KissMeData/066310/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194100	106516500	5940	5940	5940	5940	682
3	20241122	194000	106516500	5940	5940	5940	5940	0
4	20241122	193900	106516500	5940	5940	5940	5940	0
5	20241122	193800	106516500	5940	5940	5940	5940	0
6	20241122	193700	106516500	5940	5940	5940	5940	0
7	20241122	193600	106516500	5940	5940	5940	5940	0
8	20241122	193500	106516500	5940	5940	5940	5940	0
9	20241122	193400	106516500	5940	5940	5940	5940	0
10	20241122	193300	106516500	5940	5940	5940	5940	0
11	20241122	193200	106516500	5940	5940	5940	5940	0
12	20241122	193100	106516500	5940	5940	5940	5940	0
13	20241122	193000	106516500	5940	5940	5940	5940	0
14	20241122	192900	106516500	5940	5940	5940	5940	0
15	20241122	192800	106516500	5940	5940	5940	5940	0
16	20241122	192700	106516500	5940	5940	5940	5940	0
17	20241122	192600	106516500	5940	5940	5940	5940	0
18	20241122	192500	106516500	5940	5940	5940	5940	0
19	20241122	192400	106516500	5940	5940	5940	5940	0
20	20241122	192300	106516500	5940	5940	5940	5940	0
21	20241122	192200	106516500	5940	5940	5940	5940	0
22	20241122	192100	106516500	5940	5940	5940	5940	0
23	20241122	192000	106516500	5940	5940	5940	5940	0
24	20241122	191900	106516500	5940	5940	5940	5940	0
25	20241122	191800	106516500	5940	5940	5940	5940	0
26	20241122	191700	106516500	5940	5940	5940	5940	0
27	20241122	191600	106516500	5940	5940	5940	5940	0
28	20241122	191500	106516500	5940	5940	5940	5940	0
29	20241122	191400	106516500	5940	5940	5940	5940	0
30	20241122	191300	106516500	5940	5940	5940	5940	0
31	20241122	191200	106516500	5940	5940	5940	5940	0
32	20241122	191100	106516500	5940	5940	5940	5940	682
33	20241122	191000	106516500	5940	5940	5940	5940	0
34	20241122	190900	106516500	5940	5940	5940	5940	0
35	20241122	190800	106516500	5940	5940	5940	5940	0
36	20241122	190700	106516500	5940	5940	5940	5940	0
37	20241122	190600	106516500	5940	5940	5940	5940	0
38	20241122	190500	106516500	5940	5940	5940	5940	0
39	20241122	190400	106516500	5940	5940	5940	5940	0
40	20241122	190300	106516500	5940	5940	5940	5940	0
41	20241122	190200	106516500	5940	5940	5940	5940	0
42	20241122	190100	106516500	5940	5940	5940	5940	0
43	20241122	190000	106516500	5940	5940	5940	5940	0
44	20241122	185900	106516500	5940	5940	5940	5940	0
45	20241122	185800	106516500	5940	5940	5940	5940	0
46	20241122	185700	106516500	5940	5940	5940	5940	0
47	20241122	185600	106516500	5940	5940	5940	5940	0
48	20241122	185500	106516500	5940	5940	5940	5940	0
49	20241122	185400	106516500	5940	5940	5940	5940	0
50	20241122	185300	106516500	5940	5940	5940	5940	0
51	20241122	185200	106516500	5940	5940	5940	5940	0
52	20241122	185100	106516500	5940	5940	5940	5940	0
53	20241122	185000	106516500	5940	5940	5940	5940	0
54	20241122	184900	106516500	5940	5940	5940	5940	0
55	20241122	184800	106516500	5940	5940	5940	5940	0
56	20241122	184700	106516500	5940	5940	5940	5940	0
57	20241122	184600	106516500	5940	5940	5940	5940	0
58	20241122	184500	106516500	5940	5940	5940	5940	0
59	20241122	184400	106516500	5940	5940	5940	5940	0
60	20241122	184300	106516500	5940	5940	5940	5940	0
61	20241122	184200	106516500	5940	5940	5940	5940	0
62	20241122	184100	106516500	5940	5940	5940	5940	682
63	20241122	184000	106516500	5940	5940	5940	5940	0
64	20241122	183900	106516500	5940	5940	5940	5940	0
65	20241122	183800	106516500	5940	5940	5940	5940	0
66	20241122	183700	106516500	5940	5940	5940	5940	0
67	20241122	183600	106516500	5940	5940	5940	5940	0
68	20241122	183500	106516500	5940	5940	5940	5940	0
69	20241122	183400	106516500	5940	5940	5940	5940	0
70	20241122	183300	106516500	5940	5940	5940	5940	0
71	20241122	183200	106516500	5940	5940	5940	5940	0
72	20241122	183100	106516500	5940	5940	5940	5940	0
73	20241122	183000	106516500	5940	5940	5940	5940	0
74	20241122	182900	106516500	5940	5940	5940	5940	0
75	20241122	182800	106516500	5940	5940	5940	5940	0
76	20241122	182700	106516500	5940	5940	5940	5940	0
77	20241122	182600	106516500	5940	5940	5940	5940	0
78	20241122	182500	106516500	5940	5940	5940	5940	0
79	20241122	182400	106516500	5940	5940	5940	5940	0
80	20241122	182300	106516500	5940	5940	5940	5940	0
81	20241122	182200	106516500	5940	5940	5940	5940	0
82	20241122	182100	106516500	5940	5940	5940	5940	0
83	20241122	182000	106516500	5940	5940	5940	5940	0
84	20241122	181900	106516500	5940	5940	5940	5940	0
85	20241122	181800	106516500	5940	5940	5940	5940	0
86	20241122	181700	106516500	5940	5940	5940	5940	0
87	20241122	181600	106516500	5940	5940	5940	5940	0
88	20241122	181500	106516500	5940	5940	5940	5940	0
89	20241122	181400	106516500	5940	5940	5940	5940	0
90	20241122	181300	106516500	5940	5940	5940	5940	0
91	20241122	181200	106516500	5940	5940	5940	5940	0
92	20241122	181100	106516500	5940	5940	5940	5940	682
93	20241122	181000	106516500	5940	5940	5940	5940	0
94	20241122	180900	106516500	5940	5940	5940	5940	0
95	20241122	180800	106516500	5940	5940	5940	5940	0
96	20241122	180700	106516500	5940	5940	5940	5940	0
97	20241122	180600	106516500	5940	5940	5940	5940	0
98	20241122	180500	106516500	5940	5940	5940	5940	0
99	20241122	180400	106516500	5940	5940	5940	5940	0
100	20241122	180300	106516500	5940	5940	5940	5940	0
101	20241122	180200	106516500	5940	5940	5940	5940	0
102	20241122	180100	106516500	5940	5940	5940	5940	0
103	20241122	180000	106516500	5940	5940	5940	5940	0
104	20241122	175900	106516500	5940	5940	5940	5940	0
105	20241122	175800	106516500	5940	5940	5940	5940	0
106	20241122	175700	106516500	5940	5940	5940	5940	0
107	20241122	175600	106516500	5940	5940	5940	5940	0
108	20241122	175500	106516500	5940	5940	5940	5940	0
109	20241122	175400	106516500	5940	5940	5940	5940	0
110	20241122	175300	106516500	5940	5940	5940	5940	0
111	20241122	175200	106516500	5940	5940	5940	5940	0
112	20241122	175100	106516500	5940	5940	5940	5940	0
113	20241122	175000	106516500	5940	5940	5940	5940	0
114	20241122	174900	106516500	5940	5940	5940	5940	0
115	20241122	174800	106516500	5940	5940	5940	5940	0
116	20241122	174700	106516500	5940	5940	5940	5940	0
117	20241122	174600	106516500	5940	5940	5940	5940	0
118	20241122	174500	106516500	5940	5940	5940	5940	0
119	20241122	174400	106516500	5940	5940	5940	5940	0
120	20241122	174300	106516500	5940	5940	5940	5940	0
121	20241122	174200	106516500	5940	5940	5940	5940	0
122	20241122	174100	106516500	5940	5940	5940	5940	682
123	20241122	174000	106516500	5940	5940	5940	5940	0
124	20241122	173900	106516500	5940	5940	5940	5940	0
125	20241122	173800	106516500	5940	5940	5940	5940	0
126	20241122	173700	106516500	5940	5940	5940	5940	0
127	20241122	173600	106516500	5940	5940	5940	5940	0
128	20241122	173500	106516500	5940	5940	5940	5940	0
129	20241122	173400	106516500	5940	5940	5940	5940	0
130	20241122	173300	106516500	5940	5940	5940	5940	0
131	20241122	173200	106516500	5940	5940	5940	5940	0
132	20241122	173100	106516500	5940	5940	5940	5940	0
133	20241122	173000	106516500	5940	5940	5940	5940	0
134	20241122	172900	106516500	5940	5940	5940	5940	0
135	20241122	172800	106516500	5940	5940	5940	5940	0
136	20241122	172700	106516500	5940	5940	5940	5940	0
137	20241122	172600	106516500	5940	5940	5940	5940	0
138	20241122	172500	106516500	5940	5940	5940	5940	0
139	20241122	172400	106516500	5940	5940	5940	5940	0
140	20241122	172300	106516500	5940	5940	5940	5940	0
141	20241122	172200	106516500	5940	5940	5940	5940	0
142	20241122	172100	106516500	5940	5940	5940	5940	0
143	20241122	172000	106516500	5940	5940	5940	5940	0
144	20241122	171900	106516500	5940	5940	5940	5940	0
145	20241122	171800	106516500	5940	5940	5940	5940	0
146	20241122	171700	106516500	5940	5940	5940	5940	0
147	20241122	171600	106516500	5940	5940	5940	5940	0
148	20241122	171500	106516500	5940	5940	5940	5940	0
149	20241122	171400	106516500	5940	5940	5940	5940	0
150	20241122	171300	106516500	5940	5940	5940	5940	0
151	20241122	171200	106516500	5940	5940	5940	5940	0
152	20241122	171100	106516500	5940	5940	5940	5940	682
153	20241122	171000	106516500	5940	5940	5940	5940	0
154	20241122	170900	106516500	5940	5940	5940	5940	0
155	20241122	170800	106516500	5940	5940	5940	5940	0
156	20241122	170700	106516500	5940	5940	5940	5940	0
157	20241122	170600	106516500	5940	5940	5940	5940	0
158	20241122	170500	106516500	5940	5940	5940	5940	0
159	20241122	170400	106516500	5940	5940	5940	5940	0
160	20241122	170300	106516500	5940	5940	5940	5940	0
161	20241122	170200	106516500	5940	5940	5940	5940	0
162	20241122	170100	106516500	5940	5940	5940	5940	0
163	20241122	170000	106516500	5940	5940	5940	5940	0
164	20241122	165900	106516500	5940	5940	5940	5940	0
165	20241122	165800	106516500	5940	5940	5940	5940	0
166	20241122	165700	106516500	5940	5940	5940	5940	0
167	20241122	165600	106516500	5940	5940	5940	5940	0
168	20241122	165500	106516500	5940	5940	5940	5940	0
169	20241122	165400	106516500	5940	5940	5940	5940	0
170	20241122	165300	106516500	5940	5940	5940	5940	0
171	20241122	165200	106516500	5940	5940	5940	5940	0
172	20241122	165100	106516500	5940	5940	5940	5940	0
173	20241122	165000	106516500	5940	5940	5940	5940	0
174	20241122	164900	106516500	5940	5940	5940	5940	0
175	20241122	164800	106516500	5940	5940	5940	5940	0
176	20241122	164700	106516500	5940	5940	5940	5940	0
177	20241122	164600	106516500	5940	5940	5940	5940	0
178	20241122	164500	106516500	5940	5940	5940	5940	0
179	20241122	164400	106516500	5940	5940	5940	5940	0
180	20241122	164300	106516500	5940	5940	5940	5940	0
181	20241122	164200	106516500	5940	5940	5940	5940	0
182	20241122	164100	106516500	5940	5940	5940	5940	682
183	20241122	164000	106516500	5940	5940	5940	5940	0
184	20241122	163900	106516500	5940	5940	5940	5940	0
185	20241122	163800	106516500	5940	5940	5940	5940	0
186	20241122	163700	106516500	5940	5940	5940	5940	0
187	20241122	163600	106516500	5940	5940	5940	5940	0
188	20241122	163500	106516500	5940	5940	5940	5940	0
189	20241122	163400	106516500	5940	5940	5940	5940	0
190	20241122	163300	106516500	5940	5940	5940	5940	0
191	20241122	163200	106516500	5940	5940	5940	5940	0
192	20241122	163100	106516500	5940	5940	5940	5940	0
193	20241122	163000	106516500	5940	5940	5940	5940	0
194	20241122	162900	106516500	5940	5940	5940	5940	0
195	20241122	162800	106516500	5940	5940	5940	5940	0
196	20241122	162700	106516500	5940	5940	5940	5940	0
197	20241122	162600	106516500	5940	5940	5940	5940	0
198	20241122	162500	106516500	5940	5940	5940	5940	0
199	20241122	162400	106516500	5940	5940	5940	5940	0
200	20241122	162300	106516500	5940	5940	5940	5940	0
201	20241122	162200	106516500	5940	5940	5940	5940	0
202	20241122	162100	106516500	5940	5940	5940	5940	0
203	20241122	162000	106516500	5940	5940	5940	5940	0
204	20241122	161900	106516500	5940	5940	5940	5940	0
205	20241122	161800	106516500	5940	5940	5940	5940	0
206	20241122	161700	106516500	5940	5940	5940	5940	0
207	20241122	161600	106516500	5940	5940	5940	5940	0
208	20241122	161500	106516500	5940	5940	5940	5940	0
209	20241122	161400	106516500	5940	5940	5940	5940	0
210	20241122	161300	106516500	5940	5940	5940	5940	0
211	20241122	161200	106516500	5940	5940	5940	5940	0
212	20241122	161100	106516500	5940	5940	5940	5940	682
213	20241122	161000	106516500	5940	5940	5940	5940	0
214	20241122	160900	106516500	5940	5940	5940	5940	0
215	20241122	160800	106516500	5940	5940	5940	5940	0
216	20241122	160700	106516500	5940	5940	5940	5940	0
217	20241122	160600	106516500	5940	5940	5940	5940	0
218	20241122	160500	106516500	5940	5940	5940	5940	0
219	20241122	160400	106516500	5940	5940	5940	5940	0
220	20241122	160300	106516500	5940	5940	5940	5940	0
221	20241122	160200	106516500	5940	5940	5940	5940	0
222	20241122	160100	106516500	5940	5940	5940	5940	0
223	20241122	160000	106516500	5940	5940	5940	5940	0
224	20241122	155900	106516500	5940	5940	5940	5940	0
225	20241122	155800	106516500	5940	5940	5940	5940	0
226	20241122	155700	106516500	5940	5940	5940	5940	0
227	20241122	155600	106516500	5940	5940	5940	5940	0
228	20241122	155500	106516500	5940	5940	5940	5940	0
229	20241122	155400	106516500	5940	5940	5940	5940	0
230	20241122	155300	106516500	5940	5940	5940	5940	0
231	20241122	155200	106516500	5940	5940	5940	5940	0
232	20241122	155100	106516500	5940	5940	5940	5940	0
233	20241122	155000	106516500	5940	5940	5940	5940	0
234	20241122	154900	106516500	5940	5940	5940	5940	0
235	20241122	154800	106516500	5940	5940	5940	5940	0
236	20241122	154700	106516500	5940	5940	5940	5940	0
237	20241122	154600	106516500	5940	5940	5940	5940	0
238	20241122	154500	106516500	5940	5940	5940	5940	0
239	20241122	154400	106516500	5940	5940	5940	5940	0
240	20241122	154300	106516500	5940	5940	5940	5940	0
241	20241122	154200	106516500	5940	5940	5940	5940	0
242	20241122	154100	106516500	5940	5940	5940	5940	682
243	20241122	154000	106516500	5940	5940	5940	5940	0
244	20241122	153900	106516500	5940	5940	5940	5940	0
245	20241122	153800	106516500	5940	5940	5940	5940	0
246	20241122	153700	106516500	5940	5940	5940	5940	0
247	20241122	153600	106516500	5940	5940	5940	5940	0
248	20241122	153500	106516500	5940	5940	5940	5940	0
249	20241122	153400	106516500	5940	5940	5940	5940	0
250	20241122	153300	106516500	5940	5940	5940	5940	0
251	20241122	153200	106516500	5940	5940	5940	5940	0
252	20241122	153100	106516500	5940	5940	5940	5940	0
253	20241122	153000	106516500	5940	5940	5940	5940	682
254	20241122	152900	102465420	5870	5870	5870	5870	0
255	20241122	152800	102465420	5870	5870	5870	5870	0
256	20241122	152700	102465420	5870	5870	5870	5870	0
257	20241122	152600	102465420	5870	5870	5870	5870	0
258	20241122	152500	102465420	5870	5870	5870	5870	0
259	20241122	152400	102465420	5870	5870	5870	5870	0
260	20241122	152300	102465420	5870	5870	5870	5870	0
261	20241122	152200	102465420	5870	5870	5870	5870	0
262	20241122	152100	102465420	5870	5870	5870	5870	0
263	20241122	152000	102465420	5870	5870	5870	5870	0
264	20241122	151900	102465420	5870	5870	5870	5870	0
265	20241122	151800	102465420	5870	5870	5870	5870	0
266	20241122	151700	102465420	5870	5870	5870	5870	0
267	20241122	151600	102465420	5870	5870	5870	5870	0
268	20241122	151500	102465420	5870	5870	5870	5870	10
269	20241122	151400	102406720	5860	5860	5860	5860	59
270	20241122	151300	102060980	5880	5880	5880	5880	0
271	20241122	151200	102060980	5880	5880	5880	5880	0
272	20241122	151100	102060980	5880	5880	5880	5880	0
273	20241122	151000	102060980	5880	5880	5880	5880	0
274	20241122	150900	102060980	5880	5880	5880	5880	0
275	20241122	150800	102060980	5880	5880	5880	5880	0
276	20241122	150700	102060980	5880	5880	5880	5880	0
277	20241122	150600	102060980	5880	5880	5880	5880	0
278	20241122	150500	102060980	5880	5880	5880	5880	0
279	20241122	150400	102060980	5880	5880	5880	5880	1
280	20241122	150300	102055100	5840	5840	5840	5840	0
281	20241122	150200	102055100	5840	5840	5840	5840	0
282	20241122	150100	102055100	5840	5840	5840	5840	50
283	20241122	150000	101763100	5890	5890	5890	5890	0
284	20241122	145900	101763100	5890	5890	5890	5890	0
285	20241122	145800	101763100	5890	5890	5890	5890	1
286	20241122	145700	101757210	5840	5840	5840	5840	0
287	20241122	145600	101757210	5840	5840	5840	5840	0
288	20241122	145500	101757210	5840	5840	5840	5840	1
289	20241122	145400	101751370	5890	5890	5890	5890	0
290	20241122	145300	101751370	5890	5890	5890	5890	0
291	20241122	145200	101751370	5890	5890	5890	5890	0
292	20241122	145100	101751370	5890	5890	5890	5890	0
293	20241122	145000	101751370	5890	5890	5890	5890	0
294	20241122	144900	101751370	5890	5890	5890	5890	0
295	20241122	144800	101751370	5890	5890	5890	5890	0
296	20241122	144700	101751370	5890	5890	5890	5890	0
297	20241122	144600	101751370	5890	5890	5890	5890	0
298	20241122	144500	101751370	5890	5890	5890	5890	0
299	20241122	144400	101751370	5890	5890	5890	5890	0
300	20241122	144300	101751370	5890	5890	5890	5890	0
301	20241122	144200	101751370	5890	5890	5890	5890	0
302	20241122	144100	101751370	5890	5890	5890	5890	0
303	20241122	144000	101751370	5890	5870	5890	5870	136
304	20241122	143900	100952820	5840	5840	5840	5840	10
305	20241122	143800	100894420	5870	5870	5870	5870	0
306	20241122	143700	100894420	5870	5870	5870	5870	0
307	20241122	143600	100894420	5870	5870	5870	5870	0
308	20241122	143500	100894420	5870	5870	5870	5870	0
309	20241122	143400	100894420	5870	5860	5870	5860	100
310	20241122	143300	100307860	5840	5840	5840	5840	0
311	20241122	143200	100307860	5840	5840	5840	5840	0
312	20241122	143100	100307860	5840	5840	5840	5840	0
313	20241122	143000	100307860	5840	5840	5840	5840	0
314	20241122	142900	100307860	5840	5840	5840	5840	5
315	20241122	142800	100278660	5860	5860	5860	5860	0
316	20241122	142700	100278660	5860	5860	5860	5860	0
317	20241122	142600	100278660	5860	5860	5860	5860	0
318	20241122	142500	100278660	5860	5860	5860	5860	0
319	20241122	142400	100278660	5860	5860	5860	5860	0
320	20241122	142300	100278660	5860	5860	5860	5860	0
321	20241122	142200	100278660	5860	5860	5860	5860	1
322	20241122	142100	100272800	5860	5860	5860	5860	2
323	20241122	142000	100261080	5860	5860	5860	5860	0
324	20241122	141900	100261080	5860	5860	5860	5860	0
325	20241122	141800	100261080	5860	5860	5860	5860	0
326	20241122	141700	100261080	5860	5860	5860	5860	0
327	20241122	141600	100261080	5860	5860	5860	5860	0
328	20241122	141500	100261080	5860	5860	5860	5860	0
329	20241122	141400	100261080	5860	5860	5860	5860	1
330	20241122	141300	100255220	5860	5860	5860	5860	0
331	20241122	141200	100255220	5860	5860	5860	5860	0
332	20241122	141100	100255220	5860	5860	5860	5860	0
333	20241122	141000	100255220	5860	5860	5860	5860	0
334	20241122	140900	100255220	5860	5860	5860	5860	0
335	20241122	140800	100255220	5860	5860	5860	5860	0
336	20241122	140700	100255220	5860	5860	5860	5860	0
337	20241122	140600	100255220	5860	5860	5860	5860	0
338	20241122	140500	100255220	5860	5860	5860	5860	0
339	20241122	140400	100255220	5860	5860	5860	5860	0
340	20241122	140300	100255220	5860	5860	5860	5860	1
341	20241122	140200	100249360	5870	5870	5870	5870	0
342	20241122	140100	100249360	5870	5870	5870	5870	0
343	20241122	140000	100249360	5870	5870	5870	5870	9
344	20241122	135900	100196530	5870	5870	5870	5870	8
345	20241122	135800	100149570	5860	5870	5870	5860	16
346	20241122	135700	100055660	5870	5870	5870	5870	8
347	20241122	135600	100008700	5860	5860	5860	5860	1
348	20241122	135500	100002840	5870	5870	5870	5870	17
349	20241122	135400	99903050	5870	5870	5870	5870	8
350	20241122	135300	99856090	5870	5870	5870	5870	8
351	20241122	135200	99809130	5870	5870	5870	5870	8
352	20241122	135100	99762170	5870	5870	5870	5870	17
353	20241122	135000	99662380	5870	5870	5870	5870	8
354	20241122	134900	99615420	5870	5880	5880	5870	48
355	20241122	134800	99333580	5880	5880	5880	5880	8
356	20241122	134700	99286540	5880	5880	5880	5880	17
357	20241122	134600	99186580	5880	5880	5880	5880	8
358	20241122	134500	99139540	5880	5880	5880	5880	8
359	20241122	134400	99092500	5880	5880	5880	5880	8
360	20241122	134300	99045460	5880	5880	5880	5880	9
361	20241122	134200	98992540	5880	5880	5880	5880	16
362	20241122	134100	98898460	5880	5880	5880	5880	8
363	20241122	134000	98851420	5890	5890	5890	5890	8
364	20241122	133900	98804300	5890	5890	5890	5890	9
365	20241122	133800	98751290	5900	5900	5900	5820	1117
366	20241122	133700	92203680	5900	5910	5910	5900	120
367	20241122	133600	91495600	5910	5910	5910	5910	42
368	20241122	133500	91247380	5910	5910	5910	5910	9
369	20241122	133400	91194190	5910	5910	5910	5910	8
370	20241122	133300	91146910	5910	5910	5910	5910	16
371	20241122	133200	91052350	5910	5910	5910	5910	8
372	20241122	133100	91005070	5910	5910	5910	5910	9
373	20241122	133000	90951880	5910	5910	5910	5910	9
374	20241122	132900	90898690	5910	5910	5910	5910	16
375	20241122	132800	90804130	5910	5910	5910	5910	45
376	20241122	132700	90538180	5910	5910	5910	5910	8
377	20241122	132600	90490900	5910	5910	5910	5910	8
378	20241122	132500	90443620	5910	5910	5910	5910	57
379	20241122	132400	90106750	5910	5910	5910	5910	9
380	20241122	132300	90053560	5910	5900	5910	5900	31
381	20241122	132200	89870580	5900	5900	5900	5900	8
382	20241122	132100	89823380	5900	5900	5900	5900	8
383	20241122	132000	89776180	5900	5900	5900	5900	17
384	20241122	131900	89675880	5900	5900	5900	5900	0
385	20241122	131800	89675880	5900	5900	5900	5900	44
386	20241122	131700	89416280	5900	5900	5900	5900	0
387	20241122	131600	89416280	5900	5900	5900	5900	200
388	20241122	131500	88236280	5910	5910	5910	5910	0
389	20241122	131400	88236280	5910	5910	5910	5910	0
390	20241122	131300	88236280	5910	5910	5910	5910	4
391	20241122	131200	88212640	5910	5910	5910	5910	0
392	20241122	131100	88212640	5910	5910	5910	5910	18
393	20241122	131000	88106260	5910	5910	5910	5910	0
394	20241122	130900	88106260	5910	5910	5910	5910	0
395	20241122	130800	88106260	5910	5910	5910	5910	18
396	20241122	130700	87999880	5920	5920	5920	5920	0
397	20241122	130600	87999880	5920	5920	5920	5920	0
398	20241122	130500	87999880	5920	5920	5920	5920	0
399	20241122	130400	87999880	5920	5920	5920	5920	0
400	20241122	130300	87999880	5920	5920	5920	5920	0
401	20241122	130200	87999880	5920	5930	5930	5920	183
402	20241122	130100	86916420	5930	5930	5930	5930	0
403	20241122	130000	86916420	5930	5930	5930	5930	0
404	20241122	125900	86916420	5930	5930	5930	5930	20
405	20241122	125800	86797820	5920	5920	5920	5920	0
406	20241122	125700	86797820	5920	5920	5920	5920	0
407	20241122	125600	86797820	5920	5920	5920	5920	0
408	20241122	125500	86797820	5920	5930	5930	5920	2
409	20241122	125400	86785970	5920	5920	5920	5920	0
410	20241122	125300	86785970	5920	5920	5920	5920	0
411	20241122	125200	86785970	5920	5920	5920	5920	0
412	20241122	125100	86785970	5920	5920	5920	5920	0
413	20241122	125000	86785970	5920	5920	5920	5920	0
414	20241122	124900	86785970	5920	5920	5920	5920	50
415	20241122	124800	86489970	5930	5930	5930	5930	36
416	20241122	124700	86276490	5930	5930	5930	5930	0
417	20241122	124600	86276490	5930	5930	5930	5930	0
418	20241122	124500	86276490	5930	5930	5930	5930	0
419	20241122	124400	86276490	5930	5930	5930	5930	0
420	20241122	124300	86276490	5930	5930	5930	5930	0
421	20241122	124200	86276490	5930	5930	5930	5930	0
422	20241122	124100	86276490	5930	5930	5930	5930	0
423	20241122	124000	86276490	5930	5930	5930	5930	0
424	20241122	123900	86276490	5930	5930	5930	5930	0
425	20241122	123800	86276490	5930	5930	5930	5930	0
426	20241122	123700	86276490	5930	5930	5930	5930	0
427	20241122	123600	86276490	5930	5930	5930	5930	0
428	20241122	123500	86276490	5930	5930	5930	5930	0
429	20241122	123400	86276490	5930	5930	5930	5930	0
430	20241122	123300	86276490	5930	5930	5930	5930	0
431	20241122	123200	86276490	5930	5930	5930	5930	1
432	20241122	123100	86270560	5880	5880	5880	5880	0
433	20241122	123000	86270560	5880	5880	5880	5880	0
434	20241122	122900	86270560	5880	5880	5880	5880	0
435	20241122	122800	86270560	5880	5880	5880	5880	0
436	20241122	122700	86270560	5880	5890	5890	5880	84
437	20241122	122600	85776260	5930	5890	5930	5890	2
438	20241122	122500	85764440	5930	5930	5930	5930	0
439	20241122	122400	85764440	5930	5930	5930	5930	0
440	20241122	122300	85764440	5930	5930	5930	5930	0
441	20241122	122200	85764440	5930	5930	5930	5930	3
442	20241122	122100	85746650	5930	5930	5930	5930	0
443	20241122	122000	85746650	5930	5930	5930	5930	0
444	20241122	121900	85746650	5930	5930	5930	5930	8
445	20241122	121800	85699210	5930	5930	5930	5930	32
446	20241122	121700	85509450	5940	5940	5940	5940	0
447	20241122	121600	85509450	5940	5940	5940	5940	0
448	20241122	121500	85509450	5940	5940	5940	5940	0
449	20241122	121400	85509450	5940	5940	5940	5940	0
450	20241122	121300	85509450	5940	5940	5940	5940	0
451	20241122	121200	85509450	5940	5940	5940	5940	0
452	20241122	121100	85509450	5940	5940	5940	5940	0
453	20241122	121000	85509450	5940	5940	5940	5940	40
454	20241122	120900	85271850	5950	5950	5950	5950	0
455	20241122	120800	85271850	5950	5950	5950	5950	0
456	20241122	120700	85271850	5950	5950	5950	5950	0
457	20241122	120600	85271850	5950	5950	5950	5950	0
458	20241122	120500	85271850	5950	5950	5950	5950	0
459	20241122	120400	85271850	5950	5950	5950	5950	0
460	20241122	120300	85271850	5950	5950	5950	5950	0
461	20241122	120200	85271850	5950	5950	5950	5950	0
462	20241122	120100	85271850	5950	5950	5950	5950	0
463	20241122	120000	85271850	5950	5950	5950	5950	0
464	20241122	115900	85271850	5950	5950	5950	5950	0
465	20241122	115800	85271850	5950	5950	5950	5950	44
466	20241122	115700	85010050	5950	5950	5950	5950	0
467	20241122	115600	85010050	5950	5950	5950	5950	1
468	20241122	115500	85004100	5900	5900	5900	5900	1
469	20241122	115400	84998200	5940	5940	5940	5940	0
470	20241122	115300	84998200	5940	5940	5940	5940	0
471	20241122	115200	84998200	5940	5940	5940	5940	0
472	20241122	115100	84998200	5940	5940	5940	5940	0
473	20241122	115000	84998200	5940	5940	5940	5940	0
474	20241122	114900	84998200	5940	5940	5940	5940	0
475	20241122	114800	84998200	5940	5940	5940	5940	40
476	20241122	114700	84760600	5950	5950	5950	5950	0
477	20241122	114600	84760600	5950	5950	5950	5950	0
478	20241122	114500	84760600	5950	5940	5950	5940	400
479	20241122	114400	82381270	5900	5900	5900	5900	0
480	20241122	114300	82381270	5900	5900	5900	5900	0
481	20241122	114200	82381270	5900	5900	5900	5900	0
482	20241122	114100	82381270	5900	5970	5990	5900	551
483	20241122	114000	79092070	5960	5960	5960	5960	556
484	20241122	113900	75778310	5960	5960	5960	5960	73
485	20241122	113800	75343230	5960	5960	5960	5960	161
486	20241122	113700	74383670	5960	5960	5970	5960	247
487	20241122	113600	72911540	5960	5920	5960	5920	1000
488	20241122	113500	66960440	5910	5910	5910	5910	1
489	20241122	113400	66954530	5910	5910	5910	5910	0
490	20241122	113300	66954530	5910	5920	5920	5910	12
491	20241122	113200	66883520	5920	5920	5920	5920	0
492	20241122	113100	66883520	5920	5920	5920	5920	0
493	20241122	113000	66883520	5920	5920	5920	5920	0
494	20241122	112900	66883520	5920	5920	5920	5920	0
495	20241122	112800	66883520	5920	5920	5920	5920	126
496	20241122	112700	66137600	5910	5910	5910	5910	0
497	20241122	112600	66137600	5910	5910	5910	5910	0
498	20241122	112500	66137600	5910	5910	5910	5910	0
499	20241122	112400	66137600	5910	5910	5910	5910	0
500	20241122	112300	66137600	5910	5910	5910	5910	0
501	20241122	112200	66137600	5910	5910	5910	5910	1
502	20241122	112100	66131690	5930	5930	5930	5930	0
503	20241122	112000	66131690	5930	5920	5930	5920	10
504	20241122	111900	66072400	5910	5910	5910	5910	0
505	20241122	111800	66072400	5910	5910	5910	5910	0
506	20241122	111700	66072400	5910	5910	5910	5910	0
507	20241122	111600	66072400	5910	5910	5910	5910	0
508	20241122	111500	66072400	5910	5910	5910	5910	0
509	20241122	111400	66072400	5910	5910	5910	5910	0
510	20241122	111300	66072400	5910	5910	5910	5910	0
511	20241122	111200	66072400	5910	5910	5910	5910	0
512	20241122	111100	66072400	5910	5910	5910	5910	128
513	20241122	111000	65315920	5910	5910	5910	5910	0
514	20241122	110900	65315920	5910	5910	5910	5910	0
515	20241122	110800	65315920	5910	5910	5910	5910	0
516	20241122	110700	65315920	5910	5910	5910	5910	0
517	20241122	110600	65315920	5910	5910	5910	5910	0
518	20241122	110500	65315920	5910	5910	5910	5910	0
519	20241122	110400	65315920	5910	5910	5910	5910	0
520	20241122	110300	65315920	5910	5910	5910	5910	0
521	20241122	110200	65315920	5910	5910	5910	5910	0
522	20241122	110100	65315920	5910	5910	5910	5910	8
523	20241122	110000	65268640	5920	5920	5920	5920	1
524	20241122	105900	65262720	5920	5920	5920	5920	0
525	20241122	105800	65262720	5920	5920	5920	5920	72
526	20241122	105700	64836480	5920	5920	5920	5920	0
527	20241122	105600	64836480	5920	5920	5920	5920	0
528	20241122	105500	64836480	5920	5920	5920	5920	0
529	20241122	105400	64836480	5920	5920	5920	5920	0
530	20241122	105300	64836480	5920	5920	5920	5920	0
531	20241122	105200	64836480	5920	5920	5920	5920	0
532	20241122	105100	64836480	5920	5920	5920	5920	0
533	20241122	105000	64836480	5920	5920	5920	5920	0
534	20241122	104900	64836480	5920	5920	5920	5920	0
535	20241122	104800	64836480	5920	5920	5920	5920	0
536	20241122	104700	64836480	5920	5920	5920	5920	0
537	20241122	104600	64836480	5920	5920	5920	5920	0
538	20241122	104500	64836480	5920	5920	5920	5920	0
539	20241122	104400	64836480	5920	5920	5920	5920	0
540	20241122	104300	64836480	5920	5920	5920	5920	0
541	20241122	104200	64836480	5920	5920	5920	5920	0
542	20241122	104100	64836480	5920	5920	5920	5920	0
543	20241122	104000	64836480	5920	5920	5920	5920	0
544	20241122	103900	64836480	5920	5920	5920	5920	100
545	20241122	103800	64244480	5920	5920	5920	5920	84
546	20241122	103700	63747200	5940	5940	5940	5940	0
547	20241122	103600	63747200	5940	5940	5940	5940	0
548	20241122	103500	63747200	5940	5940	5940	5940	0
549	20241122	103400	63747200	5940	5940	5940	5940	0
550	20241122	103300	63747200	5940	5940	5940	5940	0
551	20241122	103200	63747200	5940	5940	5940	5940	0
552	20241122	103100	63747200	5940	5940	5940	5940	0
553	20241122	103000	63747200	5940	5940	5940	5940	0
554	20241122	102900	63747200	5940	5930	5940	5930	393
555	20241122	102800	61415060	5920	5900	5920	5900	351
556	20241122	102700	59339840	5890	5890	5890	5890	0
557	20241122	102600	59339840	5890	5890	5890	5890	0
558	20241122	102500	59339840	5890	5890	5890	5890	0
559	20241122	102400	59339840	5890	5890	5890	5890	0
560	20241122	102300	59339840	5890	5890	5890	5890	0
561	20241122	102200	59339840	5890	5890	5890	5890	10
562	20241122	102100	59280940	5890	5890	5890	5890	46
563	20241122	102000	59010000	5890	5880	5890	5880	71
564	20241122	101900	58591820	5880	5880	5880	5880	102
565	20241122	101800	57992060	5860	5860	5860	5860	0
566	20241122	101700	57992060	5860	5860	5860	5860	0
567	20241122	101600	57992060	5860	5860	5860	5860	0
568	20241122	101500	57992060	5860	5870	5870	5860	192
569	20241122	101400	56865810	5870	5870	5870	5870	5
570	20241122	101300	56836460	5870	5870	5870	5870	0
571	20241122	101200	56836460	5870	5870	5870	5870	0
572	20241122	101100	56836460	5870	5870	5870	5870	0
573	20241122	101000	56836460	5870	5870	5870	5870	0
574	20241122	100900	56836460	5870	5870	5870	5870	0
575	20241122	100800	56836460	5870	5870	5870	5870	6
576	20241122	100700	56801240	5870	5870	5870	5870	0
577	20241122	100600	56801240	5870	5870	5870	5870	4
578	20241122	100500	56777760	5860	5860	5860	5860	4
579	20241122	100400	56754320	5860	5860	5860	5860	11
580	20241122	100300	56689860	5860	5860	5860	5860	0
581	20241122	100200	56689860	5860	5860	5860	5860	0
582	20241122	100100	56689860	5860	5860	5860	5860	0
583	20241122	100000	56689860	5860	5860	5860	5860	0
584	20241122	095900	56689860	5860	5860	5860	5860	0
585	20241122	095800	56689860	5860	5860	5860	5860	0
586	20241122	095700	56689860	5860	5860	5860	5860	1
587	20241122	095600	56684000	5830	5830	5830	5830	0
588	20241122	095500	56684000	5830	5830	5830	5830	0
589	20241122	095400	56684000	5830	5830	5830	5830	0
590	20241122	095300	56684000	5830	5830	5830	5830	0
591	20241122	095200	56684000	5830	5830	5830	5830	0
592	20241122	095100	56684000	5830	5830	5830	5830	0
593	20241122	095000	56684000	5830	5830	5830	5830	0
594	20241122	094900	56684000	5830	5830	5830	5830	0
595	20241122	094800	56684000	5830	5830	5830	5830	0
596	20241122	094700	56684000	5830	5830	5830	5830	1
597	20241122	094600	56678170	5830	5830	5830	5830	0
598	20241122	094500	56678170	5830	5830	5830	5830	0
599	20241122	094400	56678170	5830	5840	5840	5810	361
600	20241122	094300	54580400	5850	5850	5850	5850	1
601	20241122	094200	54574550	5850	5850	5850	5850	2
602	20241122	094100	54562850	5850	5850	5850	5850	0
603	20241122	094000	54562850	5850	5850	5850	5850	3
604	20241122	093900	54545300	5850	5850	5850	5850	0
605	20241122	093800	54545300	5850	5850	5850	5850	40
606	20241122	093700	54311300	5850	5860	5860	5850	123
607	20241122	093600	53591660	5850	5850	5850	5850	0
608	20241122	093500	53591660	5850	5850	5850	5850	0
609	20241122	093400	53591660	5850	5850	5850	5850	0
610	20241122	093300	53591660	5850	5860	5860	5850	1000
611	20241122	093200	47735210	5870	5870	5870	5870	377
612	20241122	093100	45522220	5870	5870	5870	5870	55
613	20241122	093000	45199370	5880	5880	5880	5880	0
614	20241122	092900	45199370	5880	5880	5880	5880	247
615	20241122	092800	43747010	5910	5910	5910	5910	36
616	20241122	092700	43534250	5920	5920	5920	5920	11
617	20241122	092600	43469130	5920	5920	5920	5920	5
618	20241122	092500	43439530	5920	5900	5920	5890	302
619	20241122	092400	41660470	5930	5930	5930	5930	0
620	20241122	092300	41660470	5930	5930	5930	5930	0
621	20241122	092200	41660470	5930	5930	5930	5930	0
622	20241122	092100	41660470	5930	5880	5930	5880	300
623	20241122	092000	39887100	5900	5890	5900	5890	500
624	20241122	091900	36937350	5890	5890	5890	5890	250
625	20241122	091800	35464850	5880	5880	5880	5880	1
626	20241122	091700	35458970	5880	5860	5880	5860	208
627	20241122	091600	34237370	5870	5860	5870	5860	6
628	20241122	091500	34202180	5860	5860	5860	5860	0
629	20241122	091400	34202180	5860	5860	5860	5860	5
630	20241122	091300	34172880	5860	5860	5860	5860	0
631	20241122	091200	34172880	5860	5850	5860	5850	153
632	20241122	091100	33276800	5850	5850	5850	5850	0
633	20241122	091000	33276800	5850	5850	5850	5850	2
634	20241122	090900	33265100	5850	5850	5850	5850	5
635	20241122	090800	33235850	5860	5860	5860	5860	32
636	20241122	090700	33048330	5860	5860	5860	5860	3665
637	20241122	090600	11571430	5870	5870	5870	5870	0
638	20241122	090500	11571430	5870	5880	5880	5870	1399
639	20241122	090400	3359220	5890	5890	5890	5890	8
640	20241122	090300	3312100	5880	5880	5880	5880	22
641	20241122	090200	3182740	5880	5880	5880	5880	0
642	20241122	090100	3182740	5880	5880	5880	5880	0
643	20241122	090000	3182740	5880	5860	5880	5860	543