KissMeData/015230/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190000	301761620	5060	5060	5060	5060	3684
3	20241121	185900	301761620	5060	5060	5060	5060	0
4	20241121	185800	301761620	5060	5060	5060	5060	0
5	20241121	185700	301761620	5060	5060	5060	5060	0
6	20241121	185600	301761620	5060	5060	5060	5060	0
7	20241121	185500	301761620	5060	5060	5060	5060	0
8	20241121	185400	301761620	5060	5060	5060	5060	0
9	20241121	185300	301761620	5060	5060	5060	5060	0
10	20241121	185200	301761620	5060	5060	5060	5060	0
11	20241121	185100	301761620	5060	5060	5060	5060	0
12	20241121	185000	301761620	5060	5060	5060	5060	0
13	20241121	184900	301761620	5060	5060	5060	5060	0
14	20241121	184800	301761620	5060	5060	5060	5060	0
15	20241121	184700	301761620	5060	5060	5060	5060	0
16	20241121	184600	301761620	5060	5060	5060	5060	0
17	20241121	184500	301761620	5060	5060	5060	5060	0
18	20241121	184400	301761620	5060	5060	5060	5060	0
19	20241121	184300	301761620	5060	5060	5060	5060	0
20	20241121	184200	301761620	5060	5060	5060	5060	0
21	20241121	184100	301761620	5060	5060	5060	5060	0
22	20241121	184000	301761620	5060	5060	5060	5060	0
23	20241121	183900	301761620	5060	5060	5060	5060	0
24	20241121	183800	301761620	5060	5060	5060	5060	0
25	20241121	183700	301761620	5060	5060	5060	5060	0
26	20241121	183600	301761620	5060	5060	5060	5060	0
27	20241121	183500	301761620	5060	5060	5060	5060	0
28	20241121	183400	301761620	5060	5060	5060	5060	0
29	20241121	183300	301761620	5060	5060	5060	5060	0
30	20241121	183200	301761620	5060	5060	5060	5060	0
31	20241121	183100	301761620	5060	5060	5060	5060	0
32	20241121	183000	301761620	5060	5060	5060	5060	3684
33	20241121	182900	301761620	5060	5060	5060	5060	0
34	20241121	182800	301761620	5060	5060	5060	5060	0
35	20241121	182700	301761620	5060	5060	5060	5060	0
36	20241121	182600	301761620	5060	5060	5060	5060	0
37	20241121	182500	301761620	5060	5060	5060	5060	0
38	20241121	182400	301761620	5060	5060	5060	5060	0
39	20241121	182300	301761620	5060	5060	5060	5060	0
40	20241121	182200	301761620	5060	5060	5060	5060	0
41	20241121	182100	301761620	5060	5060	5060	5060	0
42	20241121	182000	301761620	5060	5060	5060	5060	0
43	20241121	181900	301761620	5060	5060	5060	5060	0
44	20241121	181800	301761620	5060	5060	5060	5060	0
45	20241121	181700	301761620	5060	5060	5060	5060	0
46	20241121	181600	301761620	5060	5060	5060	5060	0
47	20241121	181500	301761620	5060	5060	5060	5060	0
48	20241121	181400	301761620	5060	5060	5060	5060	0
49	20241121	181300	301761620	5060	5060	5060	5060	0
50	20241121	181200	301761620	5060	5060	5060	5060	0
51	20241121	181100	301761620	5060	5060	5060	5060	0
52	20241121	181000	301761620	5060	5060	5060	5060	0
53	20241121	180900	301761620	5060	5060	5060	5060	0
54	20241121	180800	301761620	5060	5060	5060	5060	0
55	20241121	180700	301761620	5060	5060	5060	5060	0
56	20241121	180600	301761620	5060	5060	5060	5060	0
57	20241121	180500	301761620	5060	5060	5060	5060	0
58	20241121	180400	301761620	5060	5060	5060	5060	0
59	20241121	180300	301761620	5060	5060	5060	5060	0
60	20241121	180200	301761620	5060	5060	5060	5060	0
61	20241121	180100	301761620	5060	5060	5060	5060	0
62	20241121	180000	301761620	5060	5060	5060	5060	3684
63	20241121	175900	301761620	5060	5060	5060	5060	0
64	20241121	175800	301761620	5060	5060	5060	5060	0
65	20241121	175700	301761620	5060	5060	5060	5060	0
66	20241121	175600	301761620	5060	5060	5060	5060	0
67	20241121	175500	301761620	5060	5060	5060	5060	0
68	20241121	175400	301761620	5060	5060	5060	5060	0
69	20241121	175300	301761620	5060	5060	5060	5060	0
70	20241121	175200	301761620	5060	5060	5060	5060	0
71	20241121	175100	301761620	5060	5060	5060	5060	0
72	20241121	175000	301761620	5060	5060	5060	5060	0
73	20241121	174900	301761620	5060	5060	5060	5060	0
74	20241121	174800	301761620	5060	5060	5060	5060	0
75	20241121	174700	301761620	5060	5060	5060	5060	0
76	20241121	174600	301761620	5060	5060	5060	5060	0
77	20241121	174500	301761620	5060	5060	5060	5060	0
78	20241121	174400	301761620	5060	5060	5060	5060	0
79	20241121	174300	301761620	5060	5060	5060	5060	0
80	20241121	174200	301761620	5060	5060	5060	5060	0
81	20241121	174100	301761620	5060	5060	5060	5060	0
82	20241121	174000	301761620	5060	5060	5060	5060	0
83	20241121	173900	301761620	5060	5060	5060	5060	0
84	20241121	173800	301761620	5060	5060	5060	5060	0
85	20241121	173700	301761620	5060	5060	5060	5060	0
86	20241121	173600	301761620	5060	5060	5060	5060	0
87	20241121	173500	301761620	5060	5060	5060	5060	0
88	20241121	173400	301761620	5060	5060	5060	5060	0
89	20241121	173300	301761620	5060	5060	5060	5060	0
90	20241121	173200	301761620	5060	5060	5060	5060	0
91	20241121	173100	301761620	5060	5060	5060	5060	0
92	20241121	173000	301761620	5060	5060	5060	5060	3684
93	20241121	172900	301761620	5060	5060	5060	5060	0
94	20241121	172800	301761620	5060	5060	5060	5060	0
95	20241121	172700	301761620	5060	5060	5060	5060	0
96	20241121	172600	301761620	5060	5060	5060	5060	0
97	20241121	172500	301761620	5060	5060	5060	5060	0
98	20241121	172400	301761620	5060	5060	5060	5060	0
99	20241121	172300	301761620	5060	5060	5060	5060	0
100	20241121	172200	301761620	5060	5060	5060	5060	0
101	20241121	172100	301761620	5060	5060	5060	5060	0
102	20241121	172000	301761620	5060	5060	5060	5060	0
103	20241121	171900	301761620	5060	5060	5060	5060	0
104	20241121	171800	301761620	5060	5060	5060	5060	0
105	20241121	171700	301761620	5060	5060	5060	5060	0
106	20241121	171600	301761620	5060	5060	5060	5060	0
107	20241121	171500	301761620	5060	5060	5060	5060	0
108	20241121	171400	301761620	5060	5060	5060	5060	0
109	20241121	171300	301761620	5060	5060	5060	5060	0
110	20241121	171200	301761620	5060	5060	5060	5060	0
111	20241121	171100	301761620	5060	5060	5060	5060	0
112	20241121	171000	301761620	5060	5060	5060	5060	0
113	20241121	170900	301761620	5060	5060	5060	5060	0
114	20241121	170800	301761620	5060	5060	5060	5060	0
115	20241121	170700	301761620	5060	5060	5060	5060	0
116	20241121	170600	301761620	5060	5060	5060	5060	0
117	20241121	170500	301761620	5060	5060	5060	5060	0
118	20241121	170400	301761620	5060	5060	5060	5060	0
119	20241121	170300	301761620	5060	5060	5060	5060	0
120	20241121	170200	301761620	5060	5060	5060	5060	0
121	20241121	170100	301761620	5060	5060	5060	5060	0
122	20241121	170000	301761620	5060	5060	5060	5060	3684
123	20241121	165900	301761620	5060	5060	5060	5060	0
124	20241121	165800	301761620	5060	5060	5060	5060	0
125	20241121	165700	301761620	5060	5060	5060	5060	0
126	20241121	165600	301761620	5060	5060	5060	5060	0
127	20241121	165500	301761620	5060	5060	5060	5060	0
128	20241121	165400	301761620	5060	5060	5060	5060	0
129	20241121	165300	301761620	5060	5060	5060	5060	0
130	20241121	165200	301761620	5060	5060	5060	5060	0
131	20241121	165100	301761620	5060	5060	5060	5060	0
132	20241121	165000	301761620	5060	5060	5060	5060	0
133	20241121	164900	301761620	5060	5060	5060	5060	0
134	20241121	164800	301761620	5060	5060	5060	5060	0
135	20241121	164700	301761620	5060	5060	5060	5060	0
136	20241121	164600	301761620	5060	5060	5060	5060	0
137	20241121	164500	301761620	5060	5060	5060	5060	0
138	20241121	164400	301761620	5060	5060	5060	5060	0
139	20241121	164300	301761620	5060	5060	5060	5060	0
140	20241121	164200	301761620	5060	5060	5060	5060	0
141	20241121	164100	301761620	5060	5060	5060	5060	0
142	20241121	164000	301761620	5060	5060	5060	5060	0
143	20241121	163900	301761620	5060	5060	5060	5060	0
144	20241121	163800	301761620	5060	5060	5060	5060	0
145	20241121	163700	301761620	5060	5060	5060	5060	0
146	20241121	163600	301761620	5060	5060	5060	5060	0
147	20241121	163500	301761620	5060	5060	5060	5060	0
148	20241121	163400	301761620	5060	5060	5060	5060	0
149	20241121	163300	301761620	5060	5060	5060	5060	0
150	20241121	163200	301761620	5060	5060	5060	5060	0
151	20241121	163100	301761620	5060	5060	5060	5060	0
152	20241121	163000	301761620	5060	5060	5060	5060	3684
153	20241121	162900	301761620	5060	5060	5060	5060	0
154	20241121	162800	301761620	5060	5060	5060	5060	0
155	20241121	162700	301761620	5060	5060	5060	5060	0
156	20241121	162600	301761620	5060	5060	5060	5060	0
157	20241121	162500	301761620	5060	5060	5060	5060	0
158	20241121	162400	301761620	5060	5060	5060	5060	0
159	20241121	162300	301761620	5060	5060	5060	5060	0
160	20241121	162200	301761620	5060	5060	5060	5060	0
161	20241121	162100	301761620	5060	5060	5060	5060	0
162	20241121	162000	301761620	5060	5060	5060	5060	0
163	20241121	161900	301761620	5060	5060	5060	5060	0
164	20241121	161800	301761620	5060	5060	5060	5060	0
165	20241121	161700	301761620	5060	5060	5060	5060	0
166	20241121	161600	301761620	5060	5060	5060	5060	0
167	20241121	161500	301761620	5060	5060	5060	5060	0
168	20241121	161400	301761620	5060	5060	5060	5060	0
169	20241121	161300	301761620	5060	5060	5060	5060	0
170	20241121	161200	301761620	5060	5060	5060	5060	0
171	20241121	161100	301761620	5060	5060	5060	5060	0
172	20241121	161000	301761620	5060	5060	5060	5060	0
173	20241121	160900	301761620	5060	5060	5060	5060	0
174	20241121	160800	301761620	5060	5060	5060	5060	0
175	20241121	160700	301761620	5060	5060	5060	5060	0
176	20241121	160600	301761620	5060	5060	5060	5060	0
177	20241121	160500	301761620	5060	5060	5060	5060	0
178	20241121	160400	301761620	5060	5060	5060	5060	0
179	20241121	160300	301761620	5060	5060	5060	5060	0
180	20241121	160200	301761620	5060	5060	5060	5060	0
181	20241121	160100	301761620	5060	5060	5060	5060	0
182	20241121	160000	301761620	5060	5060	5060	5060	3684
183	20241121	155900	301761620	5060	5060	5060	5060	0
184	20241121	155800	301761620	5060	5060	5060	5060	0
185	20241121	155700	301761620	5060	5060	5060	5060	0
186	20241121	155600	301761620	5060	5060	5060	5060	0
187	20241121	155500	301761620	5060	5060	5060	5060	0
188	20241121	155400	301761620	5060	5060	5060	5060	0
189	20241121	155300	301761620	5060	5060	5060	5060	0
190	20241121	155200	301761620	5060	5060	5060	5060	0
191	20241121	155100	301761620	5060	5060	5060	5060	0
192	20241121	155000	301761620	5060	5060	5060	5060	0
193	20241121	154900	301761620	5060	5060	5060	5060	0
194	20241121	154800	301761620	5060	5060	5060	5060	0
195	20241121	154700	301761620	5060	5060	5060	5060	0
196	20241121	154600	301761620	5060	5060	5060	5060	0
197	20241121	154500	301761620	5060	5060	5060	5060	0
198	20241121	154400	301761620	5060	5060	5060	5060	0
199	20241121	154300	301761620	5060	5060	5060	5060	0
200	20241121	154200	301761620	5060	5060	5060	5060	0
201	20241121	154100	301761620	5060	5060	5060	5060	0
202	20241121	154000	301761620	5060	5060	5060	5060	0
203	20241121	153900	301761620	5060	5060	5060	5060	0
204	20241121	153800	301761620	5060	5060	5060	5060	0
205	20241121	153700	301761620	5060	5060	5060	5060	0
206	20241121	153600	301761620	5060	5060	5060	5060	0
207	20241121	153500	301761620	5060	5060	5060	5060	0
208	20241121	153400	301761620	5060	5060	5060	5060	0
209	20241121	153300	301761620	5060	5060	5060	5060	0
210	20241121	153200	301761620	5060	5060	5060	5060	0
211	20241121	153100	301761620	5060	5060	5060	5060	0
212	20241121	153000	301761620	5060	5060	5060	5060	7368
213	20241121	152900	283120580	5050	5050	5050	5050	0
214	20241121	152800	283120580	5050	5050	5050	5050	0
215	20241121	152700	283120580	5050	5050	5050	5050	0
216	20241121	152600	283120580	5050	5050	5050	5050	0
217	20241121	152500	283120580	5050	5050	5050	5050	0
218	20241121	152400	283120580	5050	5050	5050	5050	0
219	20241121	152300	283120580	5050	5050	5050	5050	0
220	20241121	152200	283120580	5050	5050	5050	5050	0
221	20241121	152100	283120580	5050	5050	5050	5050	0
222	20241121	152000	283120580	5050	5050	5050	5050	0
223	20241121	151900	283120580	5050	5060	5060	5050	1205
224	20241121	151800	277026540	5060	5060	5060	5060	142
225	20241121	151700	276308020	5060	5060	5060	5060	38
226	20241121	151600	276115740	5060	5060	5060	5060	18
227	20241121	151500	276024660	5060	5060	5060	5060	79
228	20241121	151400	275624920	5060	5060	5060	5060	100
229	20241121	151300	275118920	5060	5060	5060	5060	117
230	20241121	151200	274526900	5070	5070	5070	5070	25
231	20241121	151100	274400150	5070	5070	5070	5070	0
232	20241121	151000	274400150	5070	5070	5070	5070	10
233	20241121	150900	274349450	5090	5090	5090	5090	0
234	20241121	150800	274349450	5090	5060	5090	5060	1200
235	20241121	150700	268251700	5070	5070	5070	5070	0
236	20241121	150600	268251700	5070	5070	5070	5070	0
237	20241121	150500	268251700	5070	5070	5070	5070	0
238	20241121	150400	268251700	5070	5070	5070	5070	0
239	20241121	150300	268251700	5070	5070	5070	5070	0
240	20241121	150200	268251700	5070	5070	5070	5070	100
241	20241121	150100	267744700	5070	5070	5070	5070	0
242	20241121	150000	267744700	5070	5070	5070	5070	0
243	20241121	145900	267744700	5070	5070	5070	5070	3
244	20241121	145800	267729490	5070	5070	5070	5070	0
245	20241121	145700	267729490	5070	5070	5070	5070	0
246	20241121	145600	267729490	5070	5070	5070	5070	0
247	20241121	145500	267729490	5070	5070	5070	5070	1
248	20241121	145400	267724420	5050	5050	5050	5050	0
249	20241121	145300	267724420	5050	5050	5050	5050	1250
250	20241121	145200	261411920	5040	5040	5040	5040	100
251	20241121	145100	260907920	5040	5070	5070	5040	219
252	20241121	145000	259803580	5070	5060	5070	5060	12
253	20241121	144900	259742850	5070	5070	5070	5070	0
254	20241121	144800	259742850	5070	5070	5070	5070	1
255	20241121	144700	259737780	5060	5070	5070	5060	4
256	20241121	144600	259717510	5070	5070	5070	5070	0
257	20241121	144500	259717510	5070	5060	5070	5050	21
258	20241121	144400	259611420	5070	5070	5070	5070	20
259	20241121	144300	259510020	5080	5080	5080	5080	0
260	20241121	144200	259510020	5080	5080	5080	5080	0
261	20241121	144100	259510020	5080	5060	5080	5060	63
262	20241121	144000	259190160	5060	5060	5060	5060	1
263	20241121	143900	259185100	5060	5060	5060	5060	0
264	20241121	143800	259185100	5060	5060	5060	5060	0
265	20241121	143700	259185100	5060	5080	5080	5060	11
266	20241121	143600	259129400	5080	5080	5080	5080	0
267	20241121	143500	259129400	5080	5060	5080	5060	2501
268	20241121	143400	246430990	5050	5050	5050	5050	0
269	20241121	143300	246430990	5050	5050	5050	5050	0
270	20241121	143200	246430990	5050	5050	5050	5050	1
271	20241121	143100	246425940	5060	5060	5060	5060	0
272	20241121	143000	246425940	5060	5060	5060	5060	0
273	20241121	142900	246425940	5060	5050	5060	5050	2
274	20241121	142800	246415830	5060	5060	5060	5060	0
275	20241121	142700	246415830	5060	5040	5060	5040	2
276	20241121	142600	246405730	5040	5040	5040	5040	111
277	20241121	142500	245846290	5050	5050	5050	5050	88
278	20241121	142400	245401890	5060	5060	5060	5060	1
279	20241121	142300	245396830	5060	5060	5060	5060	0
280	20241121	142200	245396830	5060	5060	5060	5060	0
281	20241121	142100	245396830	5060	5060	5060	5060	2
282	20241121	142000	245386710	5060	5060	5060	5060	10
283	20241121	141900	245336110	5060	5060	5060	5060	1
284	20241121	141800	245331050	5050	5050	5050	5050	23
285	20241121	141700	245214900	5050	5050	5050	5050	0
286	20241121	141600	245214900	5050	5050	5050	5050	0
287	20241121	141500	245214900	5050	5060	5060	5050	426
288	20241121	141400	243063590	5050	5050	5050	5050	1
289	20241121	141300	243058540	5050	5050	5050	5050	30
290	20241121	141200	242907040	5060	5060	5060	5060	0
291	20241121	141100	242907040	5060	5060	5060	5060	28
292	20241121	141000	242765360	5060	5060	5060	5060	0
293	20241121	140900	242765360	5060	5060	5060	5060	21
294	20241121	140800	242659100	5060	5060	5060	5060	4
295	20241121	140700	242638860	5060	5060	5060	5060	0
296	20241121	140600	242638860	5060	5060	5060	5060	0
297	20241121	140500	242638860	5060	5060	5060	5060	1
298	20241121	140400	242633800	5040	5060	5060	5040	1739
299	20241121	140300	233861460	5060	5060	5060	5060	70
300	20241121	140200	233507260	5070	5070	5070	5060	1002
301	20241121	140100	228437120	5070	5070	5070	5070	101
302	20241121	140000	227925050	5070	5070	5070	5070	4
303	20241121	135900	227904770	5070	5080	5080	5070	700
304	20241121	135800	224353770	5080	5080	5080	5080	3
305	20241121	135700	224338530	5080	5080	5080	5080	0
306	20241121	135600	224338530	5080	5080	5080	5080	0
307	20241121	135500	224338530	5080	5080	5080	5080	0
308	20241121	135400	224338530	5080	5070	5080	5070	3
309	20241121	135300	224323310	5080	5070	5080	5070	11
310	20241121	135200	224267530	5090	5080	5090	5080	15
311	20241121	135100	224191300	5080	5070	5080	5070	2
312	20241121	135000	224181150	5090	5090	5090	5090	0
313	20241121	134900	224181150	5090	5090	5090	5090	2
314	20241121	134800	224170970	5090	5060	5090	5060	1980
315	20241121	134700	214120000	5060	5060	5060	5060	20
316	20241121	134600	214018800	5060	5060	5060	5060	0
317	20241121	134500	214018800	5060	5040	5060	5040	557
318	20241121	134400	211211390	5050	5050	5050	5050	0
319	20241121	134300	211211390	5050	5050	5050	5050	0
320	20241121	134200	211211390	5050	5050	5050	5050	1
321	20241121	134100	211206340	5050	5050	5050	5050	0
322	20241121	134000	211206340	5050	5050	5050	5050	0
323	20241121	133900	211206340	5050	5050	5050	5050	1
324	20241121	133800	211201290	5060	5060	5060	5060	0
325	20241121	133700	211201290	5060	5060	5060	5060	500
326	20241121	133600	208671290	5060	5060	5060	5060	3
327	20241121	133500	208656110	5060	5060	5060	5060	0
328	20241121	133400	208656110	5060	5060	5060	5060	0
329	20241121	133300	208656110	5060	5060	5060	5060	0
330	20241121	133200	208656110	5060	5060	5060	5060	0
331	20241121	133100	208656110	5060	5060	5060	5060	1
332	20241121	133000	208651050	5070	5070	5070	5070	1
333	20241121	132900	208645980	5070	5070	5070	5070	0
334	20241121	132800	208645980	5070	5070	5070	5070	0
335	20241121	132700	208645980	5070	5070	5070	5070	0
336	20241121	132600	208645980	5070	5080	5080	5070	112
337	20241121	132500	208077920	5080	5070	5080	5070	787
338	20241121	132400	204087310	5070	5070	5070	5070	0
339	20241121	132300	204087310	5070	5070	5070	5070	6
340	20241121	132200	204056890	5070	5070	5070	5070	0
341	20241121	132100	204056890	5070	5060	5070	5060	43
342	20241121	132000	203838920	5060	5060	5060	5060	201
343	20241121	131900	202821860	5060	5060	5060	5060	0
344	20241121	131800	202821860	5060	5060	5060	5060	295
345	20241121	131700	201329160	5070	5070	5070	5070	2
346	20241121	131600	201319020	5070	5070	5070	5070	187
347	20241121	131500	200370930	5070	5070	5070	5070	308
348	20241121	131400	198809370	5070	5060	5070	5060	2047
349	20241121	131300	188442240	5050	5060	5060	5050	183
350	20241121	131200	187518080	5040	5040	5040	5040	233
351	20241121	131100	186343760	5050	5050	5050	5050	167
352	20241121	131000	185500410	5060	5050	5060	5050	24
353	20241121	130900	185379180	5060	5060	5060	5060	0
354	20241121	130800	185379180	5060	5050	5060	5050	921
355	20241121	130700	180724040	5050	5040	5050	5040	435
356	20241121	130600	178529230	5040	5030	5040	5030	1187
357	20241121	130500	172548260	5030	5030	5030	5030	0
358	20241121	130400	172548260	5030	5030	5030	5030	1
359	20241121	130300	172543230	5030	5030	5030	5030	0
360	20241121	130200	172543230	5030	5030	5030	5030	0
361	20241121	130100	172543230	5030	5030	5030	5030	2
362	20241121	130000	172533170	5030	5030	5030	5030	0
363	20241121	125900	172533170	5030	5030	5030	5030	0
364	20241121	125800	172533170	5030	5030	5030	5030	52
365	20241121	125700	172271610	5030	5030	5030	5030	0
366	20241121	125600	172271610	5030	5030	5030	5030	0
367	20241121	125500	172271610	5030	5030	5030	5030	0
368	20241121	125400	172271610	5030	5030	5030	5030	0
369	20241121	125300	172271610	5030	5030	5030	5030	0
370	20241121	125200	172271610	5030	5030	5030	5020	5001
371	20241121	125100	147161680	5040	5030	5040	5030	5
372	20241121	125000	147136520	5040	5040	5040	5040	0
373	20241121	124900	147136520	5040	5040	5040	5040	0
374	20241121	124800	147136520	5040	5040	5040	5040	2
375	20241121	124700	147126440	5040	5040	5040	5040	0
376	20241121	124600	147126440	5040	5040	5040	5040	0
377	20241121	124500	147126440	5040	5040	5040	5040	1
378	20241121	124400	147121400	5040	5040	5040	5040	1
379	20241121	124300	147116360	5030	5030	5030	5030	40
380	20241121	124200	146915160	5040	5040	5040	5040	2
381	20241121	124100	146905080	5040	5040	5040	5040	0
382	20241121	124000	146905080	5040	5040	5040	5040	0
383	20241121	123900	146905080	5040	5040	5040	5040	0
384	20241121	123800	146905080	5040	5040	5040	5040	0
385	20241121	123700	146905080	5040	5040	5040	5040	0
386	20241121	123600	146905080	5040	5040	5040	5040	0
387	20241121	123500	146905080	5040	5040	5040	5040	3
388	20241121	123400	146889960	5020	5020	5020	5020	0
389	20241121	123300	146889960	5020	5020	5020	5020	0
390	20241121	123200	146889960	5020	5020	5020	5020	99
391	20241121	123100	146392980	5030	5030	5030	5030	0
392	20241121	123000	146392980	5030	5030	5030	5030	6
393	20241121	122900	146362800	5030	5030	5030	5030	1
394	20241121	122800	146357770	5030	5030	5030	5030	1
395	20241121	122700	146352740	5030	5030	5030	5030	20
396	20241121	122600	146252140	5030	5030	5030	5030	184
397	20241121	122500	145326620	5030	5030	5030	5030	0
398	20241121	122400	145326620	5030	5030	5030	5030	0
399	20241121	122300	145326620	5030	5030	5030	5030	0
400	20241121	122200	145326620	5030	5030	5030	5030	1
401	20241121	122100	145321590	5030	5030	5030	5030	40
402	20241121	122000	145120390	5030	5030	5030	5030	0
403	20241121	121900	145120390	5030	5030	5030	5030	1
404	20241121	121800	145115360	5030	5030	5030	5030	0
405	20241121	121700	145115360	5030	5030	5030	5030	0
406	20241121	121600	145115360	5030	5030	5030	5030	1
407	20241121	121500	145110330	5030	5030	5030	5030	0
408	20241121	121400	145110330	5030	5030	5030	5030	1
409	20241121	121300	145105300	5040	5040	5040	5040	2
410	20241121	121200	145095220	5040	5040	5040	5040	0
411	20241121	121100	145095220	5040	5040	5040	5040	0
412	20241121	121000	145095220	5040	5050	5050	5030	290
413	20241121	120900	143632760	5050	5050	5050	5050	7
414	20241121	120800	143597410	5050	5050	5050	5050	0
415	20241121	120700	143597410	5050	5050	5050	5050	0
416	20241121	120600	143597410	5050	5050	5050	5050	1
417	20241121	120500	143592360	5040	5040	5040	5040	0
418	20241121	120400	143592360	5040	5040	5040	5040	1001
419	20241121	120300	138547320	5040	5040	5040	5040	1
420	20241121	120200	138542280	5040	5040	5040	5040	0
421	20241121	120100	138542280	5040	5040	5040	5040	500
422	20241121	120000	136022280	5040	5040	5040	5040	1
423	20241121	115900	136017240	5040	5040	5040	5040	0
424	20241121	115800	136017240	5040	5040	5040	5040	3
425	20241121	115700	136002120	5040	5040	5040	5040	3
426	20241121	115600	135987000	5040	5040	5040	5040	0
427	20241121	115500	135987000	5040	5040	5040	5040	2
428	20241121	115400	135976920	5050	5050	5050	5050	1
429	20241121	115300	135971870	5050	5050	5050	5050	0
430	20241121	115200	135971870	5050	5050	5050	5050	0
431	20241121	115100	135971870	5050	5050	5050	5050	2
432	20241121	115000	135961770	5050	5050	5050	5050	0
433	20241121	114900	135961770	5050	5050	5050	5050	0
434	20241121	114800	135961770	5050	5050	5050	5050	1
435	20241121	114700	135956720	5040	5050	5050	5040	19
436	20241121	114600	135860950	5050	5050	5050	5050	0
437	20241121	114500	135860950	5050	5050	5050	5050	0
438	20241121	114400	135860950	5050	5050	5050	5050	1
439	20241121	114300	135855900	5050	5050	5050	5050	0
440	20241121	114200	135855900	5050	5050	5050	5050	0
441	20241121	114100	135855900	5050	5050	5050	5050	1
442	20241121	114000	135850850	5050	5050	5050	5050	0
443	20241121	113900	135850850	5050	5050	5050	5050	0
444	20241121	113800	135850850	5050	5050	5050	5050	2
445	20241121	113700	135840750	5050	5050	5050	5050	0
446	20241121	113600	135840750	5050	5050	5050	5050	0
447	20241121	113500	135840750	5050	5050	5050	5050	2
448	20241121	113400	135830650	5050	5050	5050	5050	0
449	20241121	113300	135830650	5050	5050	5050	5050	0
450	20241121	113200	135830650	5050	5050	5050	5050	0
451	20241121	113100	135830650	5050	5050	5050	5050	0
452	20241121	113000	135830650	5050	5050	5050	5050	0
453	20241121	112900	135830650	5050	5050	5050	5050	0
454	20241121	112800	135830650	5050	5050	5060	5050	912
455	20241121	112700	131225030	5050	5050	5050	5050	0
456	20241121	112600	131225030	5050	5050	5050	5050	0
457	20241121	112500	131225030	5050	5050	5050	5050	1
458	20241121	112400	131219980	5050	5050	5050	5050	0
459	20241121	112300	131219980	5050	5050	5050	5050	0
460	20241121	112200	131219980	5050	5040	5050	5040	224
461	20241121	112100	130091010	5040	5040	5040	5040	0
462	20241121	112000	130091010	5040	5040	5040	5040	0
463	20241121	111900	130091010	5040	5040	5040	5040	1
464	20241121	111800	130085970	5040	5040	5040	5040	2
465	20241121	111700	130075890	5050	5050	5050	5050	0
466	20241121	111600	130075890	5050	5050	5050	5050	100
467	20241121	111500	129570890	5040	5040	5040	5040	0
468	20241121	111400	129570890	5040	5040	5040	5040	0
469	20241121	111300	129570890	5040	5040	5040	5040	0
470	20241121	111200	129570890	5040	5040	5040	5040	1
471	20241121	111100	129565850	5040	5040	5040	5040	49
472	20241121	111000	129318890	5050	5040	5050	5040	147
473	20241121	110900	128578000	5040	5040	5040	5040	404
474	20241121	110800	126541840	5050	5050	5050	5050	0
475	20241121	110700	126541840	5050	5050	5050	5050	0
476	20241121	110600	126541840	5050	5050	5050	5050	1
477	20241121	110500	126536790	5040	5040	5040	5040	0
478	20241121	110400	126536790	5040	5040	5040	5040	1
479	20241121	110300	126531750	5050	5050	5050	5050	2
480	20241121	110200	126521650	5050	5050	5050	5050	0
481	20241121	110100	126521650	5050	5050	5050	5050	510
482	20241121	110000	123946150	5050	5050	5050	5050	0
483	20241121	105900	123946150	5050	5040	5050	5040	301
484	20241121	105800	122429100	5030	5030	5030	5030	0
485	20241121	105700	122429100	5030	5040	5040	5030	251
486	20241121	105600	121164070	5040	5030	5040	5030	801
487	20241121	105500	117135030	5040	5040	5040	5040	0
488	20241121	105400	117135030	5040	5040	5040	5040	0
489	20241121	105300	117135030	5040	5040	5040	5040	2
490	20241121	105200	117124950	5040	5040	5040	5040	0
491	20241121	105100	117124950	5040	5040	5040	5040	0
492	20241121	105000	117124950	5040	5040	5040	5040	1
493	20241121	104900	117119910	5040	5040	5040	5040	0
494	20241121	104800	117119910	5040	5040	5040	5040	0
495	20241121	104700	117119910	5040	5040	5040	5040	1
496	20241121	104600	117114870	5040	5040	5040	5040	100
497	20241121	104500	116610870	5040	5040	5040	5040	1
498	20241121	104400	116605830	5030	5030	5030	5030	5
499	20241121	104300	116580680	5040	5040	5040	5040	1
500	20241121	104200	116575640	5040	5040	5040	5040	0
501	20241121	104100	116575640	5040	5040	5040	5040	0
502	20241121	104000	116575640	5040	5030	5040	5030	701
503	20241121	103900	113049590	5020	5030	5030	5020	1046
504	20241121	103800	107788660	5040	5040	5040	5040	0
505	20241121	103700	107788660	5040	5030	5040	5030	939
506	20241121	103600	103061100	5040	5040	5040	5040	72
507	20241121	103500	102698220	5040	5040	5040	5040	1
508	20241121	103400	102693180	5040	5040	5040	5040	1
509	20241121	103300	102688140	5040	5040	5040	5040	100
510	20241121	103200	102184140	5040	5030	5040	5030	1117
511	20241121	103100	96565620	5030	5030	5030	5030	2
512	20241121	103000	96555560	5030	5030	5030	5030	50
513	20241121	102900	96304060	5020	5020	5020	5020	9
514	20241121	102800	96258880	5030	5030	5030	5030	0
515	20241121	102700	96258880	5030	5030	5030	5030	1
516	20241121	102600	96253850	5030	5030	5030	5030	0
517	20241121	102500	96253850	5030	5030	5030	5030	30
518	20241121	102400	96102950	5030	5030	5030	5030	1
519	20241121	102300	96097920	5030	5030	5030	5030	1
520	20241121	102200	96092890	5030	5030	5030	5030	0
521	20241121	102100	96092890	5030	5030	5030	5030	1
522	20241121	102000	96087860	5030	5030	5030	5030	7
523	20241121	101900	96052650	5030	5030	5030	5030	53
524	20241121	101800	95786060	5030	5030	5030	5030	2
525	20241121	101700	95776000	5020	5030	5030	5020	238
526	20241121	101600	94581140	5030	5030	5030	5030	110
527	20241121	101500	94027840	5030	5030	5030	5030	1
528	20241121	101400	94022810	5030	5030	5030	5030	0
529	20241121	101300	94022810	5030	5030	5030	5030	0
530	20241121	101200	94022810	5030	5030	5030	5030	1
531	20241121	101100	94017780	5040	5040	5040	5040	0
532	20241121	101000	94017780	5040	5040	5040	5030	1135
533	20241121	100900	88306850	5040	5040	5040	5040	1
534	20241121	100800	88301810	5030	5040	5040	5030	29
535	20241121	100700	88155930	5040	5040	5040	5040	0
536	20241121	100600	88155930	5040	5040	5040	5040	0
537	20241121	100500	88155930	5040	5040	5040	5040	2
538	20241121	100400	88145850	5040	5040	5040	5040	0
539	20241121	100300	88145850	5040	5040	5040	5040	2
540	20241121	100200	88135770	5040	5040	5040	5040	1
541	20241121	100100	88130730	5040	5040	5040	5040	0
542	20241121	100000	88130730	5040	5040	5040	5040	0
543	20241121	095900	88130730	5040	5040	5040	5040	123
544	20241121	095800	87510810	5030	5030	5030	5030	974
545	20241121	095700	82611590	5030	5030	5030	5030	448
546	20241121	095600	80358150	5020	5020	5020	5020	0
547	20241121	095500	80358150	5020	5020	5020	5020	0
548	20241121	095400	80358150	5020	5020	5020	5020	0
549	20241121	095300	80358150	5020	5020	5020	5020	836
550	20241121	095200	76161430	5020	5030	5030	5020	108
551	20241121	095100	75619250	5030	5030	5030	5030	1
552	20241121	095000	75614220	5020	5030	5030	5020	593
553	20241121	094900	72637250	5030	5030	5030	5030	0
554	20241121	094800	72637250	5030	5030	5030	5030	0
555	20241121	094700	72637250	5030	5030	5030	5030	50
556	20241121	094600	72385750	5030	5030	5030	5030	1
557	20241121	094500	72380720	5040	5040	5040	5040	0
558	20241121	094400	72380720	5040	5030	5040	5030	1002
559	20241121	094300	67340650	5040	5040	5040	5040	2
560	20241121	094200	67330570	5040	5040	5040	5040	0
561	20241121	094100	67330570	5040	5040	5040	5040	0
562	20241121	094000	67330570	5040	5040	5040	5040	0
563	20241121	093900	67330570	5040	5040	5040	5040	0
564	20241121	093800	67330570	5040	5040	5040	5040	0
565	20241121	093700	67330570	5040	5040	5040	5040	0
566	20241121	093600	67330570	5040	5040	5040	5040	0
567	20241121	093500	67330570	5040	5040	5040	5040	0
568	20241121	093400	67330570	5040	5040	5040	5030	2014
569	20241121	093300	57190130	5040	5040	5040	5040	100
570	20241121	093200	56686130	5040	5030	5040	5030	5
571	20241121	093100	56660940	5040	5030	5040	5030	3
572	20241121	093000	56645830	5040	5020	5040	5010	802
573	20241121	092900	52623680	5040	5040	5040	5040	11
574	20241121	092800	52568240	5030	5020	5040	5020	25
575	20241121	092700	52442520	5040	5030	5050	5020	1636
576	20241121	092600	44222620	5050	5050	5050	5050	1
577	20241121	092500	44217570	5040	5040	5040	5040	0
578	20241121	092400	44217570	5040	5040	5040	5040	653
579	20241121	092300	40926450	5050	5050	5050	5050	0
580	20241121	092200	40926450	5050	5050	5050	5050	517
581	20241121	092100	38315600	5060	5060	5060	5060	0
582	20241121	092000	38315600	5060	5060	5060	5060	0
583	20241121	091900	38315600	5060	5060	5060	5060	0
584	20241121	091800	38315600	5060	5060	5060	5060	0
585	20241121	091700	38315600	5060	5060	5060	5060	0
586	20241121	091600	38315600	5060	5060	5060	5060	200
587	20241121	091500	37303600	5060	5060	5060	5060	0
588	20241121	091400	37303600	5060	5060	5060	5050	279
589	20241121	091300	35893690	5060	5070	5080	5060	222
590	20241121	091200	34769400	5080	5060	5090	5060	110
591	20241121	091100	34211800	5090	5080	5090	5080	194
592	20241121	091000	33226260	5090	5080	5090	5080	290
593	20241121	090900	31752990	5090	5080	5090	5080	107
594	20241121	090800	31209420	5100	5090	5100	5090	755
595	20241121	090700	27365510	5090	5090	5090	5090	95
596	20241121	090600	26881960	5100	5090	5100	5090	259
597	20241121	090500	25562680	5100	5080	5100	5060	1151
598	20241121	090400	19710920	5080	5030	5080	5030	3775
599	20241121	090300	589670	5050	5050	5050	5050	34
600	20241121	090200	417970	5050	5050	5050	5050	0
601	20241121	090100	417970	5050	5050	5050	5050	0
602	20241121	090000	417970	5050	5030	5050	5030	83