KissMeData/030610/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191200	121991710	5420	5420	5420	5420	929
3	20241121	191100	121991710	5420	5420	5420	5420	0
4	20241121	191000	121991710	5420	5420	5420	5420	0
5	20241121	190900	121991710	5420	5420	5420	5420	0
6	20241121	190800	121991710	5420	5420	5420	5420	0
7	20241121	190700	121991710	5420	5420	5420	5420	0
8	20241121	190600	121991710	5420	5420	5420	5420	0
9	20241121	190500	121991710	5420	5420	5420	5420	0
10	20241121	190400	121991710	5420	5420	5420	5420	0
11	20241121	190300	121991710	5420	5420	5420	5420	0
12	20241121	190200	121991710	5420	5420	5420	5420	0
13	20241121	190100	121991710	5420	5420	5420	5420	0
14	20241121	190000	121991710	5420	5420	5420	5420	0
15	20241121	185900	121991710	5420	5420	5420	5420	0
16	20241121	185800	121991710	5420	5420	5420	5420	0
17	20241121	185700	121991710	5420	5420	5420	5420	0
18	20241121	185600	121991710	5420	5420	5420	5420	0
19	20241121	185500	121991710	5420	5420	5420	5420	0
20	20241121	185400	121991710	5420	5420	5420	5420	0
21	20241121	185300	121991710	5420	5420	5420	5420	0
22	20241121	185200	121991710	5420	5420	5420	5420	0
23	20241121	185100	121991710	5420	5420	5420	5420	0
24	20241121	185000	121991710	5420	5420	5420	5420	0
25	20241121	184900	121991710	5420	5420	5420	5420	0
26	20241121	184800	121991710	5420	5420	5420	5420	0
27	20241121	184700	121991710	5420	5420	5420	5420	0
28	20241121	184600	121991710	5420	5420	5420	5420	0
29	20241121	184500	121991710	5420	5420	5420	5420	0
30	20241121	184400	121991710	5420	5420	5420	5420	0
31	20241121	184300	121991710	5420	5420	5420	5420	0
32	20241121	184200	121991710	5420	5420	5420	5420	929
33	20241121	184100	121991710	5420	5420	5420	5420	0
34	20241121	184000	121991710	5420	5420	5420	5420	0
35	20241121	183900	121991710	5420	5420	5420	5420	0
36	20241121	183800	121991710	5420	5420	5420	5420	0
37	20241121	183700	121991710	5420	5420	5420	5420	0
38	20241121	183600	121991710	5420	5420	5420	5420	0
39	20241121	183500	121991710	5420	5420	5420	5420	0
40	20241121	183400	121991710	5420	5420	5420	5420	0
41	20241121	183300	121991710	5420	5420	5420	5420	0
42	20241121	183200	121991710	5420	5420	5420	5420	0
43	20241121	183100	121991710	5420	5420	5420	5420	0
44	20241121	183000	121991710	5420	5420	5420	5420	0
45	20241121	182900	121991710	5420	5420	5420	5420	0
46	20241121	182800	121991710	5420	5420	5420	5420	0
47	20241121	182700	121991710	5420	5420	5420	5420	0
48	20241121	182600	121991710	5420	5420	5420	5420	0
49	20241121	182500	121991710	5420	5420	5420	5420	0
50	20241121	182400	121991710	5420	5420	5420	5420	0
51	20241121	182300	121991710	5420	5420	5420	5420	0
52	20241121	182200	121991710	5420	5420	5420	5420	0
53	20241121	182100	121991710	5420	5420	5420	5420	0
54	20241121	182000	121991710	5420	5420	5420	5420	0
55	20241121	181900	121991710	5420	5420	5420	5420	0
56	20241121	181800	121991710	5420	5420	5420	5420	0
57	20241121	181700	121991710	5420	5420	5420	5420	0
58	20241121	181600	121991710	5420	5420	5420	5420	0
59	20241121	181500	121991710	5420	5420	5420	5420	0
60	20241121	181400	121991710	5420	5420	5420	5420	0
61	20241121	181300	121991710	5420	5420	5420	5420	0
62	20241121	181200	121991710	5420	5420	5420	5420	929
63	20241121	181100	121991710	5420	5420	5420	5420	0
64	20241121	181000	121991710	5420	5420	5420	5420	0
65	20241121	180900	121991710	5420	5420	5420	5420	0
66	20241121	180800	121991710	5420	5420	5420	5420	0
67	20241121	180700	121991710	5420	5420	5420	5420	0
68	20241121	180600	121991710	5420	5420	5420	5420	0
69	20241121	180500	121991710	5420	5420	5420	5420	0
70	20241121	180400	121991710	5420	5420	5420	5420	0
71	20241121	180300	121991710	5420	5420	5420	5420	0
72	20241121	180200	121991710	5420	5420	5420	5420	0
73	20241121	180100	121991710	5420	5420	5420	5420	0
74	20241121	180000	121991710	5420	5420	5420	5420	0
75	20241121	175900	121991710	5420	5420	5420	5420	0
76	20241121	175800	121991710	5420	5420	5420	5420	0
77	20241121	175700	121991710	5420	5420	5420	5420	0
78	20241121	175600	121991710	5420	5420	5420	5420	0
79	20241121	175500	121991710	5420	5420	5420	5420	0
80	20241121	175400	121991710	5420	5420	5420	5420	0
81	20241121	175300	121991710	5420	5420	5420	5420	0
82	20241121	175200	121991710	5420	5420	5420	5420	0
83	20241121	175100	121991710	5420	5420	5420	5420	0
84	20241121	175000	121991710	5420	5420	5420	5420	0
85	20241121	174900	121991710	5420	5420	5420	5420	0
86	20241121	174800	121991710	5420	5420	5420	5420	0
87	20241121	174700	121991710	5420	5420	5420	5420	0
88	20241121	174600	121991710	5420	5420	5420	5420	0
89	20241121	174500	121991710	5420	5420	5420	5420	0
90	20241121	174400	121991710	5420	5420	5420	5420	0
91	20241121	174300	121991710	5420	5420	5420	5420	0
92	20241121	174200	121991710	5420	5420	5420	5420	929
93	20241121	174100	121991710	5420	5420	5420	5420	0
94	20241121	174000	121991710	5420	5420	5420	5420	0
95	20241121	173900	121991710	5420	5420	5420	5420	0
96	20241121	173800	121991710	5420	5420	5420	5420	0
97	20241121	173700	121991710	5420	5420	5420	5420	0
98	20241121	173600	121991710	5420	5420	5420	5420	0
99	20241121	173500	121991710	5420	5420	5420	5420	0
100	20241121	173400	121991710	5420	5420	5420	5420	0
101	20241121	173300	121991710	5420	5420	5420	5420	0
102	20241121	173200	121991710	5420	5420	5420	5420	0
103	20241121	173100	121991710	5420	5420	5420	5420	0
104	20241121	173000	121991710	5420	5420	5420	5420	0
105	20241121	172900	121991710	5420	5420	5420	5420	0
106	20241121	172800	121991710	5420	5420	5420	5420	0
107	20241121	172700	121991710	5420	5420	5420	5420	0
108	20241121	172600	121991710	5420	5420	5420	5420	0
109	20241121	172500	121991710	5420	5420	5420	5420	0
110	20241121	172400	121991710	5420	5420	5420	5420	0
111	20241121	172300	121991710	5420	5420	5420	5420	0
112	20241121	172200	121991710	5420	5420	5420	5420	0
113	20241121	172100	121991710	5420	5420	5420	5420	0
114	20241121	172000	121991710	5420	5420	5420	5420	0
115	20241121	171900	121991710	5420	5420	5420	5420	0
116	20241121	171800	121991710	5420	5420	5420	5420	0
117	20241121	171700	121991710	5420	5420	5420	5420	0
118	20241121	171600	121991710	5420	5420	5420	5420	0
119	20241121	171500	121991710	5420	5420	5420	5420	0
120	20241121	171400	121991710	5420	5420	5420	5420	0
121	20241121	171300	121991710	5420	5420	5420	5420	0
122	20241121	171200	121991710	5420	5420	5420	5420	929
123	20241121	171100	121991710	5420	5420	5420	5420	0
124	20241121	171000	121991710	5420	5420	5420	5420	0
125	20241121	170900	121991710	5420	5420	5420	5420	0
126	20241121	170800	121991710	5420	5420	5420	5420	0
127	20241121	170700	121991710	5420	5420	5420	5420	0
128	20241121	170600	121991710	5420	5420	5420	5420	0
129	20241121	170500	121991710	5420	5420	5420	5420	0
130	20241121	170400	121991710	5420	5420	5420	5420	0
131	20241121	170300	121991710	5420	5420	5420	5420	0
132	20241121	170200	121991710	5420	5420	5420	5420	0
133	20241121	170100	121991710	5420	5420	5420	5420	0
134	20241121	170000	121991710	5420	5420	5420	5420	0
135	20241121	165900	121991710	5420	5420	5420	5420	0
136	20241121	165800	121991710	5420	5420	5420	5420	0
137	20241121	165700	121991710	5420	5420	5420	5420	0
138	20241121	165600	121991710	5420	5420	5420	5420	0
139	20241121	165500	121991710	5420	5420	5420	5420	0
140	20241121	165400	121991710	5420	5420	5420	5420	0
141	20241121	165300	121991710	5420	5420	5420	5420	0
142	20241121	165200	121991710	5420	5420	5420	5420	0
143	20241121	165100	121991710	5420	5420	5420	5420	0
144	20241121	165000	121991710	5420	5420	5420	5420	0
145	20241121	164900	121991710	5420	5420	5420	5420	0
146	20241121	164800	121991710	5420	5420	5420	5420	0
147	20241121	164700	121991710	5420	5420	5420	5420	0
148	20241121	164600	121991710	5420	5420	5420	5420	0
149	20241121	164500	121991710	5420	5420	5420	5420	0
150	20241121	164400	121991710	5420	5420	5420	5420	0
151	20241121	164300	121991710	5420	5420	5420	5420	0
152	20241121	164200	121991710	5420	5420	5420	5420	929
153	20241121	164100	121991710	5420	5420	5420	5420	0
154	20241121	164000	121991710	5420	5420	5420	5420	0
155	20241121	163900	121991710	5420	5420	5420	5420	0
156	20241121	163800	121991710	5420	5420	5420	5420	0
157	20241121	163700	121991710	5420	5420	5420	5420	0
158	20241121	163600	121991710	5420	5420	5420	5420	0
159	20241121	163500	121991710	5420	5420	5420	5420	0
160	20241121	163400	121991710	5420	5420	5420	5420	0
161	20241121	163300	121991710	5420	5420	5420	5420	0
162	20241121	163200	121991710	5420	5420	5420	5420	0
163	20241121	163100	121991710	5420	5420	5420	5420	0
164	20241121	163000	121991710	5420	5420	5420	5420	0
165	20241121	162900	121991710	5420	5420	5420	5420	0
166	20241121	162800	121991710	5420	5420	5420	5420	0
167	20241121	162700	121991710	5420	5420	5420	5420	0
168	20241121	162600	121991710	5420	5420	5420	5420	0
169	20241121	162500	121991710	5420	5420	5420	5420	0
170	20241121	162400	121991710	5420	5420	5420	5420	0
171	20241121	162300	121991710	5420	5420	5420	5420	0
172	20241121	162200	121991710	5420	5420	5420	5420	0
173	20241121	162100	121991710	5420	5420	5420	5420	0
174	20241121	162000	121991710	5420	5420	5420	5420	0
175	20241121	161900	121991710	5420	5420	5420	5420	0
176	20241121	161800	121991710	5420	5420	5420	5420	0
177	20241121	161700	121991710	5420	5420	5420	5420	0
178	20241121	161600	121991710	5420	5420	5420	5420	0
179	20241121	161500	121991710	5420	5420	5420	5420	0
180	20241121	161400	121991710	5420	5420	5420	5420	0
181	20241121	161300	121991710	5420	5420	5420	5420	0
182	20241121	161200	121991710	5420	5420	5420	5420	929
183	20241121	161100	121991710	5420	5420	5420	5420	0
184	20241121	161000	121991710	5420	5420	5420	5420	0
185	20241121	160900	121991710	5420	5420	5420	5420	0
186	20241121	160800	121991710	5420	5420	5420	5420	0
187	20241121	160700	121991710	5420	5420	5420	5420	0
188	20241121	160600	121991710	5420	5420	5420	5420	0
189	20241121	160500	121991710	5420	5420	5420	5420	0
190	20241121	160400	121991710	5420	5420	5420	5420	0
191	20241121	160300	121991710	5420	5420	5420	5420	0
192	20241121	160200	121991710	5420	5420	5420	5420	0
193	20241121	160100	121991710	5420	5420	5420	5420	0
194	20241121	160000	121991710	5420	5420	5420	5420	0
195	20241121	155900	121991710	5420	5420	5420	5420	0
196	20241121	155800	121991710	5420	5420	5420	5420	0
197	20241121	155700	121991710	5420	5420	5420	5420	0
198	20241121	155600	121991710	5420	5420	5420	5420	0
199	20241121	155500	121991710	5420	5420	5420	5420	0
200	20241121	155400	121991710	5420	5420	5420	5420	0
201	20241121	155300	121991710	5420	5420	5420	5420	0
202	20241121	155200	121991710	5420	5420	5420	5420	0
203	20241121	155100	121991710	5420	5420	5420	5420	0
204	20241121	155000	121991710	5420	5420	5420	5420	0
205	20241121	154900	121991710	5420	5420	5420	5420	0
206	20241121	154800	121991710	5420	5420	5420	5420	0
207	20241121	154700	121991710	5420	5420	5420	5420	0
208	20241121	154600	121991710	5420	5420	5420	5420	0
209	20241121	154500	121991710	5420	5420	5420	5420	0
210	20241121	154400	121991710	5420	5420	5420	5420	0
211	20241121	154300	121991710	5420	5420	5420	5420	0
212	20241121	154200	121991710	5420	5420	5420	5420	929
213	20241121	154100	121991710	5420	5420	5420	5420	0
214	20241121	154000	121991710	5420	5420	5420	5420	0
215	20241121	153900	121991710	5420	5420	5420	5420	0
216	20241121	153800	121991710	5420	5420	5420	5420	0
217	20241121	153700	121991710	5420	5420	5420	5420	0
218	20241121	153600	121991710	5420	5420	5420	5420	0
219	20241121	153500	121991710	5420	5420	5420	5420	0
220	20241121	153400	121991710	5420	5420	5420	5420	0
221	20241121	153300	121991710	5420	5420	5420	5420	0
222	20241121	153200	121991710	5420	5420	5420	5420	0
223	20241121	153100	121991710	5420	5420	5420	5420	0
224	20241121	153000	121991710	5420	5420	5420	5420	929
225	20241121	152900	116956530	5350	5350	5350	5350	0
226	20241121	152800	116956530	5350	5350	5350	5350	0
227	20241121	152700	116956530	5350	5350	5350	5350	0
228	20241121	152600	116956530	5350	5350	5350	5350	0
229	20241121	152500	116956530	5350	5350	5350	5350	0
230	20241121	152400	116956530	5350	5350	5350	5350	0
231	20241121	152300	116956530	5350	5350	5350	5350	0
232	20241121	152200	116956530	5350	5350	5350	5350	0
233	20241121	152100	116956530	5350	5350	5350	5350	0
234	20241121	152000	116956530	5350	5350	5350	5350	0
235	20241121	151900	116956530	5350	5360	5360	5350	10
236	20241121	151800	116903000	5420	5420	5420	5420	0
237	20241121	151700	116903000	5420	5420	5420	5390	5
238	20241121	151600	116875930	5380	5380	5380	5380	0
239	20241121	151500	116875930	5380	5390	5420	5380	309
240	20241121	151400	115208110	5380	5380	5380	5380	1
241	20241121	151300	115202730	5380	5400	5400	5380	3
242	20241121	151200	115186550	5400	5400	5400	5400	2
243	20241121	151100	115175750	5400	5400	5400	5400	3
244	20241121	151000	115159550	5400	5400	5400	5400	0
245	20241121	150900	115159550	5400	5400	5400	5400	2
246	20241121	150800	115148750	5400	5400	5400	5400	1
247	20241121	150700	115143350	5400	5400	5400	5400	88
248	20241121	150600	114668150	5410	5410	5410	5410	6
249	20241121	150500	114635690	5410	5410	5410	5410	2
250	20241121	150400	114624870	5410	5410	5410	5410	0
251	20241121	150300	114624870	5410	5410	5410	5410	2
252	20241121	150200	114614050	5410	5410	5410	5410	1
253	20241121	150100	114608640	5410	5410	5410	5410	2
254	20241121	150000	114597820	5410	5410	5410	5410	1
255	20241121	145900	114592410	5410	5430	5440	5400	668
256	20241121	145800	110974900	5430	5430	5430	5420	30
257	20241121	145700	110812090	5430	5420	5430	5420	105
258	20241121	145600	110242040	5430	5410	5430	5410	104
259	20241121	145500	109679250	5420	5410	5420	5410	4
260	20241121	145400	109657590	5410	5430	5440	5410	472
261	20241121	145300	107102440	5440	5440	5440	5430	136
262	20241121	145200	106362780	5440	5430	5440	5430	114
263	20241121	145100	105742730	5440	5430	5440	5430	95
264	20241121	145000	105226410	5430	5430	5430	5410	9
265	20241121	144900	105177580	5430	5430	5440	5400	106
266	20241121	144800	104601810	5440	5430	5440	5430	96
267	20241121	144700	104080040	5430	5430	5440	5430	95
268	20241121	144600	103564170	5430	5430	5430	5420	140
269	20241121	144500	102805340	5420	5420	5420	5420	8
270	20241121	144400	102761980	5420	5420	5430	5420	99
271	20241121	144300	102224470	5430	5420	5430	5420	98
272	20241121	144200	101692790	5420	5420	5430	5410	101
273	20241121	144100	101144440	5430	5430	5430	5400	100
274	20241121	144000	100601510	5430	5420	5430	5420	95
275	20241121	143900	100086110	5410	5420	5420	5410	98
276	20241121	143800	99554980	5420	5420	5420	5420	93
277	20241121	143700	99050920	5420	5410	5420	5400	4
278	20241121	143600	99029280	5420	5420	5420	5410	143
279	20241121	143500	98254240	5420	5430	5430	5420	99
280	20241121	143400	97717180	5420	5420	5430	5420	190
281	20241121	143300	96685970	5420	5410	5420	5410	2
282	20241121	143200	96675140	5400	5420	5430	5400	209
283	20241121	143100	95541300	5410	5420	5420	5410	75
284	20241121	143000	95135080	5420	5430	5430	5420	177
285	20241121	142900	94175720	5420	5420	5420	5420	64
286	20241121	142800	93828840	5420	5410	5420	5410	50
287	20241121	142700	93557860	5410	5420	5420	5400	102
288	20241121	142600	93005060	5420	5420	5420	5420	405
289	20241121	142500	90809960	5410	5410	5410	5410	135
290	20241121	142400	90079610	5420	5420	5420	5420	111
291	20241121	142300	89477990	5410	5420	5420	5410	2
292	20241121	142200	89467160	5410	5410	5410	5410	81
293	20241121	142100	89028950	5410	5410	5410	5410	51
294	20241121	142000	88753040	5410	5410	5410	5410	95
295	20241121	141900	88239090	5410	5410	5410	5410	140
296	20241121	141800	87481690	5410	5400	5410	5400	253
297	20241121	141700	86114810	5400	5400	5400	5390	110
298	20241121	141600	85520910	5400	5400	5400	5400	48
299	20241121	141500	85261710	5400	5400	5400	5400	95
300	20241121	141400	84748710	5400	5400	5400	5400	135
301	20241121	141300	84019710	5400	5390	5400	5390	72
302	20241121	141200	83631060	5390	5400	5400	5390	103
303	20241121	141100	83074870	5400	5390	5410	5390	1138
304	20241121	141000	76935770	5390	5380	5400	5370	3070
305	20241121	140900	60375360	5380	5360	5380	5350	1959
306	20241121	140800	49865040	5360	5360	5360	5350	80
307	20241121	140700	49436510	5350	5350	5350	5350	65
308	20241121	140600	49088760	5350	5350	5350	5350	93
309	20241121	140500	48591210	5350	5350	5350	5350	53
310	20241121	140400	48307660	5350	5350	5350	5350	94
311	20241121	140300	47804760	5350	5350	5350	5350	48
312	20241121	140200	47547960	5350	5350	5350	5350	1
313	20241121	140100	47542610	5350	5350	5350	5350	5
314	20241121	140000	47515860	5350	5350	5350	5350	0
315	20241121	135900	47515860	5350	5350	5350	5350	2
316	20241121	135800	47505160	5350	5350	5350	5350	10
317	20241121	135700	47451660	5350	5350	5350	5350	6
318	20241121	135600	47419560	5350	5350	5350	5350	1
319	20241121	135500	47414210	5350	5350	5350	5350	6
320	20241121	135400	47382110	5350	5350	5350	5350	2
321	20241121	135300	47371410	5350	5350	5350	5350	0
322	20241121	135200	47371410	5350	5350	5350	5350	10
323	20241121	135100	47317910	5350	5350	5350	5350	2
324	20241121	135000	47307210	5350	5350	5350	5350	1
325	20241121	134900	47301860	5350	5350	5350	5350	5
326	20241121	134800	47275110	5350	5350	5350	5350	1
327	20241121	134700	47269760	5350	5350	5350	5350	0
328	20241121	134600	47269760	5350	5350	5350	5350	6
329	20241121	134500	47237660	5350	5350	5350	5350	2
330	20241121	134400	47226960	5350	5340	5350	5340	38
331	20241121	134300	47024030	5350	5350	5350	5350	2
332	20241121	134200	47013330	5350	5350	5350	5350	5
333	20241121	134100	46986580	5350	5350	5350	5350	0
334	20241121	134000	46986580	5350	5350	5350	5350	2
335	20241121	133900	46975880	5350	5350	5350	5350	4
336	20241121	133800	46954480	5350	5350	5350	5350	2
337	20241121	133700	46943780	5350	5350	5350	5350	2
338	20241121	133600	46933080	5350	5350	5350	5350	6
339	20241121	133500	46900980	5350	5350	5350	5350	2
340	20241121	133400	46890280	5350	5350	5350	5350	0
341	20241121	133300	46890280	5350	5350	5350	5350	14
342	20241121	133200	46815380	5350	5350	5350	5350	2
343	20241121	133100	46804680	5350	5350	5350	5350	1
344	20241121	133000	46799330	5350	5350	5350	5350	5
345	20241121	132900	46772580	5350	5350	5350	5350	17
346	20241121	132800	46681630	5350	5350	5350	5350	0
347	20241121	132700	46681630	5350	5350	5350	5350	1
348	20241121	132600	46676280	5350	5350	5350	5350	6
349	20241121	132500	46644180	5350	5350	5350	5350	5
350	20241121	132400	46617430	5350	5350	5350	5350	2
351	20241121	132300	46606730	5350	5350	5350	5350	5
352	20241121	132200	46579980	5350	5350	5350	5350	0
353	20241121	132100	46579980	5350	5350	5350	5350	2
354	20241121	132000	46569280	5350	5350	5350	5350	5
355	20241121	131900	46542530	5350	5350	5350	5350	1
356	20241121	131800	46537180	5350	5340	5350	5340	194
357	20241121	131700	45501200	5340	5340	5340	5340	5
358	20241121	131600	45474500	5340	5340	5340	5340	2
359	20241121	131500	45463820	5340	5340	5340	5340	0
360	20241121	131400	45463820	5340	5340	5340	5340	7
361	20241121	131300	45426440	5340	5340	5340	5340	1
362	20241121	131200	45421100	5340	5340	5340	5340	2
363	20241121	131100	45410420	5340	5340	5340	5340	1
364	20241121	131000	45405080	5340	5340	5340	5340	5
365	20241121	130900	45378380	5340	5340	5340	5340	5
366	20241121	130800	45351680	5340	5340	5340	5340	1
367	20241121	130700	45346340	5340	5340	5340	5340	6
368	20241121	130600	45314300	5340	5340	5340	5340	2
369	20241121	130500	45303620	5340	5340	5340	5340	1
370	20241121	130400	45298280	5340	5340	5340	5340	6
371	20241121	130300	45266240	5340	5340	5340	5340	2
372	20241121	130200	45255560	5340	5340	5340	5340	0
373	20241121	130100	45255560	5340	5340	5340	5340	5
374	20241121	130000	45228860	5340	5340	5340	5340	1
375	20241121	125900	45223520	5340	5340	5340	5340	2
376	20241121	125800	45212840	5340	5340	5340	5340	6
377	20241121	125700	45180800	5340	5340	5340	5340	1
378	20241121	125600	45175460	5340	5340	5340	5340	0
379	20241121	125500	45175460	5340	5340	5340	5340	62
380	20241121	125400	44844380	5340	5340	5340	5340	15
381	20241121	125300	44764280	5340	5340	5340	5340	2
382	20241121	125200	44753600	5340	5340	5340	5340	1
383	20241121	125100	44748260	5340	5340	5340	5330	508
384	20241121	125000	42040540	5340	5340	5340	5340	0
385	20241121	124900	42040540	5340	5340	5340	5340	2
386	20241121	124800	42029860	5340	5340	5340	5340	4
387	20241121	124700	42008500	5340	5340	5340	5340	2
388	20241121	124600	41997820	5340	5340	5340	5340	1
389	20241121	124500	41992480	5340	5340	5340	5340	6
390	20241121	124400	41960440	5340	5340	5340	5340	1
391	20241121	124300	41955100	5340	5340	5340	5340	29
392	20241121	124200	41800240	5340	5340	5340	5340	6
393	20241121	124100	41768200	5340	5340	5340	5340	2
394	20241121	124000	41757520	5340	5340	5340	5340	1
395	20241121	123900	41752180	5340	5340	5340	5340	2
396	20241121	123800	41741500	5340	5340	5340	5330	8
397	20241121	123700	41698820	5340	5340	5340	5340	0
398	20241121	123600	41698820	5340	5340	5340	5340	2
399	20241121	123500	41688140	5340	5340	5340	5340	8
400	20241121	123400	41645420	5340	5340	5340	5340	1
401	20241121	123300	41640080	5340	5340	5340	5340	2
402	20241121	123200	41629400	5340	5340	5340	5340	5
403	20241121	123100	41602700	5340	5340	5340	5340	19
404	20241121	123000	41501240	5340	5340	5340	5340	0
405	20241121	122900	41501240	5340	5340	5340	5340	4
406	20241121	122800	41479880	5340	5340	5340	5340	2
407	20241121	122700	41469200	5340	5340	5340	5340	2
408	20241121	122600	41458520	5340	5340	5340	5340	5
409	20241121	122500	41431820	5340	5340	5340	5340	2
410	20241121	122400	41421140	5340	5340	5340	5340	0
411	20241121	122300	41421140	5340	5340	5340	5340	1
412	20241121	122200	41415800	5340	5340	5340	5340	6
413	20241121	122100	41383760	5340	5340	5340	5340	1
414	20241121	122000	41378420	5340	5340	5340	5340	2
415	20241121	121900	41367740	5340	5340	5340	5340	5
416	20241121	121800	41341040	5340	5340	5340	5340	0
417	20241121	121700	41341040	5340	5340	5340	5340	1
418	20241121	121600	41335700	5340	5340	5340	5340	6
419	20241121	121500	41303660	5340	5340	5340	5340	1
420	20241121	121400	41298320	5340	5340	5340	5340	2
421	20241121	121300	41287640	5340	5340	5340	5340	5
422	20241121	121200	41260940	5340	5340	5340	5340	2
423	20241121	121100	41250260	5340	5340	5340	5340	0
424	20241121	121000	41250260	5340	5340	5340	5340	5
425	20241121	120900	41223560	5340	5340	5340	5340	1
426	20241121	120800	41218220	5340	5340	5340	5340	4
427	20241121	120700	41196860	5330	5330	5340	5330	12
428	20241121	120600	41132860	5330	5330	5330	5330	25
429	20241121	120500	40999610	5330	5330	5330	5330	0
430	20241121	120400	40999610	5330	5330	5330	5330	1
431	20241121	120300	40994280	5330	5330	5330	5330	6
432	20241121	120200	40962300	5330	5330	5330	5330	2
433	20241121	120100	40951640	5330	5330	5330	5330	1
434	20241121	120000	40946310	5330	5330	5330	5330	5
435	20241121	115900	40919660	5330	5330	5330	5330	0
436	20241121	115800	40919660	5330	5330	5330	5330	1
437	20241121	115700	40914330	5330	5330	5330	5330	6
438	20241121	115600	40882350	5330	5330	5330	5330	2
439	20241121	115500	40871690	5330	5320	5330	5320	76
440	20241121	115400	40467340	5330	5330	5330	5330	6
441	20241121	115300	40435360	5330	5330	5330	5330	1
442	20241121	115200	40430030	5330	5330	5330	5330	0
443	20241121	115100	40430030	5330	5330	5330	5330	2
444	20241121	115000	40419370	5330	5330	5330	5330	4
445	20241121	114900	40398050	5330	5330	5330	5330	2
446	20241121	114800	40387390	5330	5330	5330	5330	2
447	20241121	114700	40376730	5330	5330	5330	5330	5
448	20241121	114600	40350080	5330	5330	5330	5330	100
449	20241121	114500	39817080	5330	5330	5330	5330	2
450	20241121	114400	39806420	5330	5330	5330	5330	5
451	20241121	114300	39779770	5330	5330	5330	5330	2
452	20241121	114200	39769110	5330	5330	5330	5330	1
453	20241121	114100	39763780	5330	5330	5330	5330	6
454	20241121	114000	39731800	5330	5330	5330	5330	2
455	20241121	113900	39721140	5330	5330	5330	5330	0
456	20241121	113800	39721140	5330	5330	5330	5330	4
457	20241121	113700	39699820	5330	5330	5330	5330	2
458	20241121	113600	39689160	5330	5330	5330	5330	1
459	20241121	113500	39683830	5330	5330	5330	5330	6
460	20241121	113400	39651850	5330	5330	5330	5330	1
461	20241121	113300	39646520	5330	5330	5330	5330	1
462	20241121	113200	39641190	5330	5330	5330	5330	2
463	20241121	113100	39630530	5330	5330	5330	5330	6
464	20241121	113000	39598550	5330	5330	5330	5330	1
465	20241121	112900	39593220	5330	5330	5330	5330	2
466	20241121	112800	39582560	5330	5330	5330	5330	4
467	20241121	112700	39561240	5330	5330	5330	5330	0
468	20241121	112600	39561240	5330	5330	5330	5330	2
469	20241121	112500	39550580	5330	5330	5330	5330	5
470	20241121	112400	39523930	5330	5330	5330	5330	2
471	20241121	112300	39513270	5330	5330	5330	5330	2
472	20241121	112200	39502610	5330	5330	5330	5330	5
473	20241121	112100	39475960	5330	5330	5330	5330	2
474	20241121	112000	39465300	5330	5330	5330	5330	200
475	20241121	111900	38399300	5320	5330	5330	5320	74
476	20241121	111800	38005590	5330	5330	5330	5330	0
477	20241121	111700	38005590	5330	5330	5330	5330	0
478	20241121	111600	38005590	5330	5330	5330	5330	0
479	20241121	111500	38005590	5330	5330	5330	5330	4
480	20241121	111400	37984270	5330	5330	5330	5330	0
481	20241121	111300	37984270	5330	5330	5330	5330	0
482	20241121	111200	37984270	5330	5330	5330	5330	4
483	20241121	111100	37962950	5330	5330	5330	5330	0
484	20241121	111000	37962950	5330	5330	5330	5330	0
485	20241121	110900	37962950	5330	5330	5330	5330	3
486	20241121	110800	37946960	5330	5330	5330	5330	0
487	20241121	110700	37946960	5330	5330	5330	5330	0
488	20241121	110600	37946960	5330	5340	5340	5330	9
489	20241121	110500	37898950	5340	5340	5340	5340	0
490	20241121	110400	37898950	5340	5340	5340	5340	0
491	20241121	110300	37898950	5340	5340	5340	5340	4
492	20241121	110200	37877590	5340	5340	5340	5340	0
493	20241121	110100	37877590	5340	5340	5340	5340	0
494	20241121	110000	37877590	5340	5340	5340	5340	0
495	20241121	105900	37877590	5340	5340	5340	5340	3
496	20241121	105800	37861570	5340	5340	5340	5340	0
497	20241121	105700	37861570	5340	5340	5340	5340	0
498	20241121	105600	37861570	5340	5340	5340	5340	4
499	20241121	105500	37840210	5340	5340	5340	5340	0
500	20241121	105400	37840210	5340	5340	5340	5340	0
501	20241121	105300	37840210	5340	5340	5340	5340	4
502	20241121	105200	37818850	5340	5340	5340	5340	5
503	20241121	105100	37792150	5340	5340	5340	5340	0
504	20241121	105000	37792150	5340	5340	5340	5340	3
505	20241121	104900	37776130	5340	5340	5340	5340	1
506	20241121	104800	37770790	5340	5330	5340	5330	11
507	20241121	104700	37712060	5340	5340	5340	5340	4
508	20241121	104600	37690700	5340	5340	5340	5340	2
509	20241121	104500	37680020	5340	5340	5340	5340	0
510	20241121	104400	37680020	5340	5340	5340	5340	0
511	20241121	104300	37680020	5340	5340	5340	5340	4
512	20241121	104200	37658660	5340	5340	5340	5340	0
513	20241121	104100	37658660	5340	5340	5340	5340	0
514	20241121	104000	37658660	5340	5340	5340	5340	4
515	20241121	103900	37637300	5340	5340	5340	5340	0
516	20241121	103800	37637300	5340	5340	5340	5340	0
517	20241121	103700	37637300	5340	5340	5340	5340	3
518	20241121	103600	37621280	5340	5340	5340	5340	100
519	20241121	103500	37087280	5340	5340	5340	5340	0
520	20241121	103400	37087280	5340	5340	5340	5340	5
521	20241121	103300	37060580	5340	5340	5340	5340	0
522	20241121	103200	37060580	5340	5340	5340	5340	0
523	20241121	103100	37060580	5340	5340	5340	5340	4
524	20241121	103000	37039220	5340	5340	5340	5340	0
525	20241121	102900	37039220	5340	5340	5340	5340	0
526	20241121	102800	37039220	5340	5340	5340	5340	0
527	20241121	102700	37039220	5340	5340	5340	5340	3
528	20241121	102600	37023200	5340	5340	5340	5340	0
529	20241121	102500	37023200	5340	5340	5340	5340	0
530	20241121	102400	37023200	5340	5340	5340	5340	4
531	20241121	102300	37001840	5340	5340	5340	5340	0
532	20241121	102200	37001840	5340	5340	5340	5340	0
533	20241121	102100	37001840	5340	5340	5340	5340	4
534	20241121	102000	36980480	5340	5340	5340	5340	0
535	20241121	101900	36980480	5340	5340	5340	5340	0
536	20241121	101800	36980480	5340	5340	5340	5340	4
537	20241121	101700	36959120	5340	5340	5340	5340	0
538	20241121	101600	36959120	5340	5340	5340	5340	100
539	20241121	101500	36425120	5330	5330	5330	5330	3
540	20241121	101400	36409130	5330	5330	5330	5330	0
541	20241121	101300	36409130	5330	5340	5340	5330	6
542	20241121	101200	36377100	5340	5340	5340	5340	0
543	20241121	101100	36377100	5340	5340	5340	5340	1
544	20241121	101000	36371760	5350	5340	5350	5340	100
545	20241121	100900	35836770	5350	5350	5350	5350	0
546	20241121	100800	35836770	5350	5330	5350	5330	5
547	20241121	100700	35810060	5330	5330	5330	5330	0
548	20241121	100600	35810060	5330	5320	5330	5320	2
549	20241121	100500	35799410	5320	5320	5320	5320	7
550	20241121	100400	35762170	5320	5320	5320	5320	0
551	20241121	100300	35762170	5320	5320	5320	5320	2
552	20241121	100200	35751530	5320	5320	5320	5320	4
553	20241121	100100	35730250	5320	5320	5320	5320	0
554	20241121	100000	35730250	5320	5320	5320	5320	0
555	20241121	095900	35730250	5320	5320	5320	5320	3
556	20241121	095800	35714290	5320	5320	5320	5320	0
557	20241121	095700	35714290	5320	5320	5320	5320	0
558	20241121	095600	35714290	5320	5320	5320	5320	0
559	20241121	095500	35714290	5320	5320	5320	5320	4
560	20241121	095400	35693010	5320	5320	5320	5320	0
561	20241121	095300	35693010	5320	5320	5320	5320	0
562	20241121	095200	35693010	5320	5320	5320	5320	4
563	20241121	095100	35671730	5320	5320	5320	5320	0
564	20241121	095000	35671730	5320	5320	5320	5320	0
565	20241121	094900	35671730	5320	5320	5320	5320	3
566	20241121	094800	35655770	5310	5310	5310	5310	1479
567	20241121	094700	27802280	5310	5310	5310	5310	4
568	20241121	094600	27781040	5320	5320	5320	5320	4
569	20241121	094500	27759760	5320	5320	5320	5320	0
570	20241121	094400	27759760	5320	5320	5320	5320	168
571	20241121	094300	26866000	5330	5340	5340	5320	4830
572	20241121	094200	1170340	5340	5340	5340	5340	1
573	20241121	094100	1165000	5350	5350	5350	5350	0
574	20241121	094000	1165000	5350	5350	5350	5350	0
575	20241121	093900	1165000	5350	5350	5350	5350	1
576	20241121	093800	1159650	5350	5350	5350	5350	18
577	20241121	093700	1063350	5340	5340	5340	5340	0
578	20241121	093600	1063350	5340	5340	5340	5340	1
579	20241121	093500	1058010	5350	5350	5350	5350	0
580	20241121	093400	1058010	5350	5350	5350	5350	0
581	20241121	093300	1058010	5350	5340	5350	5340	5
582	20241121	093200	1031280	5340	5340	5340	5340	0
583	20241121	093100	1031280	5340	5340	5340	5340	0
584	20241121	093000	1031280	5340	5340	5340	5340	0
585	20241121	092900	1031280	5340	5340	5340	5340	0
586	20241121	092800	1031280	5340	5340	5340	5340	0
587	20241121	092700	1031280	5340	5340	5340	5340	0
588	20241121	092600	1031280	5340	5340	5340	5340	2
589	20241121	092500	1020600	5330	5320	5330	5320	2
590	20241121	092400	1009950	5330	5330	5330	5330	0
591	20241121	092300	1009950	5330	5330	5340	5330	5
592	20241121	092200	983270	5340	5350	5350	5340	101
593	20241121	092100	442930	5350	5350	5350	5350	0
594	20241121	092000	442930	5350	5350	5350	5350	0
595	20241121	091900	442930	5350	5350	5350	5350	0
596	20241121	091800	442930	5350	5350	5350	5350	21
597	20241121	091700	330580	5350	5350	5350	5350	0
598	20241121	091600	330580	5350	5350	5350	5350	3
599	20241121	091500	314530	5360	5360	5360	5360	0
600	20241121	091400	314530	5360	5360	5360	5360	0
601	20241121	091300	314530	5360	5360	5360	5360	0
602	20241121	091200	314530	5360	5360	5360	5360	0
603	20241121	091100	314530	5360	5360	5360	5330	8
604	20241121	091000	271760	5320	5320	5320	5320	0
605	20241121	090900	271760	5320	5320	5320	5320	0
606	20241121	090800	271760	5320	5320	5320	5320	0
607	20241121	090700	271760	5320	5320	5320	5320	18
608	20241121	090600	176000	5360	5360	5360	5360	0
609	20241121	090500	176000	5360	5360	5360	5360	9
610	20241121	090400	127760	5360	5360	5360	5360	2
611	20241121	090300	117040	5320	5320	5320	5320	0
612	20241121	090200	117040	5320	5320	5320	5320	0
613	20241121	090100	117040	5320	5320	5320	5320	13
614	20241121	090000	47880	5320	5320	5320	5320	9