KissMeData/445180/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	213200	181024980	5670	5670	5670	5670	545
3	20241122	213100	181024980	5670	5670	5670	5670	0
4	20241122	213000	181024980	5670	5670	5670	5670	0
5	20241122	212900	181024980	5670	5670	5670	5670	0
6	20241122	212800	181024980	5670	5670	5670	5670	0
7	20241122	212700	181024980	5670	5670	5670	5670	0
8	20241122	212600	181024980	5670	5670	5670	5670	0
9	20241122	212500	181024980	5670	5670	5670	5670	0
10	20241122	212400	181024980	5670	5670	5670	5670	0
11	20241122	212300	181024980	5670	5670	5670	5670	0
12	20241122	212200	181024980	5670	5670	5670	5670	0
13	20241122	212100	181024980	5670	5670	5670	5670	0
14	20241122	212000	181024980	5670	5670	5670	5670	0
15	20241122	211900	181024980	5670	5670	5670	5670	0
16	20241122	211800	181024980	5670	5670	5670	5670	0
17	20241122	211700	181024980	5670	5670	5670	5670	0
18	20241122	211600	181024980	5670	5670	5670	5670	0
19	20241122	211500	181024980	5670	5670	5670	5670	0
20	20241122	211400	181024980	5670	5670	5670	5670	0
21	20241122	211300	181024980	5670	5670	5670	5670	0
22	20241122	211200	181024980	5670	5670	5670	5670	0
23	20241122	211100	181024980	5670	5670	5670	5670	0
24	20241122	211000	181024980	5670	5670	5670	5670	0
25	20241122	210900	181024980	5670	5670	5670	5670	0
26	20241122	210800	181024980	5670	5670	5670	5670	0
27	20241122	210700	181024980	5670	5670	5670	5670	0
28	20241122	210600	181024980	5670	5670	5670	5670	0
29	20241122	210500	181024980	5670	5670	5670	5670	0
30	20241122	210400	181024980	5670	5670	5670	5670	0
31	20241122	210300	181024980	5670	5670	5670	5670	0
32	20241122	210200	181024980	5670	5670	5670	5670	545
33	20241122	210100	181024980	5670	5670	5670	5670	0
34	20241122	210000	181024980	5670	5670	5670	5670	0
35	20241122	205900	181024980	5670	5670	5670	5670	0
36	20241122	205800	181024980	5670	5670	5670	5670	0
37	20241122	205700	181024980	5670	5670	5670	5670	0
38	20241122	205600	181024980	5670	5670	5670	5670	0
39	20241122	205500	181024980	5670	5670	5670	5670	0
40	20241122	205400	181024980	5670	5670	5670	5670	0
41	20241122	205300	181024980	5670	5670	5670	5670	0
42	20241122	205200	181024980	5670	5670	5670	5670	0
43	20241122	205100	181024980	5670	5670	5670	5670	0
44	20241122	205000	181024980	5670	5670	5670	5670	0
45	20241122	204900	181024980	5670	5670	5670	5670	0
46	20241122	204800	181024980	5670	5670	5670	5670	0
47	20241122	204700	181024980	5670	5670	5670	5670	0
48	20241122	204600	181024980	5670	5670	5670	5670	0
49	20241122	204500	181024980	5670	5670	5670	5670	0
50	20241122	204400	181024980	5670	5670	5670	5670	0
51	20241122	204300	181024980	5670	5670	5670	5670	0
52	20241122	204200	181024980	5670	5670	5670	5670	0
53	20241122	204100	181024980	5670	5670	5670	5670	0
54	20241122	204000	181024980	5670	5670	5670	5670	0
55	20241122	203900	181024980	5670	5670	5670	5670	0
56	20241122	203800	181024980	5670	5670	5670	5670	0
57	20241122	203700	181024980	5670	5670	5670	5670	0
58	20241122	203600	181024980	5670	5670	5670	5670	0
59	20241122	203500	181024980	5670	5670	5670	5670	0
60	20241122	203400	181024980	5670	5670	5670	5670	0
61	20241122	203300	181024980	5670	5670	5670	5670	0
62	20241122	203200	181024980	5670	5670	5670	5670	545
63	20241122	203100	181024980	5670	5670	5670	5670	0
64	20241122	203000	181024980	5670	5670	5670	5670	0
65	20241122	202900	181024980	5670	5670	5670	5670	0
66	20241122	202800	181024980	5670	5670	5670	5670	0
67	20241122	202700	181024980	5670	5670	5670	5670	0
68	20241122	202600	181024980	5670	5670	5670	5670	0
69	20241122	202500	181024980	5670	5670	5670	5670	0
70	20241122	202400	181024980	5670	5670	5670	5670	0
71	20241122	202300	181024980	5670	5670	5670	5670	0
72	20241122	202200	181024980	5670	5670	5670	5670	0
73	20241122	202100	181024980	5670	5670	5670	5670	0
74	20241122	202000	181024980	5670	5670	5670	5670	0
75	20241122	201900	181024980	5670	5670	5670	5670	0
76	20241122	201800	181024980	5670	5670	5670	5670	0
77	20241122	201700	181024980	5670	5670	5670	5670	0
78	20241122	201600	181024980	5670	5670	5670	5670	0
79	20241122	201500	181024980	5670	5670	5670	5670	0
80	20241122	201400	181024980	5670	5670	5670	5670	0
81	20241122	201300	181024980	5670	5670	5670	5670	0
82	20241122	201200	181024980	5670	5670	5670	5670	0
83	20241122	201100	181024980	5670	5670	5670	5670	0
84	20241122	201000	181024980	5670	5670	5670	5670	0
85	20241122	200900	181024980	5670	5670	5670	5670	0
86	20241122	200800	181024980	5670	5670	5670	5670	0
87	20241122	200700	181024980	5670	5670	5670	5670	0
88	20241122	200600	181024980	5670	5670	5670	5670	0
89	20241122	200500	181024980	5670	5670	5670	5670	0
90	20241122	200400	181024980	5670	5670	5670	5670	0
91	20241122	200300	181024980	5670	5670	5670	5670	0
92	20241122	200200	181024980	5670	5670	5670	5670	545
93	20241122	200100	181024980	5670	5670	5670	5670	0
94	20241122	200000	181024980	5670	5670	5670	5670	0
95	20241122	195900	181024980	5670	5670	5670	5670	0
96	20241122	195800	181024980	5670	5670	5670	5670	0
97	20241122	195700	181024980	5670	5670	5670	5670	0
98	20241122	195600	181024980	5670	5670	5670	5670	0
99	20241122	195500	181024980	5670	5670	5670	5670	0
100	20241122	195400	181024980	5670	5670	5670	5670	0
101	20241122	195300	181024980	5670	5670	5670	5670	0
102	20241122	195200	181024980	5670	5670	5670	5670	0
103	20241122	195100	181024980	5670	5670	5670	5670	0
104	20241122	195000	181024980	5670	5670	5670	5670	0
105	20241122	194900	181024980	5670	5670	5670	5670	0
106	20241122	194800	181024980	5670	5670	5670	5670	0
107	20241122	194700	181024980	5670	5670	5670	5670	0
108	20241122	194600	181024980	5670	5670	5670	5670	0
109	20241122	194500	181024980	5670	5670	5670	5670	0
110	20241122	194400	181024980	5670	5670	5670	5670	0
111	20241122	194300	181024980	5670	5670	5670	5670	0
112	20241122	194200	181024980	5670	5670	5670	5670	0
113	20241122	194100	181024980	5670	5670	5670	5670	0
114	20241122	194000	181024980	5670	5670	5670	5670	0
115	20241122	193900	181024980	5670	5670	5670	5670	0
116	20241122	193800	181024980	5670	5670	5670	5670	0
117	20241122	193700	181024980	5670	5670	5670	5670	0
118	20241122	193600	181024980	5670	5670	5670	5670	0
119	20241122	193500	181024980	5670	5670	5670	5670	0
120	20241122	193400	181024980	5670	5670	5670	5670	0
121	20241122	193300	181024980	5670	5670	5670	5670	0
122	20241122	193200	181024980	5670	5670	5670	5670	545
123	20241122	193100	181024980	5670	5670	5670	5670	0
124	20241122	193000	181024980	5670	5670	5670	5670	0
125	20241122	192900	181024980	5670	5670	5670	5670	0
126	20241122	192800	181024980	5670	5670	5670	5670	0
127	20241122	192700	181024980	5670	5670	5670	5670	0
128	20241122	192600	181024980	5670	5670	5670	5670	0
129	20241122	192500	181024980	5670	5670	5670	5670	0
130	20241122	192400	181024980	5670	5670	5670	5670	0
131	20241122	192300	181024980	5670	5670	5670	5670	0
132	20241122	192200	181024980	5670	5670	5670	5670	0
133	20241122	192100	181024980	5670	5670	5670	5670	0
134	20241122	192000	181024980	5670	5670	5670	5670	0
135	20241122	191900	181024980	5670	5670	5670	5670	0
136	20241122	191800	181024980	5670	5670	5670	5670	0
137	20241122	191700	181024980	5670	5670	5670	5670	0
138	20241122	191600	181024980	5670	5670	5670	5670	0
139	20241122	191500	181024980	5670	5670	5670	5670	0
140	20241122	191400	181024980	5670	5670	5670	5670	0
141	20241122	191300	181024980	5670	5670	5670	5670	0
142	20241122	191200	181024980	5670	5670	5670	5670	0
143	20241122	191100	181024980	5670	5670	5670	5670	0
144	20241122	191000	181024980	5670	5670	5670	5670	0
145	20241122	190900	181024980	5670	5670	5670	5670	0
146	20241122	190800	181024980	5670	5670	5670	5670	0
147	20241122	190700	181024980	5670	5670	5670	5670	0
148	20241122	190600	181024980	5670	5670	5670	5670	0
149	20241122	190500	181024980	5670	5670	5670	5670	0
150	20241122	190400	181024980	5670	5670	5670	5670	0
151	20241122	190300	181024980	5670	5670	5670	5670	0
152	20241122	190200	181024980	5670	5670	5670	5670	545
153	20241122	190100	181024980	5670	5670	5670	5670	0
154	20241122	190000	181024980	5670	5670	5670	5670	0
155	20241122	185900	181024980	5670	5670	5670	5670	0
156	20241122	185800	181024980	5670	5670	5670	5670	0
157	20241122	185700	181024980	5670	5670	5670	5670	0
158	20241122	185600	181024980	5670	5670	5670	5670	0
159	20241122	185500	181024980	5670	5670	5670	5670	0
160	20241122	185400	181024980	5670	5670	5670	5670	0
161	20241122	185300	181024980	5670	5670	5670	5670	0
162	20241122	185200	181024980	5670	5670	5670	5670	0
163	20241122	185100	181024980	5670	5670	5670	5670	0
164	20241122	185000	181024980	5670	5670	5670	5670	0
165	20241122	184900	181024980	5670	5670	5670	5670	0
166	20241122	184800	181024980	5670	5670	5670	5670	0
167	20241122	184700	181024980	5670	5670	5670	5670	0
168	20241122	184600	181024980	5670	5670	5670	5670	0
169	20241122	184500	181024980	5670	5670	5670	5670	0
170	20241122	184400	181024980	5670	5670	5670	5670	0
171	20241122	184300	181024980	5670	5670	5670	5670	0
172	20241122	184200	181024980	5670	5670	5670	5670	0
173	20241122	184100	181024980	5670	5670	5670	5670	0
174	20241122	184000	181024980	5670	5670	5670	5670	0
175	20241122	183900	181024980	5670	5670	5670	5670	0
176	20241122	183800	181024980	5670	5670	5670	5670	0
177	20241122	183700	181024980	5670	5670	5670	5670	0
178	20241122	183600	181024980	5670	5670	5670	5670	0
179	20241122	183500	181024980	5670	5670	5670	5670	0
180	20241122	183400	181024980	5670	5670	5670	5670	0
181	20241122	183300	181024980	5670	5670	5670	5670	0
182	20241122	183200	181024980	5670	5670	5670	5670	545
183	20241122	183100	181024980	5670	5670	5670	5670	0
184	20241122	183000	181024980	5670	5670	5670	5670	0
185	20241122	182900	181024980	5670	5670	5670	5670	0
186	20241122	182800	181024980	5670	5670	5670	5670	0
187	20241122	182700	181024980	5670	5670	5670	5670	0
188	20241122	182600	181024980	5670	5670	5670	5670	0
189	20241122	182500	181024980	5670	5670	5670	5670	0
190	20241122	182400	181024980	5670	5670	5670	5670	0
191	20241122	182300	181024980	5670	5670	5670	5670	0
192	20241122	182200	181024980	5670	5670	5670	5670	0
193	20241122	182100	181024980	5670	5670	5670	5670	0
194	20241122	182000	181024980	5670	5670	5670	5670	0
195	20241122	181900	181024980	5670	5670	5670	5670	0
196	20241122	181800	181024980	5670	5670	5670	5670	0
197	20241122	181700	181024980	5670	5670	5670	5670	0
198	20241122	181600	181024980	5670	5670	5670	5670	0
199	20241122	181500	181024980	5670	5670	5670	5670	0
200	20241122	181400	181024980	5670	5670	5670	5670	0
201	20241122	181300	181024980	5670	5670	5670	5670	0
202	20241122	181200	181024980	5670	5670	5670	5670	0
203	20241122	181100	181024980	5670	5670	5670	5670	0
204	20241122	181000	181024980	5670	5670	5670	5670	0
205	20241122	180900	181024980	5670	5670	5670	5670	0
206	20241122	180800	181024980	5670	5670	5670	5670	0
207	20241122	180700	181024980	5670	5670	5670	5670	0
208	20241122	180600	181024980	5670	5670	5670	5670	0
209	20241122	180500	181024980	5670	5670	5670	5670	0
210	20241122	180400	181024980	5670	5670	5670	5670	0
211	20241122	180300	181024980	5670	5670	5670	5670	0
212	20241122	180200	181024980	5670	5670	5670	5670	545
213	20241122	180100	181024980	5670	5670	5670	5670	0
214	20241122	180000	181024980	5670	5670	5670	5670	0
215	20241122	175900	181024980	5670	5670	5670	5670	0
216	20241122	175800	181024980	5670	5670	5670	5670	0
217	20241122	175700	181024980	5670	5670	5670	5670	0
218	20241122	175600	181024980	5670	5670	5670	5670	0
219	20241122	175500	181024980	5670	5670	5670	5670	0
220	20241122	175400	181024980	5670	5670	5670	5670	0
221	20241122	175300	181024980	5670	5670	5670	5670	0
222	20241122	175200	181024980	5670	5670	5670	5670	0
223	20241122	175100	181024980	5670	5670	5670	5670	0
224	20241122	175000	181024980	5670	5670	5670	5670	0
225	20241122	174900	181024980	5670	5670	5670	5670	0
226	20241122	174800	181024980	5670	5670	5670	5670	0
227	20241122	174700	181024980	5670	5670	5670	5670	0
228	20241122	174600	181024980	5670	5670	5670	5670	0
229	20241122	174500	181024980	5670	5670	5670	5670	0
230	20241122	174400	181024980	5670	5670	5670	5670	0
231	20241122	174300	181024980	5670	5670	5670	5670	0
232	20241122	174200	181024980	5670	5670	5670	5670	0
233	20241122	174100	181024980	5670	5670	5670	5670	0
234	20241122	174000	181024980	5670	5670	5670	5670	0
235	20241122	173900	181024980	5670	5670	5670	5670	0
236	20241122	173800	181024980	5670	5670	5670	5670	0
237	20241122	173700	181024980	5670	5670	5670	5670	0
238	20241122	173600	181024980	5670	5670	5670	5670	0
239	20241122	173500	181024980	5670	5670	5670	5670	0
240	20241122	173400	181024980	5670	5670	5670	5670	0
241	20241122	173300	181024980	5670	5670	5670	5670	0
242	20241122	173200	181024980	5670	5670	5670	5670	545
243	20241122	173100	181024980	5670	5670	5670	5670	0
244	20241122	173000	181024980	5670	5670	5670	5670	0
245	20241122	172900	181024980	5670	5670	5670	5670	0
246	20241122	172800	181024980	5670	5670	5670	5670	0
247	20241122	172700	181024980	5670	5670	5670	5670	0
248	20241122	172600	181024980	5670	5670	5670	5670	0
249	20241122	172500	181024980	5670	5670	5670	5670	0
250	20241122	172400	181024980	5670	5670	5670	5670	0
251	20241122	172300	181024980	5670	5670	5670	5670	0
252	20241122	172200	181024980	5670	5670	5670	5670	0
253	20241122	172100	181024980	5670	5670	5670	5670	0
254	20241122	172000	181024980	5670	5670	5670	5670	0
255	20241122	171900	181024980	5670	5670	5670	5670	0
256	20241122	171800	181024980	5670	5670	5670	5670	0
257	20241122	171700	181024980	5670	5670	5670	5670	0
258	20241122	171600	181024980	5670	5670	5670	5670	0
259	20241122	171500	181024980	5670	5670	5670	5670	0
260	20241122	171400	181024980	5670	5670	5670	5670	0
261	20241122	171300	181024980	5670	5670	5670	5670	0
262	20241122	171200	181024980	5670	5670	5670	5670	0
263	20241122	171100	181024980	5670	5670	5670	5670	0
264	20241122	171000	181024980	5670	5670	5670	5670	0
265	20241122	170900	181024980	5670	5670	5670	5670	0
266	20241122	170800	181024980	5670	5670	5670	5670	0
267	20241122	170700	181024980	5670	5670	5670	5670	0
268	20241122	170600	181024980	5670	5670	5670	5670	0
269	20241122	170500	181024980	5670	5670	5670	5670	0
270	20241122	170400	181024980	5670	5670	5670	5670	0
271	20241122	170300	181024980	5670	5670	5670	5670	0
272	20241122	170200	181024980	5670	5670	5670	5670	545
273	20241122	170100	181024980	5670	5670	5670	5670	0
274	20241122	170000	181024980	5670	5670	5670	5670	0
275	20241122	165900	181024980	5670	5670	5670	5670	0
276	20241122	165800	181024980	5670	5670	5670	5670	0
277	20241122	165700	181024980	5670	5670	5670	5670	0
278	20241122	165600	181024980	5670	5670	5670	5670	0
279	20241122	165500	181024980	5670	5670	5670	5670	0
280	20241122	165400	181024980	5670	5670	5670	5670	0
281	20241122	165300	181024980	5670	5670	5670	5670	0
282	20241122	165200	181024980	5670	5670	5670	5670	0
283	20241122	165100	181024980	5670	5670	5670	5670	0
284	20241122	165000	181024980	5670	5670	5670	5670	0
285	20241122	164900	181024980	5670	5670	5670	5670	0
286	20241122	164800	181024980	5670	5670	5670	5670	0
287	20241122	164700	181024980	5670	5670	5670	5670	0
288	20241122	164600	181024980	5670	5670	5670	5670	0
289	20241122	164500	181024980	5670	5670	5670	5670	0
290	20241122	164400	181024980	5670	5670	5670	5670	0
291	20241122	164300	181024980	5670	5670	5670	5670	0
292	20241122	164200	181024980	5670	5670	5670	5670	0
293	20241122	164100	181024980	5670	5670	5670	5670	0
294	20241122	164000	181024980	5670	5670	5670	5670	0
295	20241122	163900	181024980	5670	5670	5670	5670	0
296	20241122	163800	181024980	5670	5670	5670	5670	0
297	20241122	163700	181024980	5670	5670	5670	5670	0
298	20241122	163600	181024980	5670	5670	5670	5670	0
299	20241122	163500	181024980	5670	5670	5670	5670	0
300	20241122	163400	181024980	5670	5670	5670	5670	0
301	20241122	163300	181024980	5670	5670	5670	5670	0
302	20241122	163200	181024980	5670	5670	5670	5670	545
303	20241122	163100	181024980	5670	5670	5670	5670	0
304	20241122	163000	181024980	5670	5670	5670	5670	0
305	20241122	162900	181024980	5670	5670	5670	5670	0
306	20241122	162800	181024980	5670	5670	5670	5670	0
307	20241122	162700	181024980	5670	5670	5670	5670	0
308	20241122	162600	181024980	5670	5670	5670	5670	0
309	20241122	162500	181024980	5670	5670	5670	5670	0
310	20241122	162400	181024980	5670	5670	5670	5670	0
311	20241122	162300	181024980	5670	5670	5670	5670	0
312	20241122	162200	181024980	5670	5670	5670	5670	0
313	20241122	162100	181024980	5670	5670	5670	5670	0
314	20241122	162000	181024980	5670	5670	5670	5670	0
315	20241122	161900	181024980	5670	5670	5670	5670	0
316	20241122	161800	181024980	5670	5670	5670	5670	0
317	20241122	161700	181024980	5670	5670	5670	5670	0
318	20241122	161600	181024980	5670	5670	5670	5670	0
319	20241122	161500	181024980	5670	5670	5670	5670	0
320	20241122	161400	181024980	5670	5670	5670	5670	0
321	20241122	161300	181024980	5670	5670	5670	5670	0
322	20241122	161200	181024980	5670	5670	5670	5670	0
323	20241122	161100	181024980	5670	5670	5670	5670	0
324	20241122	161000	181024980	5670	5670	5670	5670	0
325	20241122	160900	181024980	5670	5670	5670	5670	0
326	20241122	160800	181024980	5670	5670	5670	5670	0
327	20241122	160700	181024980	5670	5670	5670	5670	0
328	20241122	160600	181024980	5670	5670	5670	5670	0
329	20241122	160500	181024980	5670	5670	5670	5670	0
330	20241122	160400	181024980	5670	5670	5670	5670	0
331	20241122	160300	181024980	5670	5670	5670	5670	0
332	20241122	160200	181024980	5670	5670	5670	5670	545
333	20241122	160100	181024980	5670	5670	5670	5670	0
334	20241122	160000	181024980	5670	5670	5670	5670	0
335	20241122	155900	181024980	5670	5670	5670	5670	0
336	20241122	155800	181024980	5670	5670	5670	5670	0
337	20241122	155700	181024980	5670	5670	5670	5670	0
338	20241122	155600	181024980	5670	5670	5670	5670	0
339	20241122	155500	181024980	5670	5670	5670	5670	0
340	20241122	155400	181024980	5670	5670	5670	5670	0
341	20241122	155300	181024980	5670	5670	5670	5670	0
342	20241122	155200	181024980	5670	5670	5670	5670	0
343	20241122	155100	181024980	5670	5670	5670	5670	0
344	20241122	155000	181024980	5670	5670	5670	5670	0
345	20241122	154900	181024980	5670	5670	5670	5670	0
346	20241122	154800	181024980	5670	5670	5670	5670	0
347	20241122	154700	181024980	5670	5670	5670	5670	0
348	20241122	154600	181024980	5670	5670	5670	5670	0
349	20241122	154500	181024980	5670	5670	5670	5670	0
350	20241122	154400	181024980	5670	5670	5670	5670	0
351	20241122	154300	181024980	5670	5670	5670	5670	0
352	20241122	154200	181024980	5670	5670	5670	5670	0
353	20241122	154100	181024980	5670	5670	5670	5670	0
354	20241122	154000	181024980	5670	5670	5670	5670	0
355	20241122	153900	181024980	5670	5670	5670	5670	0
356	20241122	153800	181024980	5670	5670	5670	5670	0
357	20241122	153700	181024980	5670	5670	5670	5670	0
358	20241122	153600	181024980	5670	5670	5670	5670	0
359	20241122	153500	181024980	5670	5670	5670	5670	0
360	20241122	153400	181024980	5670	5670	5670	5670	0
361	20241122	153300	181024980	5670	5670	5670	5670	0
362	20241122	153200	181024980	5670	5670	5670	5670	545
363	20241122	153100	181024980	5670	5670	5670	5670	0
364	20241122	153000	181024980	5670	5670	5670	5670	545
365	20241122	152900	177934830	5710	5710	5710	5710	0
366	20241122	152800	177934830	5710	5710	5710	5710	0
367	20241122	152700	177934830	5710	5710	5710	5710	0
368	20241122	152600	177934830	5710	5710	5710	5710	0
369	20241122	152500	177934830	5710	5710	5710	5710	0
370	20241122	152400	177934830	5710	5710	5710	5710	0
371	20241122	152300	177934830	5710	5710	5710	5710	0
372	20241122	152200	177934830	5710	5710	5710	5710	0
373	20241122	152100	177934830	5710	5710	5710	5710	0
374	20241122	152000	177934830	5710	5710	5710	5710	0
375	20241122	151900	177934830	5710	5680	5710	5680	21
376	20241122	151800	177815520	5690	5690	5690	5690	0
377	20241122	151700	177815520	5690	5690	5690	5690	0
378	20241122	151600	177815520	5690	5690	5690	5690	0
379	20241122	151500	177815520	5690	5690	5690	5690	0
380	20241122	151400	177815520	5690	5690	5690	5690	0
381	20241122	151300	177815520	5690	5690	5690	5690	0
382	20241122	151200	177815520	5690	5690	5690	5690	0
383	20241122	151100	177815520	5690	5690	5690	5690	215
384	20241122	151000	176592170	5690	5690	5690	5690	6
385	20241122	150900	176558030	5700	5700	5700	5700	175
386	20241122	150800	175560530	5690	5690	5690	5690	0
387	20241122	150700	175560530	5690	5690	5690	5690	3
388	20241122	150600	175543460	5690	5690	5690	5690	0
389	20241122	150500	175543460	5690	5690	5690	5690	0
390	20241122	150400	175543460	5690	5690	5690	5690	0
391	20241122	150300	175543460	5690	5690	5690	5690	2
392	20241122	150200	175532080	5690	5690	5690	5690	0
393	20241122	150100	175532080	5690	5690	5690	5690	5
394	20241122	150000	175503630	5690	5690	5690	5690	22
395	20241122	145900	175378450	5690	5690	5690	5690	0
396	20241122	145800	175378450	5690	5690	5690	5690	0
397	20241122	145700	175378450	5690	5690	5690	5690	0
398	20241122	145600	175378450	5690	5690	5690	5690	0
399	20241122	145500	175378450	5690	5690	5690	5690	0
400	20241122	145400	175378450	5690	5690	5690	5690	0
401	20241122	145300	175378450	5690	5690	5690	5690	0
402	20241122	145200	175378450	5690	5690	5690	5690	0
403	20241122	145100	175378450	5690	5690	5690	5690	0
404	20241122	145000	175378450	5690	5690	5690	5690	2
405	20241122	144900	175367070	5690	5690	5690	5690	0
406	20241122	144800	175367070	5690	5690	5690	5690	0
407	20241122	144700	175367070	5690	5690	5690	5690	0
408	20241122	144600	175367070	5690	5690	5690	5690	0
409	20241122	144500	175367070	5690	5690	5690	5690	106
410	20241122	144400	174763930	5690	5690	5690	5690	0
411	20241122	144300	174763930	5690	5690	5690	5690	0
412	20241122	144200	174763930	5690	5690	5690	5690	0
413	20241122	144100	174763930	5690	5690	5690	5690	21
414	20241122	144000	174644440	5690	5690	5690	5690	1
415	20241122	143900	174638750	5690	5690	5690	5690	78
416	20241122	143800	174194930	5690	5690	5690	5690	0
417	20241122	143700	174194930	5690	5690	5690	5690	0
418	20241122	143600	174194930	5690	5690	5690	5690	0
419	20241122	143500	174194930	5690	5690	5690	5690	10
420	20241122	143400	174138030	5690	5690	5690	5690	0
421	20241122	143300	174138030	5690	5690	5690	5690	0
422	20241122	143200	174138030	5690	5690	5690	5690	0
423	20241122	143100	174138030	5690	5690	5690	5690	0
424	20241122	143000	174138030	5690	5690	5690	5690	0
425	20241122	142900	174138030	5690	5690	5690	5690	0
426	20241122	142800	174138030	5690	5690	5690	5690	1
427	20241122	142700	174132340	5690	5690	5690	5690	0
428	20241122	142600	174132340	5690	5690	5690	5690	0
429	20241122	142500	174132340	5690	5690	5690	5690	0
430	20241122	142400	174132340	5690	5690	5690	5690	10
431	20241122	142300	174075440	5660	5660	5660	5660	0
432	20241122	142200	174075440	5660	5660	5660	5660	0
433	20241122	142100	174075440	5660	5660	5660	5660	0
434	20241122	142000	174075440	5660	5660	5660	5660	0
435	20241122	141900	174075440	5660	5660	5660	5660	1
436	20241122	141800	174069780	5660	5660	5660	5660	0
437	20241122	141700	174069780	5660	5660	5660	5660	0
438	20241122	141600	174069780	5660	5660	5660	5660	0
439	20241122	141500	174069780	5660	5660	5660	5660	0
440	20241122	141400	174069780	5660	5660	5660	5660	100
441	20241122	141300	173503780	5650	5650	5650	5650	0
442	20241122	141200	173503780	5650	5650	5650	5650	0
443	20241122	141100	173503780	5650	5650	5650	5650	0
444	20241122	141000	173503780	5650	5650	5650	5650	0
445	20241122	140900	173503780	5650	5650	5650	5650	0
446	20241122	140800	173503780	5650	5650	5650	5650	0
447	20241122	140700	173503780	5650	5650	5650	5650	0
448	20241122	140600	173503780	5650	5650	5650	5650	0
449	20241122	140500	173503780	5650	5650	5650	5650	0
450	20241122	140400	173503780	5650	5650	5650	5650	0
451	20241122	140300	173503780	5650	5650	5650	5650	0
452	20241122	140200	173503780	5650	5650	5650	5650	0
453	20241122	140100	173503780	5650	5650	5650	5650	0
454	20241122	140000	173503780	5650	5670	5670	5650	900
455	20241122	135900	168414400	5680	5680	5680	5680	3
456	20241122	135800	168397360	5680	5680	5680	5680	0
457	20241122	135700	168397360	5680	5680	5680	5680	0
458	20241122	135600	168397360	5680	5680	5680	5680	0
459	20241122	135500	168397360	5680	5680	5680	5680	0
460	20241122	135400	168397360	5680	5680	5680	5680	0
461	20241122	135300	168397360	5680	5680	5680	5680	0
462	20241122	135200	168397360	5680	5680	5680	5680	641
463	20241122	135100	164756480	5680	5680	5680	5680	0
464	20241122	135000	164756480	5680	5680	5680	5680	0
465	20241122	134900	164756480	5680	5680	5680	5680	0
466	20241122	134800	164756480	5680	5680	5680	5680	0
467	20241122	134700	164756480	5680	5680	5680	5680	0
468	20241122	134600	164756480	5680	5680	5680	5680	0
469	20241122	134500	164756480	5680	5680	5680	5680	0
470	20241122	134400	164756480	5680	5680	5680	5680	0
471	20241122	134300	164756480	5680	5680	5680	5680	292
472	20241122	134200	163097920	5680	5680	5680	5680	0
473	20241122	134100	163097920	5680	5680	5680	5680	0
474	20241122	134000	163097920	5680	5680	5680	5680	0
475	20241122	133900	163097920	5680	5680	5680	5680	1152
476	20241122	133800	156554560	5680	5680	5680	5680	0
477	20241122	133700	156554560	5680	5680	5680	5680	0
478	20241122	133600	156554560	5680	5680	5680	5680	0
479	20241122	133500	156554560	5680	5680	5680	5680	0
480	20241122	133400	156554560	5680	5680	5680	5680	0
481	20241122	133300	156554560	5680	5680	5680	5680	0
482	20241122	133200	156554560	5680	5680	5680	5680	0
483	20241122	133100	156554560	5680	5680	5680	5680	220
484	20241122	133000	155304960	5680	5680	5680	5680	0
485	20241122	132900	155304960	5680	5680	5680	5680	0
486	20241122	132800	155304960	5680	5680	5680	5680	0
487	20241122	132700	155304960	5680	5680	5680	5680	0
488	20241122	132600	155304960	5680	5680	5680	5680	0
489	20241122	132500	155304960	5680	5680	5680	5680	0
490	20241122	132400	155304960	5680	5680	5680	5680	0
491	20241122	132300	155304960	5680	5680	5680	5680	0
492	20241122	132200	155304960	5680	5680	5680	5680	0
493	20241122	132100	155304960	5680	5680	5680	5680	0
494	20241122	132000	155304960	5680	5680	5680	5680	0
495	20241122	131900	155304960	5680	5690	5690	5680	516
496	20241122	131800	152369080	5720	5710	5720	5700	503
497	20241122	131700	149500830	5710	5710	5710	5710	0
498	20241122	131600	149500830	5710	5710	5710	5710	0
499	20241122	131500	149500830	5710	5710	5710	5710	0
500	20241122	131400	149500830	5710	5710	5710	5710	0
501	20241122	131300	149500830	5710	5710	5710	5710	0
502	20241122	131200	149500830	5710	5710	5710	5710	0
503	20241122	131100	149500830	5710	5710	5710	5710	0
504	20241122	131000	149500830	5710	5710	5710	5710	0
505	20241122	130900	149500830	5710	5710	5710	5710	0
506	20241122	130800	149500830	5710	5710	5710	5710	0
507	20241122	130700	149500830	5710	5710	5710	5710	0
508	20241122	130600	149500830	5710	5710	5710	5710	0
509	20241122	130500	149500830	5710	5710	5710	5710	1
510	20241122	130400	149495120	5720	5720	5720	5720	0
511	20241122	130300	149495120	5720	5720	5720	5720	0
512	20241122	130200	149495120	5720	5720	5720	5720	0
513	20241122	130100	149495120	5720	5720	5720	5720	0
514	20241122	130000	149495120	5720	5720	5720	5720	0
515	20241122	125900	149495120	5720	5720	5720	5720	0
516	20241122	125800	149495120	5720	5720	5720	5720	0
517	20241122	125700	149495120	5720	5720	5720	5720	0
518	20241122	125600	149495120	5720	5720	5720	5720	0
519	20241122	125500	149495120	5720	5720	5720	5720	0
520	20241122	125400	149495120	5720	5720	5720	5720	9
521	20241122	125300	149443640	5720	5720	5720	5720	0
522	20241122	125200	149443640	5720	5720	5720	5720	1
523	20241122	125100	149437920	5720	5720	5720	5720	0
524	20241122	125000	149437920	5720	5720	5720	5720	0
525	20241122	124900	149437920	5720	5720	5720	5720	0
526	20241122	124800	149437920	5720	5720	5720	5720	0
527	20241122	124700	149437920	5720	5720	5720	5720	98
528	20241122	124600	148877360	5720	5720	5720	5720	0
529	20241122	124500	148877360	5720	5720	5720	5720	0
530	20241122	124400	148877360	5720	5720	5720	5720	1
531	20241122	124300	148871640	5720	5720	5720	5720	0
532	20241122	124200	148871640	5720	5720	5720	5720	0
533	20241122	124100	148871640	5720	5740	5740	5720	13
534	20241122	124000	148797040	5740	5740	5740	5740	0
535	20241122	123900	148797040	5740	5740	5740	5740	50
536	20241122	123800	148510040	5740	5740	5740	5740	0
537	20241122	123700	148510040	5740	5740	5740	5740	0
538	20241122	123600	148510040	5740	5740	5740	5740	8
539	20241122	123500	148464120	5750	5740	5750	5740	110
540	20241122	123400	147832020	5730	5730	5730	5730	0
541	20241122	123300	147832020	5730	5730	5730	5730	0
542	20241122	123200	147832020	5730	5730	5730	5730	279
543	20241122	123100	146233350	5730	5730	5730	5730	0
544	20241122	123000	146233350	5730	5730	5730	5730	0
545	20241122	122900	146233350	5730	5730	5730	5730	0
546	20241122	122800	146233350	5730	5730	5730	5730	0
547	20241122	122700	146233350	5730	5730	5730	5730	0
548	20241122	122600	146233350	5730	5730	5730	5730	78
549	20241122	122500	145786410	5730	5730	5730	5730	0
550	20241122	122400	145786410	5730	5730	5730	5730	0
551	20241122	122300	145786410	5730	5730	5730	5730	1
552	20241122	122200	145780680	5710	5710	5710	5710	0
553	20241122	122100	145780680	5710	5710	5710	5710	0
554	20241122	122000	145780680	5710	5710	5710	5710	0
555	20241122	121900	145780680	5710	5710	5710	5710	0
556	20241122	121800	145780680	5710	5710	5710	5710	0
557	20241122	121700	145780680	5710	5710	5710	5710	0
558	20241122	121600	145780680	5710	5710	5710	5710	0
559	20241122	121500	145780680	5710	5710	5710	5710	0
560	20241122	121400	145780680	5710	5710	5710	5710	0
561	20241122	121300	145780680	5710	5710	5710	5710	1
562	20241122	121200	145774970	5760	5760	5760	5760	0
563	20241122	121100	145774970	5760	5760	5760	5760	0
564	20241122	121000	145774970	5760	5760	5760	5760	0
565	20241122	120900	145774970	5760	5760	5760	5760	0
566	20241122	120800	145774970	5760	5760	5760	5760	0
567	20241122	120700	145774970	5760	5760	5760	5760	0
568	20241122	120600	145774970	5760	5760	5760	5760	0
569	20241122	120500	145774970	5760	5740	5760	5740	400
570	20241122	120400	143473010	5740	5730	5740	5730	400
571	20241122	120300	141177900	5710	5710	5710	5710	0
572	20241122	120200	141177900	5710	5710	5710	5710	0
573	20241122	120100	141177900	5710	5710	5710	5710	201
574	20241122	120000	140030190	5720	5720	5720	5720	0
575	20241122	115900	140030190	5720	5720	5720	5720	0
576	20241122	115800	140030190	5720	5720	5720	5720	1
577	20241122	115700	140024470	5710	5710	5710	5710	0
578	20241122	115600	140024470	5710	5710	5710	5710	0
579	20241122	115500	140024470	5710	5710	5710	5710	0
580	20241122	115400	140024470	5710	5720	5720	5710	220
581	20241122	115300	138767270	5710	5710	5710	5710	0
582	20241122	115200	138767270	5710	5710	5710	5710	0
583	20241122	115100	138767270	5710	5710	5710	5710	0
584	20241122	115000	138767270	5710	5710	5710	5710	1
585	20241122	114900	138761560	5730	5730	5730	5730	0
586	20241122	114800	138761560	5730	5730	5730	5730	0
587	20241122	114700	138761560	5730	5730	5730	5730	0
588	20241122	114600	138761560	5730	5730	5730	5730	0
589	20241122	114500	138761560	5730	5730	5730	5730	0
590	20241122	114400	138761560	5730	5730	5730	5730	0
591	20241122	114300	138761560	5730	5730	5730	5730	0
592	20241122	114200	138761560	5730	5730	5730	5730	0
593	20241122	114100	138761560	5730	5730	5730	5730	20
594	20241122	114000	138646960	5720	5720	5720	5720	29
595	20241122	113900	138481080	5730	5730	5730	5730	0
596	20241122	113800	138481080	5730	5730	5730	5730	0
597	20241122	113700	138481080	5730	5730	5730	5730	0
598	20241122	113600	138481080	5730	5730	5730	5730	0
599	20241122	113500	138481080	5730	5730	5730	5730	0
600	20241122	113400	138481080	5730	5730	5730	5730	0
601	20241122	113300	138481080	5730	5730	5730	5730	0
602	20241122	113200	138481080	5730	5730	5730	5730	0
603	20241122	113100	138481080	5730	5730	5730	5730	0
604	20241122	113000	138481080	5730	5730	5730	5730	42
605	20241122	112900	138240420	5720	5720	5720	5720	224
606	20241122	112800	136959140	5720	5720	5720	5720	0
607	20241122	112700	136959140	5720	5720	5720	5720	31
608	20241122	112600	136781820	5720	5720	5720	5720	25
609	20241122	112500	136638820	5710	5710	5710	5710	1
610	20241122	112400	136633110	5700	5700	5700	5700	0
611	20241122	112300	136633110	5700	5700	5700	5700	0
612	20241122	112200	136633110	5700	5710	5710	5700	225
613	20241122	112100	135348420	5710	5710	5710	5710	135
614	20241122	112000	134577570	5710	5710	5710	5710	0
615	20241122	111900	134577570	5710	5710	5710	5710	0
616	20241122	111800	134577570	5710	5710	5710	5710	0
617	20241122	111700	134577570	5710	5710	5710	5710	1
618	20241122	111600	134571860	5720	5720	5720	5720	0
619	20241122	111500	134571860	5720	5720	5720	5720	14
620	20241122	111400	134491780	5710	5710	5710	5710	0
621	20241122	111300	134491780	5710	5710	5710	5710	2
622	20241122	111200	134480360	5710	5710	5710	5710	0
623	20241122	111100	134480360	5710	5710	5710	5710	0
624	20241122	111000	134480360	5710	5710	5710	5710	0
625	20241122	110900	134480360	5710	5710	5710	5710	0
626	20241122	110800	134480360	5710	5710	5710	5710	0
627	20241122	110700	134480360	5710	5720	5720	5710	59
628	20241122	110600	134143270	5710	5720	5730	5710	285
629	20241122	110500	132513210	5720	5710	5720	5710	274
630	20241122	110400	130948380	5710	5710	5710	5710	0
631	20241122	110300	130948380	5710	5710	5710	5710	0
632	20241122	110200	130948380	5710	5710	5710	5710	0
633	20241122	110100	130948380	5710	5710	5710	5710	0
634	20241122	110000	130948380	5710	5710	5710	5710	0
635	20241122	105900	130948380	5710	5710	5710	5710	5
636	20241122	105800	130919830	5710	5710	5710	5710	0
637	20241122	105700	130919830	5710	5710	5710	5710	0
638	20241122	105600	130919830	5710	5710	5710	5710	4
639	20241122	105500	130896990	5720	5720	5720	5720	0
640	20241122	105400	130896990	5720	5720	5720	5720	0
641	20241122	105300	130896990	5720	5720	5720	5720	0
642	20241122	105200	130896990	5720	5720	5720	5720	0
643	20241122	105100	130896990	5720	5720	5720	5720	0
644	20241122	105000	130896990	5720	5720	5720	5720	0
645	20241122	104900	130896990	5720	5720	5720	5720	0
646	20241122	104800	130896990	5720	5720	5720	5720	0
647	20241122	104700	130896990	5720	5720	5720	5720	0
648	20241122	104600	130896990	5720	5720	5720	5720	0
649	20241122	104500	130896990	5720	5720	5720	5720	0
650	20241122	104400	130896990	5720	5720	5720	5720	0
651	20241122	104300	130896990	5720	5720	5720	5720	0
652	20241122	104200	130896990	5720	5720	5720	5720	0
653	20241122	104100	130896990	5720	5710	5720	5710	13
654	20241122	104000	130822750	5710	5710	5710	5710	0
655	20241122	103900	130822750	5710	5710	5710	5710	0
656	20241122	103800	130822750	5710	5710	5710	5710	0
657	20241122	103700	130822750	5710	5710	5710	5710	0
658	20241122	103600	130822750	5710	5710	5710	5710	0
659	20241122	103500	130822750	5710	5710	5710	5710	0
660	20241122	103400	130822750	5710	5710	5710	5710	0
661	20241122	103300	130822750	5710	5710	5710	5710	0
662	20241122	103200	130822750	5710	5710	5710	5710	0
663	20241122	103100	130822750	5710	5710	5710	5710	1
664	20241122	103000	130817040	5720	5720	5720	5720	0
665	20241122	102900	130817040	5720	5720	5720	5720	0
666	20241122	102800	130817040	5720	5720	5720	5720	0
667	20241122	102700	130817040	5720	5720	5720	5720	0
668	20241122	102600	130817040	5720	5710	5720	5710	101
669	20241122	102500	130240230	5720	5720	5720	5720	0
670	20241122	102400	130240230	5720	5720	5720	5720	9
671	20241122	102300	130188750	5730	5720	5730	5720	46
672	20241122	102200	129925590	5730	5730	5730	5730	1
673	20241122	102100	129919860	5730	5710	5730	5710	17
674	20241122	102000	129822770	5730	5730	5730	5730	0
675	20241122	101900	129822770	5730	5720	5730	5720	56
676	20241122	101800	129502390	5710	5710	5710	5710	25
677	20241122	101700	129359640	5720	5720	5720	5720	0
678	20241122	101600	129359640	5720	5720	5720	5720	0
679	20241122	101500	129359640	5720	5720	5720	5720	0
680	20241122	101400	129359640	5720	5710	5720	5690	195
681	20241122	101300	128247480	5710	5710	5710	5710	0
682	20241122	101200	128247480	5710	5700	5710	5700	37
683	20241122	101100	128036540	5700	5700	5700	5700	0
684	20241122	101000	128036540	5700	5700	5700	5700	0
685	20241122	100900	128036540	5700	5700	5700	5700	0
686	20241122	100800	128036540	5700	5700	5700	5700	1
687	20241122	100700	128030840	5730	5730	5730	5730	0
688	20241122	100600	128030840	5730	5730	5730	5730	0
689	20241122	100500	128030840	5730	5730	5730	5730	5
690	20241122	100400	128002190	5700	5700	5700	5700	1
691	20241122	100300	127996490	5700	5700	5700	5700	0
692	20241122	100200	127996490	5700	5700	5700	5700	0
693	20241122	100100	127996490	5700	5700	5700	5700	12
694	20241122	100000	127928090	5670	5670	5670	5670	0
695	20241122	095900	127928090	5670	5690	5690	5670	2000
696	20241122	095800	116575250	5700	5700	5700	5700	0
697	20241122	095700	116575250	5700	5700	5700	5700	1
698	20241122	095600	116569550	5700	5700	5700	5700	1117
699	20241122	095500	110202650	5690	5690	5690	5690	0
700	20241122	095400	110202650	5690	5690	5690	5690	111
701	20241122	095300	109571060	5680	5680	5680	5680	0
702	20241122	095200	109571060	5680	5680	5680	5680	55
703	20241122	095100	109258660	5680	5680	5680	5680	0
704	20241122	095000	109258660	5680	5720	5720	5680	1875
705	20241122	094900	98576590	5740	5740	5740	5740	0
706	20241122	094800	98576590	5740	5740	5740	5740	0
707	20241122	094700	98576590	5740	5740	5740	5740	0
708	20241122	094600	98576590	5740	5740	5740	5740	0
709	20241122	094500	98576590	5740	5740	5740	5740	0
710	20241122	094400	98576590	5740	5740	5740	5740	55
711	20241122	094300	98260890	5740	5740	5740	5740	3
712	20241122	094200	98243670	5740	5740	5740	5740	2
713	20241122	094100	98232190	5740	5740	5740	5740	0
714	20241122	094000	98232190	5740	5740	5740	5740	1
715	20241122	093900	98226450	5740	5740	5740	5740	0
716	20241122	093800	98226450	5740	5740	5740	5740	0
717	20241122	093700	98226450	5740	5740	5740	5740	19
718	20241122	093600	98117390	5750	5750	5750	5750	56
719	20241122	093500	97795390	5740	5720	5740	5720	561
720	20241122	093400	94575550	5720	5720	5720	5720	0
721	20241122	093300	94575550	5720	5720	5720	5720	0
722	20241122	093200	94575550	5720	5720	5720	5720	0
723	20241122	093100	94575550	5720	5720	5720	5720	0
724	20241122	093000	94575550	5720	5720	5720	5720	0
725	20241122	092900	94575550	5720	5720	5720	5720	10
726	20241122	092800	94518350	5720	5720	5720	5720	0
727	20241122	092700	94518350	5720	5720	5720	5720	55
728	20241122	092600	94203750	5730	5730	5730	5730	150
729	20241122	092500	93344250	5730	5730	5730	5730	0
730	20241122	092400	93344250	5730	5730	5730	5730	497
731	20241122	092300	90496440	5730	5730	5730	5730	0
732	20241122	092200	90496440	5730	5730	5730	5730	0
733	20241122	092100	90496440	5730	5730	5730	5730	134
734	20241122	092000	89728620	5730	5740	5750	5730	1995
735	20241122	091900	78257820	5750	5750	5750	5740	94
736	20241122	091800	77717420	5750	5700	5750	5700	4785
737	20241122	091700	50364460	5710	5710	5710	5710	0
738	20241122	091600	50364460	5710	5710	5710	5710	0
739	20241122	091500	50364460	5710	5710	5710	5710	144
740	20241122	091400	49542220	5720	5720	5720	5720	5
741	20241122	091300	49513620	5730	5730	5730	5730	2
742	20241122	091200	49502160	5740	5740	5740	5740	49
743	20241122	091100	49220900	5750	5740	5750	5740	14
744	20241122	091000	49140500	5750	5760	5760	5750	1553
745	20241122	090900	40198670	5750	5760	5760	5750	37
746	20241122	090800	39985580	5750	5710	5770	5710	1654
747	20241122	090700	30481260	5710	5720	5720	5710	2035
748	20241122	090600	18861240	5720	5650	5720	5650	2810
749	20241122	090500	2908340	5650	5640	5670	5640	379
750	20241122	090400	763190	5640	5640	5640	5640	0
751	20241122	090300	763190	5640	5640	5640	5640	0
752	20241122	090200	763190	5640	5630	5640	5630	66
753	20241122	090100	391560	5620	5620	5620	5620	0
754	20241122	090000	391560	5620	5570	5620	5570	70