241122	125300	20518805	4085	4085	4085	4085	0
474	20241122	125200	20518805	4085	4085	4085	4085	1
475	20241122	125100	20514720	4060	4060	4060	4060	0
476	20241122	125000	20514720	4060	4060	4060	4060	0
477	20241122	124900	20514720	4060	4065	4065	4060	539
478	20241122	124800	18325960	4085	4085	4085	4085	0
479	20241122	124700	18325960	4085	4085	4085	4085	0
480	20241122	124600	18325960	4085	4085	4085	4085	1
481	20241122	124500	18321875	4065	4065	4065	4065	0
482	20241122	124400	18321875	4065	4065	4065	4065	0
483	20241122	124300	18321875	4065	4065	4065	4065	0
484	20241122	124200	18321875	4065	4065	4065	4065	0
485	20241122	124100	18321875	4065	4065	4065	4065	0
486	20241122	124000	18321875	4065	4065	4065	4065	150
487	20241122	123900	17712125	4085	4085	4085	4085	0
488	20241122	123800	17712125	4085	4085	4085	4085	0
489	20241122	123700	17712125	4085	4085	4085	4085	0
490	20241122	123600	17712125	4085	4085	4085	4085	0
491	20241122	123500	17712125	4085	4085	4085	4085	0
492	20241122	123400	17712125	4085	4085	4085	4085	0
493	20241122	123300	17712125	4085	4085	4085	4085	1
494	20241122	123200	17708040	4070	4070	4070	4070	0
495	20241122	123100	17708040	4070	4070	4070	4070	0
496	20241122	123000	17708040	4070	4070	4070	4070	0
497	20241122	122900	17708040	4070	4070	4070	4070	530
498	20241122	122800	15550940	4080	4080	4080	4080	0
499	20241122	122700	15550940	4080	4080	4080	4080	0
500	20241122	122600	15550940	4080	4080	4080	4080	0
501	20241122	122500	15550940	4080	4080	4080	4080	0
502	20241122	122400	15550940	4080	4080	4080	4080	0
503	20241122	122300	15550940	4080	4080	4080	4080	0
504	20241122	122200	15550940	4080	4080	4080	4080	7
505	20241122	122100	15522380	4080	4080	4080	4080	0
506	20241122	122000	15522380	4080	4080	4080	4080	0
507	20241122	121900	15522380	4080	4080	4080	4080	1
508	20241122	121800	15518300	4065	4065	4065	4065	0
509	20241122	121700	15518300	4065	4065	4065	4065	0
510	20241122	121600	15518300	4065	4065	4065	4065	0
511	20241122	121500	15518300	4065	4065	4065	4065	0
512	20241122	121400	15518300	4065	4065	4065	4065	0
513	20241122	121300	15518300	4065	4065	4065	4065	0
514	20241122	121200	15518300	4065	4065	4065	4065	0
515	20241122	121100	15518300	4065	4065	4065	4065	0
516	20241122	121000	15518300	4065	4065	4065	4065	0
517	20241122	120900	15518300	4065	4065	4065	4065	0
518	20241122	120800	15518300	4065	4065	4065	4065	16
519	20241122	120700	15453260	4085	4085	4085	4085	0
520	20241122	120600	15453260	4085	4085	4085	4085	0
521	20241122	120500	15453260	4085	4085	4085	4085	0
522	20241122	120400	15453260	4085	4085	4085	4085	0
523	20241122	120300	15453260	4085	4085	4085	4085	0
524	20241122	120200	15453260	4085	4085	4085	4085	0
525	20241122	120100	15453260	4085	4085	4085	4085	0
526	20241122	120000	15453260	4085	4085	4085	4085	0
527	20241122	115900	15453260	4085	4085	4085	4085	0
528	20241122	115800	15453260	4085	4085	4085	4085	0
529	20241122	115700	15453260	4085	4085	4085	4085	0
530	20241122	115600	15453260	4085	4085	4085	4085	0
531	20241122	115500	15453260	4085	4065	4085	4065	2
532	20241122	115400	15445110	4065	4065	4065	4065	0
533	20241122	115300	15445110	4065	4065	4065	4065	0
534	20241122	115200	15445110	4065	4065	4065	4065	0
535	20241122	115100	15445110	4065	4065	4065	4065	0
536	20241122	115000	15445110	4065	4065	4065	4065	0
537	20241122	114900	15445110	4065	4065	4065	4065	0
538	20241122	114800	15445110	4065	4065	4065	4065	0
539	20241122	114700	15445110	4065	4065	4065	4065	39
540	20241122	114600	15286575	4080	4080	4080	4080	1
541	20241122	114500	15282495	4065	4065	4065	4065	34
542	20241122	114400	15144285	4070	4070	4070	4070	1
543	20241122	114300	15140215	4090	4090	4090	4090	0
544	20241122	114200	15140215	4090	4090	4090	4090	0
545	20241122	114100	15140215	4090	4090	4090	4090	0
546	20241122	114000	15140215	4090	4090	4090	4090	0
547	20241122	113900	15140215	4090	4090	4090	4090	0
548	20241122	113800	15140215	4090	4090	4090	4090	0
549	20241122	113700	15140215	4090	4090	4090	4090	0
550	20241122	113600	15140215	4090	4090	4090	4090	500
551	20241122	113500	13095215	4090	4090	4090	4090	0
552	20241122	113400	13095215	4090	4090	4090	4090	0
553	20241122	113300	13095215	4090	4090	4090	4090	0
554	20241122	113200	13095215	4090	4090	4090	4090	0
555	20241122	113100	13095215	4090	4090	4090	4090	0
556	20241122	113000	13095215	4090	4090	4090	4090	0
557	20241122	112900	13095215	4090	4090	4090	4090	0
558	20241122	112800	13095215	4090	4090	4090	4090	0
559	20241122	112700	13095215	4090	4090	4090	4090	0
560	20241122	112600	13095215	4090	4090	4090	4090	0
561	20241122	112500	13095215	4090	4090	4090	4090	0
562	20241122	112400	13095215	4090	4090	4090	4090	0
563	20241122	112300	13095215	4090	4090	4090	4090	0
564	20241122	112200	13095215	4090	4090	4090	4090	0
565	20241122	112100	13095215	4090	4090	4090	4090	0
566	20241122	112000	13095215	4090	4090	4090	4090	0
567	20241122	111900	13095215	4090	4090	4090	4090	61
568	20241122	111800	12845725	4090	4090	4090	4090	0
569	20241122	111700	12845725	4090	4090	4090	4090	0
570	20241122	111600	12845725	4090	4090	4090	4090	1
571	20241122	111500	12841635	4090	4090	4090	4090	0
572	20241122	111400	12841635	4090	4090	4090	4090	0
573	20241122	111300	12841635	4090	4090	4090	4090	0
574	20241122	111200	12841635	4090	4090	4090	4090	0
575	20241122	111100	12841635	4090	4090	4090	4090	0
576	20241122	111000	12841635	4090	4090	4090	4090	0
577	20241122	110900	12841635	4090	4090	4090	4090	0
578	20241122	110800	12841635	4090	4090	4090	4090	1
579	20241122	110700	12837545	4060	4060	4060	4060	0
580	20241122	110600	12837545	4060	4060	4060	4060	0
581	20241122	110500	12837545	4060	4060	4060	4060	200
582	20241122	110400	12025545	4060	4060	4060	4060	0
583	20241122	110300	12025545	4060	4060	4060	4060	0
584	20241122	110200	12025545	4060	4060	4060	4060	0
585	20241122	110100	12025545	4060	4060	4060	4060	0
586	20241122	110000	12025545	4060	4060	4060	4060	0
587	20241122	105900	12025545	4060	4060	4060	4060	0
588	20241122	105800	12025545	4060	4060	4060	4060	0
589	20241122	105700	12025545	4060	4060	4060	4060	0
590	20241122	105600	12025545	4060	4060	4060	4060	0
591	20241122	105500	12025545	4060	4060	4060	4060	0
592	20241122	105400	12025545	4060	4060	4060	4060	7
593	20241122	105300	11997125	4090	4090	4090	4090	0
594	20241122	105200	11997125	4090	4090	4090	4090	0
595	20241122	105100	11997125	4090	4090	4090	4090	0
596	20241122	105000	11997125	4090	4090	4090	4090	0
597	20241122	104900	11997125	4090	4090	4090	4090	0
598	20241122	104800	11997125	4090	4090	4090	4090	0
599	20241122	104700	11997125	4090	4090	4090	4090	0
600	20241122	104600	11997125	4090	4090	4090	4090	0
601	20241122	104500	11997125	4090	4090	4090	4090	0
602	20241122	104400	11997125	4090	4090	4090	4090	0
603	20241122	104300	11997125	4090	4090	4090	4090	0
604	20241122	104200	11997125	4090	4090	4090	4090	0
605	20241122	104100	11997125	4090	4090	4090	4090	0
606	20241122	104000	11997125	4090	4090	4090	4090	0
607	20241122	103900	11997125	4090	4090	4090	4090	0
608	20241122	103800	11997125	4090	4090	4090	4090	0
609	20241122	103700	11997125	4090	4090	4090	4090	0
610	20241122	103600	11997125	4090	4090	4090	4090	0
611	20241122	103500	11997125	4090	4090	4090	4090	0
612	20241122	103400	11997125	4090	4090	4090	4090	0
613	20241122	103300	11997125	4090	4090	4090	4090	0
614	20241122	103200	11997125	4090	4090	4090	4090	0
615	20241122	103100	11997125	4090	4090	4090	4090	0
616	20241122	103000	11997125	4090	4090	4090	4090	0
617	20241122	102900	11997125	4090	4090	4090	4090	1
618	20241122	102800	11993035	4060	4060	4060	4060	6
619	20241122	102700	11968675	4090	4090	4090	4090	0
620	20241122	102600	11968675	4090	4090	4090	4090	0
621	20241122	102500	11968675	4090	4090	4090	4090	0
622	20241122	102400	11968675	4090	4090	4090	4090	0
623	20241122	102300	11968675	4090	4090	4090	4090	0
624	20241122	102200	11968675	4090	4090	4090	4090	0
625	20241122	102100	11968675	4090	4060	4090	4060	63
626	20241122	102000	11712865	4090	4090	4090	4090	0
627	20241122	101900	11712865	4090	4090	4090	4090	0
628	20241122	101800	11712865	4090	4090	4090	4090	33
629	20241122	101700	11577895	4090	4090	4090	4090	0
630	20241122	101600	11577895	4090	4090	4090	4090	0
631	20241122	101500	11577895	4090	4090	4090	4090	0
632	20241122	101400	11577895	4090	4090	4090	4090	0
633	20241122	101300	11577895	4090	4090	4090	4090	0
634	20241122	101200	11577895	4090	4090	4090	4090	0
635	20241122	101100	11577895	4090	4090	4090	4090	0
636	20241122	101000	11577895	4090	4085	4090	4085	20
637	20241122	100900	11496130	4090	4090	4090	4090	0
638	20241122	100800	11496130	4090	4090	4090	4090	0
639	20241122	100700	11496130	4090	4090	4090	4090	0
640	20241122	100600	11496130	4090	4090	4090	4090	0
641	20241122	100500	11496130	4090	4090	4090	4090	0
642	20241122	100400	11496130	4090	4090	4090	4090	1
643	20241122	100300	11492040	4065	4065	4065	4065	0
644	20241122	100200	11492040	4065	4065	4065	4065	14
645	20241122	100100	11435130	4100	4100	4100	4100	0
646	20241122	100000	11435130	4100	4100	4100	4100	0
647	20241122	095900	11435130	4100	4065	4100	4065	205
648	20241122	095800	10595090	4090	4090	4090	4090	0
649	20241122	095700	10595090	4090	4090	4090	4090	0
650	20241122	095600	10595090	4090	4090	4090	4090	1
651	20241122	095500	10591000	4065	4065	4065	4065	0
652	20241122	095400	10591000	4065	4065	4065	4065	0
653	20241122	095300	10591000	4065	4065	4065	4065	6
654	20241122	095200	10566610	4090	4090	4090	4090	0
655	20241122	095100	10566610	4090	4085	4090	4085	22
656	20241122	095000	10476645	4065	4065	4065	4065	0
657	20241122	094900	10476645	4065	4065	4065	4065	0
658	20241122	094800	10476645	4065	4065	4065	4065	0
659	20241122	094700	10476645	4065	4065	4065	4065	0
660	20241122	094600	10476645	4065	4065	4065	4065	0
661	20241122	094500	10476645	4065	4065	4065	4065	0
662	20241122	094400	10476645	4065	4065	4065	4065	7
663	20241122	094300	10448190	4090	4085	4090	4085	2
664	20241122	094200	10440015	4085	4085	4085	4085	6
665	20241122	094100	10415505	4070	4070	4070	4070	7
666	20241122	094000	10387015	4075	4075	4075	4075	0
667	20241122	093900	10387015	4075	4075	4075	4075	0
668	20241122	093800	10387015	4075	4075	4075	4075	0
669	20241122	093700	10387015	4075	4075	4075	4075	0
670	20241122	093600	10387015	4075	4075	4075	4075	200
671	20241122	093500	9572015	4075	4075	4075	4075	0
672	20241122	093400	9572015	4075	4075	4075	4075	210
673	20241122	093300	8716265	4075	4075	4075	4075	2
674	20241122	093200	8708115	4075	4075	4075	4075	39
675	20241122	093100	8549190	4080	4080	4080	4080	0
676	20241122	093000	8549190	4080	4080	4080	4080	0
677	20241122	092900	8549190	4080	4080	4100	4080	230
678	20241122	092800	7610565	4080	4080	4080	4080	0
679	20241122	092700	7610565	4080	4080	4080	4080	0
680	20241122	092600	7610565	4080	4080	4080	4080	0
681	20241122	092500	7610565	4080	4080	4080	4080	0
682	20241122	092400	7610565	4080	4080	4080	4080	0
683	20241122	092300	7610565	4080	4080	4080	4080	0
684	20241122	092200	7610565	4080	4080	4080	4080	82
685	20241122	092100	7276005	4080	4080	4080	4080	0
686	20241122	092000	7276005	4080	4080	4080	4080	0
687	20241122	091900	7276005	4080	4080	4080	4080	0
688	20241122	091800	7276005	4080	4080	4080	4080	0
689	20241122	091700	7276005	4080	4080	4080	4080	0
690	20241122	091600	7276005	4080	4085	4085	4080	208
691	20241122	091500	6427325	4100	4100	4100	4100	3
692	20241122	091400	6415025	4100	4100	4100	4100	0
693	20241122	091300	6415025	4100	4100	4100	4100	0
694	20241122	091200	6415025	4100	4100	4100	4100	0
695	20241122	091100	6415025	4100	4100	4100	4100	0
696	20241122	091000	6415025	4100	4100	4100	4100	200
697	20241122	090900	5595025	4095	4095	4095	4095	0
698	20241122	090800	5595025	4095	4095	4095	4095	30
699	20241122	090700	5472175	4095	4095	4095	4095	0
700	20241122	090600	5472175	4095	4095	4095	4095	0
701	20241122	090500	5472175	4095	4095	4095	4095	0
702	20241122	090400	5472175	4095	4095	4095	4095	0
703	20241122	090300	5472175	4095	4095	4095	4095	0
704	20241122	090200	5472175	4095	4095	4095	4095	500
705	20241122	090100	3424675	4095	4095	4095	4095	0
706	20241122	090000	3424675	4095	4055	4095	4055	844