KissMeData/037070/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191900	144959630	5290	5290	5290	5290	425
3	20241122	191800	144959630	5290	5290	5290	5290	0
4	20241122	191700	144959630	5290	5290	5290	5290	0
5	20241122	191600	144959630	5290	5290	5290	5290	0
6	20241122	191500	144959630	5290	5290	5290	5290	0
7	20241122	191400	144959630	5290	5290	5290	5290	0
8	20241122	191300	144959630	5290	5290	5290	5290	0
9	20241122	191200	144959630	5290	5290	5290	5290	0
10	20241122	191100	144959630	5290	5290	5290	5290	0
11	20241122	191000	144959630	5290	5290	5290	5290	0
12	20241122	190900	144959630	5290	5290	5290	5290	0
13	20241122	190800	144959630	5290	5290	5290	5290	0
14	20241122	190700	144959630	5290	5290	5290	5290	0
15	20241122	190600	144959630	5290	5290	5290	5290	0
16	20241122	190500	144959630	5290	5290	5290	5290	0
17	20241122	190400	144959630	5290	5290	5290	5290	0
18	20241122	190300	144959630	5290	5290	5290	5290	0
19	20241122	190200	144959630	5290	5290	5290	5290	0
20	20241122	190100	144959630	5290	5290	5290	5290	0
21	20241122	190000	144959630	5290	5290	5290	5290	0
22	20241122	185900	144959630	5290	5290	5290	5290	0
23	20241122	185800	144959630	5290	5290	5290	5290	0
24	20241122	185700	144959630	5290	5290	5290	5290	0
25	20241122	185600	144959630	5290	5290	5290	5290	0
26	20241122	185500	144959630	5290	5290	5290	5290	0
27	20241122	185400	144959630	5290	5290	5290	5290	0
28	20241122	185300	144959630	5290	5290	5290	5290	0
29	20241122	185200	144959630	5290	5290	5290	5290	0
30	20241122	185100	144959630	5290	5290	5290	5290	0
31	20241122	185000	144959630	5290	5290	5290	5290	0
32	20241122	184900	144959630	5290	5290	5290	5290	425
33	20241122	184800	144959630	5290	5290	5290	5290	0
34	20241122	184700	144959630	5290	5290	5290	5290	0
35	20241122	184600	144959630	5290	5290	5290	5290	0
36	20241122	184500	144959630	5290	5290	5290	5290	0
37	20241122	184400	144959630	5290	5290	5290	5290	0
38	20241122	184300	144959630	5290	5290	5290	5290	0
39	20241122	184200	144959630	5290	5290	5290	5290	0
40	20241122	184100	144959630	5290	5290	5290	5290	0
41	20241122	184000	144959630	5290	5290	5290	5290	0
42	20241122	183900	144959630	5290	5290	5290	5290	0
43	20241122	183800	144959630	5290	5290	5290	5290	0
44	20241122	183700	144959630	5290	5290	5290	5290	0
45	20241122	183600	144959630	5290	5290	5290	5290	0
46	20241122	183500	144959630	5290	5290	5290	5290	0
47	20241122	183400	144959630	5290	5290	5290	5290	0
48	20241122	183300	144959630	5290	5290	5290	5290	0
49	20241122	183200	144959630	5290	5290	5290	5290	0
50	20241122	183100	144959630	5290	5290	5290	5290	0
51	20241122	183000	144959630	5290	5290	5290	5290	0
52	20241122	182900	144959630	5290	5290	5290	5290	0
53	20241122	182800	144959630	5290	5290	5290	5290	0
54	20241122	182700	144959630	5290	5290	5290	5290	0
55	20241122	182600	144959630	5290	5290	5290	5290	0
56	20241122	182500	144959630	5290	5290	5290	5290	0
57	20241122	182400	144959630	5290	5290	5290	5290	0
58	20241122	182300	144959630	5290	5290	5290	5290	0
59	20241122	182200	144959630	5290	5290	5290	5290	0
60	20241122	182100	144959630	5290	5290	5290	5290	0
61	20241122	182000	144959630	5290	5290	5290	5290	0
62	20241122	181900	144959630	5290	5290	5290	5290	425
63	20241122	181800	144959630	5290	5290	5290	5290	0
64	20241122	181700	144959630	5290	5290	5290	5290	0
65	20241122	181600	144959630	5290	5290	5290	5290	0
66	20241122	181500	144959630	5290	5290	5290	5290	0
67	20241122	181400	144959630	5290	5290	5290	5290	0
68	20241122	181300	144959630	5290	5290	5290	5290	0
69	20241122	181200	144959630	5290	5290	5290	5290	0
70	20241122	181100	144959630	5290	5290	5290	5290	0
71	20241122	181000	144959630	5290	5290	5290	5290	0
72	20241122	180900	144959630	5290	5290	5290	5290	0
73	20241122	180800	144959630	5290	5290	5290	5290	0
74	20241122	180700	144959630	5290	5290	5290	5290	0
75	20241122	180600	144959630	5290	5290	5290	5290	0
76	20241122	180500	144959630	5290	5290	5290	5290	0
77	20241122	180400	144959630	5290	5290	5290	5290	0
78	20241122	180300	144959630	5290	5290	5290	5290	0
79	20241122	180200	144959630	5290	5290	5290	5290	0
80	20241122	180100	144959630	5290	5290	5290	5290	0
81	20241122	180000	144959630	5290	5290	5290	5290	0
82	20241122	175900	144959630	5290	5290	5290	5290	0
83	20241122	175800	144959630	5290	5290	5290	5290	0
84	20241122	175700	144959630	5290	5290	5290	5290	0
85	20241122	175600	144959630	5290	5290	5290	5290	0
86	20241122	175500	144959630	5290	5290	5290	5290	0
87	20241122	175400	144959630	5290	5290	5290	5290	0
88	20241122	175300	144959630	5290	5290	5290	5290	0
89	20241122	175200	144959630	5290	5290	5290	5290	0
90	20241122	175100	144959630	5290	5290	5290	5290	0
91	20241122	175000	144959630	5290	5290	5290	5290	0
92	20241122	174900	144959630	5290	5290	5290	5290	425
93	20241122	174800	144959630	5290	5290	5290	5290	0
94	20241122	174700	144959630	5290	5290	5290	5290	0
95	20241122	174600	144959630	5290	5290	5290	5290	0
96	20241122	174500	144959630	5290	5290	5290	5290	0
97	20241122	174400	144959630	5290	5290	5290	5290	0
98	20241122	174300	144959630	5290	5290	5290	5290	0
99	20241122	174200	144959630	5290	5290	5290	5290	0
100	20241122	174100	144959630	5290	5290	5290	5290	0
101	20241122	174000	144959630	5290	5290	5290	5290	0
102	20241122	173900	144959630	5290	5290	5290	5290	0
103	20241122	173800	144959630	5290	5290	5290	5290	0
104	20241122	173700	144959630	5290	5290	5290	5290	0
105	20241122	173600	144959630	5290	5290	5290	5290	0
106	20241122	173500	144959630	5290	5290	5290	5290	0
107	20241122	173400	144959630	5290	5290	5290	5290	0
108	20241122	173300	144959630	5290	5290	5290	5290	0
109	20241122	173200	144959630	5290	5290	5290	5290	0
110	20241122	173100	144959630	5290	5290	5290	5290	0
111	20241122	173000	144959630	5290	5290	5290	5290	0
112	20241122	172900	144959630	5290	5290	5290	5290	0
113	20241122	172800	144959630	5290	5290	5290	5290	0
114	20241122	172700	144959630	5290	5290	5290	5290	0
115	20241122	172600	144959630	5290	5290	5290	5290	0
116	20241122	172500	144959630	5290	5290	5290	5290	0
117	20241122	172400	144959630	5290	5290	5290	5290	0
118	20241122	172300	144959630	5290	5290	5290	5290	0
119	20241122	172200	144959630	5290	5290	5290	5290	0
120	20241122	172100	144959630	5290	5290	5290	5290	0
121	20241122	172000	144959630	5290	5290	5290	5290	0
122	20241122	171900	144959630	5290	5290	5290	5290	425
123	20241122	171800	144959630	5290	5290	5290	5290	0
124	20241122	171700	144959630	5290	5290	5290	5290	0
125	20241122	171600	144959630	5290	5290	5290	5290	0
126	20241122	171500	144959630	5290	5290	5290	5290	0
127	20241122	171400	144959630	5290	5290	5290	5290	0
128	20241122	171300	144959630	5290	5290	5290	5290	0
129	20241122	171200	144959630	5290	5290	5290	5290	0
130	20241122	171100	144959630	5290	5290	5290	5290	0
131	20241122	171000	144959630	5290	5290	5290	5290	0
132	20241122	170900	144959630	5290	5290	5290	5290	0
133	20241122	170800	144959630	5290	5290	5290	5290	0
134	20241122	170700	144959630	5290	5290	5290	5290	0
135	20241122	170600	144959630	5290	5290	5290	5290	0
136	20241122	170500	144959630	5290	5290	5290	5290	0
137	20241122	170400	144959630	5290	5290	5290	5290	0
138	20241122	170300	144959630	5290	5290	5290	5290	0
139	20241122	170200	144959630	5290	5290	5290	5290	0
140	20241122	170100	144959630	5290	5290	5290	5290	0
141	20241122	170000	144959630	5290	5290	5290	5290	0
142	20241122	165900	144959630	5290	5290	5290	5290	0
143	20241122	165800	144959630	5290	5290	5290	5290	0
144	20241122	165700	144959630	5290	5290	5290	5290	0
145	20241122	165600	144959630	5290	5290	5290	5290	0
146	20241122	165500	144959630	5290	5290	5290	5290	0
147	20241122	165400	144959630	5290	5290	5290	5290	0
148	20241122	165300	144959630	5290	5290	5290	5290	0
149	20241122	165200	144959630	5290	5290	5290	5290	0
150	20241122	165100	144959630	5290	5290	5290	5290	0
151	20241122	165000	144959630	5290	5290	5290	5290	0
152	20241122	164900	144959630	5290	5290	5290	5290	425
153	20241122	164800	144959630	5290	5290	5290	5290	0
154	20241122	164700	144959630	5290	5290	5290	5290	0
155	20241122	164600	144959630	5290	5290	5290	5290	0
156	20241122	164500	144959630	5290	5290	5290	5290	0
157	20241122	164400	144959630	5290	5290	5290	5290	0
158	20241122	164300	144959630	5290	5290	5290	5290	0
159	20241122	164200	144959630	5290	5290	5290	5290	0
160	20241122	164100	144959630	5290	5290	5290	5290	0
161	20241122	164000	144959630	5290	5290	5290	5290	0
162	20241122	163900	144959630	5290	5290	5290	5290	0
163	20241122	163800	144959630	5290	5290	5290	5290	0
164	20241122	163700	144959630	5290	5290	5290	5290	0
165	20241122	163600	144959630	5290	5290	5290	5290	0
166	20241122	163500	144959630	5290	5290	5290	5290	0
167	20241122	163400	144959630	5290	5290	5290	5290	0
168	20241122	163300	144959630	5290	5290	5290	5290	0
169	20241122	163200	144959630	5290	5290	5290	5290	0
170	20241122	163100	144959630	5290	5290	5290	5290	0
171	20241122	163000	144959630	5290	5290	5290	5290	0
172	20241122	162900	144959630	5290	5290	5290	5290	0
173	20241122	162800	144959630	5290	5290	5290	5290	0
174	20241122	162700	144959630	5290	5290	5290	5290	0
175	20241122	162600	144959630	5290	5290	5290	5290	0
176	20241122	162500	144959630	5290	5290	5290	5290	0
177	20241122	162400	144959630	5290	5290	5290	5290	0
178	20241122	162300	144959630	5290	5290	5290	5290	0
179	20241122	162200	144959630	5290	5290	5290	5290	0
180	20241122	162100	144959630	5290	5290	5290	5290	0
181	20241122	162000	144959630	5290	5290	5290	5290	0
182	20241122	161900	144959630	5290	5290	5290	5290	425
183	20241122	161800	144959630	5290	5290	5290	5290	0
184	20241122	161700	144959630	5290	5290	5290	5290	0
185	20241122	161600	144959630	5290	5290	5290	5290	0
186	20241122	161500	144959630	5290	5290	5290	5290	0
187	20241122	161400	144959630	5290	5290	5290	5290	0
188	20241122	161300	144959630	5290	5290	5290	5290	0
189	20241122	161200	144959630	5290	5290	5290	5290	0
190	20241122	161100	144959630	5290	5290	5290	5290	0
191	20241122	161000	144959630	5290	5290	5290	5290	0
192	20241122	160900	144959630	5290	5290	5290	5290	0
193	20241122	160800	144959630	5290	5290	5290	5290	0
194	20241122	160700	144959630	5290	5290	5290	5290	0
195	20241122	160600	144959630	5290	5290	5290	5290	0
196	20241122	160500	144959630	5290	5290	5290	5290	0
197	20241122	160400	144959630	5290	5290	5290	5290	0
198	20241122	160300	144959630	5290	5290	5290	5290	0
199	20241122	160200	144959630	5290	5290	5290	5290	0
200	20241122	160100	144959630	5290	5290	5290	5290	0
201	20241122	160000	144959630	5290	5290	5290	5290	0
202	20241122	155900	144959630	5290	5290	5290	5290	0
203	20241122	155800	144959630	5290	5290	5290	5290	0
204	20241122	155700	144959630	5290	5290	5290	5290	0
205	20241122	155600	144959630	5290	5290	5290	5290	0
206	20241122	155500	144959630	5290	5290	5290	5290	0
207	20241122	155400	144959630	5290	5290	5290	5290	0
208	20241122	155300	144959630	5290	5290	5290	5290	0
209	20241122	155200	144959630	5290	5290	5290	5290	0
210	20241122	155100	144959630	5290	5290	5290	5290	0
211	20241122	155000	144959630	5290	5290	5290	5290	0
212	20241122	154900	144959630	5290	5290	5290	5290	425
213	20241122	154800	144959630	5290	5290	5290	5290	0
214	20241122	154700	144959630	5290	5290	5290	5290	0
215	20241122	154600	144959630	5290	5290	5290	5290	0
216	20241122	154500	144959630	5290	5290	5290	5290	0
217	20241122	154400	144959630	5290	5290	5290	5290	0
218	20241122	154300	144959630	5290	5290	5290	5290	0
219	20241122	154200	144959630	5290	5290	5290	5290	0
220	20241122	154100	144959630	5290	5290	5290	5290	0
221	20241122	154000	144959630	5290	5290	5290	5290	0
222	20241122	153900	144959630	5290	5290	5290	5290	0
223	20241122	153800	144959630	5290	5290	5290	5290	0
224	20241122	153700	144959630	5290	5290	5290	5290	0
225	20241122	153600	144959630	5290	5290	5290	5290	0
226	20241122	153500	144959630	5290	5290	5290	5290	0
227	20241122	153400	144959630	5290	5290	5290	5290	0
228	20241122	153300	144959630	5290	5290	5290	5290	0
229	20241122	153200	144959630	5290	5290	5290	5290	0
230	20241122	153100	144959630	5290	5290	5290	5290	0
231	20241122	153000	144959630	5290	5290	5290	5290	425
232	20241122	152900	142711380	5290	5290	5290	5290	0
233	20241122	152800	142711380	5290	5290	5290	5290	0
234	20241122	152700	142711380	5290	5290	5290	5290	0
235	20241122	152600	142711380	5290	5290	5290	5290	0
236	20241122	152500	142711380	5290	5290	5290	5290	0
237	20241122	152400	142711380	5290	5290	5290	5290	0
238	20241122	152300	142711380	5290	5290	5290	5290	0
239	20241122	152200	142711380	5290	5290	5290	5290	0
240	20241122	152100	142711380	5290	5290	5290	5290	0
241	20241122	152000	142711380	5290	5290	5290	5290	0
242	20241122	151900	142711380	5290	5280	5300	5220	163
243	20241122	151800	141848940	5290	5270	5290	5270	41
244	20241122	151700	141632770	5290	5290	5300	5260	1345
245	20241122	151600	134507990	5240	5260	5290	5230	523
246	20241122	151500	131751050	5240	5230	5270	5230	422
247	20241122	151400	129528740	5220	5220	5220	5220	0
248	20241122	151300	129528740	5220	5220	5220	5220	0
249	20241122	151200	129528740	5220	5220	5220	5220	6
250	20241122	151100	129497420	5260	5220	5260	5220	15
251	20241122	151000	129418770	5230	5250	5250	5220	48
252	20241122	150900	129168120	5220	5230	5230	5220	197
253	20241122	150800	128139700	5240	5240	5270	5240	30
254	20241122	150700	127982460	5280	5220	5280	5220	534
255	20241122	150600	125181410	5230	5210	5230	5210	11
256	20241122	150500	125123960	5230	5230	5230	5230	0
257	20241122	150400	125123960	5230	5230	5230	5230	10
258	20241122	150300	125071660	5220	5220	5220	5220	0
259	20241122	150200	125071660	5220	5200	5230	5190	347
260	20241122	150100	123268240	5220	5210	5220	5210	2
261	20241122	150000	123257810	5230	5210	5230	5210	2
262	20241122	145900	123247370	5230	5230	5230	5210	5
263	20241122	145800	123221260	5210	5200	5210	5200	222
264	20241122	145700	122064650	5200	5200	5200	5200	10
265	20241122	145600	122012650	5200	5200	5200	5200	116
266	20241122	145500	121409450	5200	5200	5200	5200	50
267	20241122	145400	121149450	5200	5220	5220	5200	4001
268	20241122	145300	100331820	5220	5220	5220	5220	0
269	20241122	145200	100331820	5220	5220	5220	5220	0
270	20241122	145100	100331820	5220	5220	5220	5220	1
271	20241122	145000	100326600	5250	5250	5250	5250	0
272	20241122	144900	100326600	5250	5250	5250	5250	0
273	20241122	144800	100326600	5250	5230	5250	5230	3
274	20241122	144700	100310880	5220	5220	5220	5220	448
275	20241122	144600	97972320	5220	5240	5250	5220	248
276	20241122	144500	96677090	5220	5220	5220	5220	211
277	20241122	144400	95575670	5240	5240	5240	5240	0
278	20241122	144300	95575670	5240	5240	5240	5240	0
279	20241122	144200	95575670	5240	5230	5240	5230	36
280	20241122	144100	95387370	5220	5220	5220	5220	0
281	20241122	144000	95387370	5220	5220	5220	5220	0
282	20241122	143900	95387370	5220	5220	5220	5220	0
283	20241122	143800	95387370	5220	5220	5220	5220	0
284	20241122	143700	95387370	5220	5220	5220	5220	0
285	20241122	143600	95387370	5220	5220	5220	5220	0
286	20241122	143500	95387370	5220	5220	5220	5220	0
287	20241122	143400	95387370	5220	5220	5220	5220	0
288	20241122	143300	95387370	5220	5220	5220	5220	0
289	20241122	143200	95387370	5220	5220	5220	5220	0
290	20241122	143100	95387370	5220	5220	5220	5220	590
291	20241122	143000	92307570	5230	5230	5230	5230	0
292	20241122	142900	92307570	5230	5230	5230	5230	21
293	20241122	142800	92197740	5240	5240	5240	5240	0
294	20241122	142700	92197740	5240	5240	5240	5240	11
295	20241122	142600	92140100	5240	5240	5240	5240	4
296	20241122	142500	92119140	5240	5240	5240	5240	0
297	20241122	142400	92119140	5240	5240	5240	5240	13
298	20241122	142300	92051020	5240	5240	5240	5240	7
299	20241122	142200	92014340	5240	5240	5240	5240	2
300	20241122	142100	92003860	5240	5240	5240	5240	2
301	20241122	142000	91993380	5240	5240	5240	5240	5
302	20241122	141900	91967180	5230	5230	5230	5230	22
303	20241122	141800	91852120	5220	5220	5220	5220	0
304	20241122	141700	91852120	5220	5220	5220	5220	0
305	20241122	141600	91852120	5220	5220	5220	5220	0
306	20241122	141500	91852120	5220	5220	5220	5220	0
307	20241122	141400	91852120	5220	5220	5220	5220	0
308	20241122	141300	91852120	5220	5220	5220	5220	0
309	20241122	141200	91852120	5220	5220	5220	5220	0
310	20241122	141100	91852120	5220	5220	5220	5220	4
311	20241122	141000	91831240	5220	5220	5220	5220	0
312	20241122	140900	91831240	5220	5220	5220	5220	0
313	20241122	140800	91831240	5220	5220	5220	5220	0
314	20241122	140700	91831240	5220	5220	5220	5220	10
315	20241122	140600	91779040	5210	5210	5210	5210	1
316	20241122	140500	91773830	5200	5210	5210	5200	167
317	20241122	140400	90904760	5210	5230	5230	5200	1179
318	20241122	140300	84751510	5240	5240	5240	5240	0
319	20241122	140200	84751510	5240	5240	5240	5240	0
320	20241122	140100	84751510	5240	5240	5240	5240	0
321	20241122	140000	84751510	5240	5240	5240	5240	0
322	20241122	135900	84751510	5240	5240	5240	5240	0
323	20241122	135800	84751510	5240	5240	5240	5240	0
324	20241122	135700	84751510	5240	5240	5240	5240	0
325	20241122	135600	84751510	5240	5240	5240	5240	0
326	20241122	135500	84751510	5240	5240	5240	5240	0
327	20241122	135400	84751510	5240	5240	5240	5240	0
328	20241122	135300	84751510	5240	5240	5240	5240	10
329	20241122	135200	84699110	5230	5230	5230	5230	0
330	20241122	135100	84699110	5230	5230	5230	5230	0
331	20241122	135000	84699110	5230	5230	5230	5230	0
332	20241122	134900	84699110	5230	5230	5230	5230	0
333	20241122	134800	84699110	5230	5230	5230	5230	0
334	20241122	134700	84699110	5230	5250	5250	5230	200
335	20241122	134600	83651110	5250	5250	5250	5250	60
336	20241122	134500	83336110	5250	5250	5250	5250	0
337	20241122	134400	83336110	5250	5250	5250	5250	0
338	20241122	134300	83336110	5250	5250	5250	5250	0
339	20241122	134200	83336110	5250	5250	5250	5250	43
340	20241122	134100	83110360	5250	5250	5250	5250	0
341	20241122	134000	83110360	5250	5250	5250	5250	0
342	20241122	133900	83110360	5250	5250	5250	5250	0
343	20241122	133800	83110360	5250	5250	5250	5250	0
344	20241122	133700	83110360	5250	5250	5250	5250	0
345	20241122	133600	83110360	5250	5250	5250	5250	3
346	20241122	133500	83094610	5250	5250	5250	5250	0
347	20241122	133400	83094610	5250	5250	5250	5250	0
348	20241122	133300	83094610	5250	5250	5250	5250	10
349	20241122	133200	83042110	5260	5260	5260	5260	0
350	20241122	133100	83042110	5260	5260	5260	5260	0
351	20241122	133000	83042110	5260	5260	5260	5260	1
352	20241122	132900	83036850	5250	5250	5250	5250	0
353	20241122	132800	83036850	5250	5250	5250	5250	130
354	20241122	132700	82354350	5260	5260	5260	5260	0
355	20241122	132600	82354350	5260	5260	5260	5260	5
356	20241122	132500	82328050	5250	5250	5250	5250	0
357	20241122	132400	82328050	5250	5250	5250	5250	0
358	20241122	132300	82328050	5250	5240	5250	5240	488
359	20241122	132200	79766280	5240	5240	5240	5240	0
360	20241122	132100	79766280	5240	5240	5240	5240	0
361	20241122	132000	79766280	5240	5240	5240	5240	0
362	20241122	131900	79766280	5240	5240	5240	5240	1
363	20241122	131800	79761040	5240	5240	5240	5240	30
364	20241122	131700	79603840	5240	5240	5240	5240	0
365	20241122	131600	79603840	5240	5240	5240	5240	2
366	20241122	131500	79593360	5240	5240	5240	5240	0
367	20241122	131400	79593360	5240	5240	5240	5240	0
368	20241122	131300	79593360	5240	5240	5240	5240	0
369	20241122	131200	79593360	5240	5240	5240	5240	0
370	20241122	131100	79593360	5240	5240	5240	5240	0
371	20241122	131000	79593360	5240	5240	5240	5240	0
372	20241122	130900	79593360	5240	5240	5240	5240	0
373	20241122	130800	79593360	5240	5240	5240	5240	0
374	20241122	130700	79593360	5240	5240	5240	5240	0
375	20241122	130600	79593360	5240	5240	5240	5240	5
376	20241122	130500	79567160	5230	5230	5230	5230	0
377	20241122	130400	79567160	5230	5230	5230	5230	0
378	20241122	130300	79567160	5230	5230	5230	5230	50
379	20241122	130200	79305660	5230	5230	5230	5230	0
380	20241122	130100	79305660	5230	5230	5230	5230	0
381	20241122	130000	79305660	5230	5230	5230	5230	0
382	20241122	125900	79305660	5230	5230	5230	5230	0
383	20241122	125800	79305660	5230	5230	5230	5230	170
384	20241122	125700	78416560	5230	5230	5230	5230	400
385	20241122	125600	76324560	5230	5230	5230	5230	0
386	20241122	125500	76324560	5230	5230	5230	5230	56
387	20241122	125400	76031680	5230	5230	5230	5230	0
388	20241122	125300	76031680	5230	5230	5230	5230	0
389	20241122	125200	76031680	5230	5230	5230	5230	0
390	20241122	125100	76031680	5230	5230	5230	5230	0
391	20241122	125000	76031680	5230	5230	5230	5230	0
392	20241122	124900	76031680	5230	5230	5230	5230	0
393	20241122	124800	76031680	5230	5230	5230	5230	0
394	20241122	124700	76031680	5230	5230	5230	5230	0
395	20241122	124600	76031680	5230	5230	5230	5230	0
396	20241122	124500	76031680	5230	5230	5230	5230	0
397	20241122	124400	76031680	5230	5230	5230	5230	0
398	20241122	124300	76031680	5230	5230	5230	5230	0
399	20241122	124200	76031680	5230	5230	5230	5230	0
400	20241122	124100	76031680	5230	5230	5230	5230	0
401	20241122	124000	76031680	5230	5230	5230	5230	0
402	20241122	123900	76031680	5230	5230	5230	5230	0
403	20241122	123800	76031680	5230	5230	5230	5230	0
404	20241122	123700	76031680	5230	5230	5230	5230	1
405	20241122	123600	76026450	5230	5230	5230	5230	0
406	20241122	123500	76026450	5230	5230	5230	5230	0
407	20241122	123400	76026450	5230	5230	5230	5230	9
408	20241122	123300	75979380	5230	5230	5230	5230	0
409	20241122	123200	75979380	5230	5230	5230	5230	0
410	20241122	123100	75979380	5230	5230	5230	5230	0
411	20241122	123000	75979380	5230	5230	5230	5230	0
412	20241122	122900	75979380	5230	5230	5230	5230	0
413	20241122	122800	75979380	5230	5230	5230	5230	4
414	20241122	122700	75958460	5230	5230	5230	5230	5
415	20241122	122600	75932310	5230	5230	5230	5230	8
416	20241122	122500	75890470	5230	5230	5230	5230	3
417	20241122	122400	75874780	5230	5230	5230	5230	5
418	20241122	122300	75848630	5230	5230	5230	5230	6
419	20241122	122200	75817250	5230	5230	5230	5230	5
420	20241122	122100	75791100	5230	5240	5240	5230	29
421	20241122	122000	75639420	5230	5230	5230	5230	0
422	20241122	121900	75639420	5230	5230	5230	5230	0
423	20241122	121800	75639420	5230	5230	5230	5230	0
424	20241122	121700	75639420	5230	5230	5230	5230	0
425	20241122	121600	75639420	5230	5230	5230	5230	0
426	20241122	121500	75639420	5230	5230	5230	5230	16
427	20241122	121400	75555740	5230	5230	5230	5230	6
428	20241122	121300	75524360	5230	5230	5230	5230	0
429	20241122	121200	75524360	5230	5230	5230	5230	3
430	20241122	121100	75508670	5230	5220	5230	5210	1541
431	20241122	121000	67472320	5210	5240	5240	5210	5332
432	20241122	120900	39628070	5240	5240	5240	5240	0
433	20241122	120800	39628070	5240	5240	5240	5240	0
434	20241122	120700	39628070	5240	5240	5240	5240	0
435	20241122	120600	39628070	5240	5240	5240	5240	0
436	20241122	120500	39628070	5240	5240	5240	5240	0
437	20241122	120400	39628070	5240	5240	5240	5240	68
438	20241122	120300	39271750	5240	5240	5240	5240	0
439	20241122	120200	39271750	5240	5240	5240	5240	0
440	20241122	120100	39271750	5240	5240	5240	5240	0
441	20241122	120000	39271750	5240	5240	5240	5240	0
442	20241122	115900	39271750	5240	5240	5240	5240	0
443	20241122	115800	39271750	5240	5240	5240	5240	2
444	20241122	115700	39261270	5250	5250	5250	5250	300
445	20241122	115600	37686270	5250	5250	5250	5250	530
446	20241122	115500	34903770	5250	5250	5250	5250	1
447	20241122	115400	34898520	5250	5250	5250	5250	100
448	20241122	115300	34373520	5260	5260	5260	5260	0
449	20241122	115200	34373520	5260	5260	5260	5260	0
450	20241122	115100	34373520	5260	5260	5260	5260	0
451	20241122	115000	34373520	5260	5260	5260	5260	0
452	20241122	114900	34373520	5260	5260	5260	5260	0
453	20241122	114800	34373520	5260	5260	5260	5260	0
454	20241122	114700	34373520	5260	5260	5260	5260	0
455	20241122	114600	34373520	5260	5260	5260	5260	0
456	20241122	114500	34373520	5260	5260	5260	5260	0
457	20241122	114400	34373520	5260	5260	5280	5260	3019
458	20241122	114300	18489800	5280	5280	5280	5280	0
459	20241122	114200	18489800	5280	5280	5280	5280	0
460	20241122	114100	18489800	5280	5280	5280	5280	0
461	20241122	114000	18489800	5280	5280	5280	5280	0
462	20241122	113900	18489800	5280	5280	5280	5280	0
463	20241122	113800	18489800	5280	5280	5280	5280	0
464	20241122	113700	18489800	5280	5280	5280	5280	0
465	20241122	113600	18489800	5280	5280	5280	5280	100
466	20241122	113500	17961800	5260	5260	5260	5260	0
467	20241122	113400	17961800	5260	5260	5260	5260	0
468	20241122	113300	17961800	5260	5260	5260	5260	0
469	20241122	113200	17961800	5260	5260	5260	5260	0
470	20241122	113100	17961800	5260	5260	5260	5260	0
471	20241122	113000	17961800	5260	5260	5260	5260	0
472	20241122	112900	17961800	5260	5260	5260	5260	0
473	20241122	112800	17961800	5260	5260	5260	5260	0
474	20241122	112700	17961800	5260	5260	5260	5260	0
475	20241122	112600	17961800	5260	5260	5260	5260	0
476	20241122	112500	17961800	5260	5260	5260	5260	1
477	20241122	112400	17956540	5260	5260	5260	5260	0
478	20241122	112300	17956540	5260	5270	5270	5260	1224
479	20241122	112200	11506250	5270	5270	5270	5270	0
480	20241122	112100	11506250	5270	5270	5270	5270	0
481	20241122	112000	11506250	5270	5270	5270	5270	0
482	20241122	111900	11506250	5270	5270	5270	5270	0
483	20241122	111800	11506250	5270	5270	5270	5270	0
484	20241122	111700	11506250	5270	5270	5270	5270	0
485	20241122	111600	11506250	5270	5270	5270	5270	0
486	20241122	111500	11506250	5270	5270	5270	5270	0
487	20241122	111400	11506250	5270	5270	5270	5270	0
488	20241122	111300	11506250	5270	5270	5270	5270	0
489	20241122	111200	11506250	5270	5270	5270	5270	0
490	20241122	111100	11506250	5270	5270	5270	5270	0
491	20241122	111000	11506250	5270	5270	5270	5270	193
492	20241122	110900	10489140	5270	5270	5270	5270	0
493	20241122	110800	10489140	5270	5270	5270	5270	80
494	20241122	110700	10067540	5260	5260	5260	5260	0
495	20241122	110600	10067540	5260	5260	5260	5260	0
496	20241122	110500	10067540	5260	5260	5260	5260	0
497	20241122	110400	10067540	5260	5270	5270	5260	40
498	20241122	110300	9856840	5290	5280	5290	5280	12
499	20241122	110200	9793370	5260	5260	5260	5260	0
500	20241122	110100	9793370	5260	5260	5260	5260	52
501	20241122	110000	9519850	5260	5260	5260	5260	46
502	20241122	105900	9277890	5260	5260	5260	5260	50
503	20241122	105800	9014890	5260	5260	5260	5260	0
504	20241122	105700	9014890	5260	5260	5260	5260	0
505	20241122	105600	9014890	5260	5270	5270	5260	50
506	20241122	105500	8751760	5270	5270	5270	5270	0
507	20241122	105400	8751760	5270	5270	5270	5270	0
508	20241122	105300	8751760	5270	5270	5270	5270	0
509	20241122	105200	8751760	5270	5270	5270	5270	0
510	20241122	105100	8751760	5270	5270	5270	5270	0
511	20241122	105000	8751760	5270	5270	5270	5270	0
512	20241122	104900	8751760	5270	5270	5270	5270	0
513	20241122	104800	8751760	5270	5270	5270	5270	0
514	20241122	104700	8751760	5270	5270	5270	5270	0
515	20241122	104600	8751760	5270	5270	5270	5270	0
516	20241122	104500	8751760	5270	5270	5270	5270	0
517	20241122	104400	8751760	5270	5270	5270	5270	0
518	20241122	104300	8751760	5270	5270	5270	5270	0
519	20241122	104200	8751760	5270	5260	5270	5260	2
520	20241122	104100	8741230	5250	5250	5250	5250	0
521	20241122	104000	8741230	5250	5250	5250	5250	0
522	20241122	103900	8741230	5250	5250	5250	5250	0
523	20241122	103800	8741230	5250	5250	5250	5250	0
524	20241122	103700	8741230	5250	5250	5250	5250	0
525	20241122	103600	8741230	5250	5250	5250	5250	0
526	20241122	103500	8741230	5250	5250	5250	5250	0
527	20241122	103400	8741230	5250	5250	5250	5250	0
528	20241122	103300	8741230	5250	5260	5260	5250	183
529	20241122	103200	7780370	5280	5280	5280	5280	0
530	20241122	103100	7780370	5280	5280	5310	5280	3
531	20241122	103000	7764500	5290	5290	5290	5290	0
532	20241122	102900	7764500	5290	5290	5290	5290	0
533	20241122	102800	7764500	5290	5290	5290	5290	0
534	20241122	102700	7764500	5290	5290	5290	5290	11
535	20241122	102600	7706310	5300	5300	5300	5300	0
536	20241122	102500	7706310	5300	5300	5300	5300	0
537	20241122	102400	7706310	5300	5300	5300	5300	0
538	20241122	102300	7706310	5300	5300	5300	5300	7
539	20241122	102200	7669210	5310	5310	5310	5310	0
540	20241122	102100	7669210	5310	5280	5310	5280	36
541	20241122	102000	7478420	5300	5300	5310	5280	21
542	20241122	101900	7367280	5280	5290	5300	5270	30
543	20241122	101800	7208740	5270	5300	5300	5260	35
544	20241122	101700	7023840	5270	5270	5300	5260	30
545	20241122	101600	6865460	5270	5310	5310	5270	9
546	20241122	101500	6817870	5280	5270	5300	5270	7
547	20241122	101400	6780900	5270	5280	5310	5270	19
548	20241122	101300	6680480	5310	5300	5310	5280	11
549	20241122	101200	6622320	5270	5290	5300	5270	4
550	20241122	101100	6601190	5270	5300	5300	5260	137
551	20241122	101000	5875800	5270	5260	5300	5250	166
552	20241122	100900	5002370	5290	5290	5290	5290	0
553	20241122	100800	5002370	5290	5270	5300	5260	36
554	20241122	100700	4812130	5300	5270	5300	5270	5
555	20241122	100600	4785660	5300	5270	5300	5270	9
556	20241122	100500	4738130	5300	5300	5300	5300	0
557	20241122	100400	4738130	5300	5300	5300	5300	0
558	20241122	100300	4738130	5300	5300	5300	5300	0
559	20241122	100200	4738130	5300	5300	5300	5300	0
560	20241122	100100	4738130	5300	5300	5300	5300	1
561	20241122	100000	4732830	5270	5270	5270	5270	1
562	20241122	095900	4727560	5300	5280	5300	5260	98
563	20241122	095800	4210880	5280	5280	5280	5280	4
564	20241122	095700	4189760	5300	5280	5300	5280	4
565	20241122	095600	4168600	5300	5270	5300	5270	26
566	20241122	095500	4031540	5300	5280	5300	5280	4
567	20241122	095400	4010400	5300	5300	5300	5300	0
568	20241122	095300	4010400	5300	5260	5300	5260	6
569	20241122	095200	3978750	5270	5260	5290	5260	23
570	20241122	095100	3857490	5270	5270	5270	5270	0
571	20241122	095000	3857490	5270	5270	5270	5270	35
572	20241122	094900	3673040	5300	5300	5300	5300	0
573	20241122	094800	3673040	5300	5300	5300	5300	0
574	20241122	094700	3673040	5300	5300	5300	5300	0
575	20241122	094600	3673040	5300	5290	5300	5270	5
576	20241122	094500	3646630	5270	5270	5300	5260	28
577	20241122	094400	3498830	5300	5270	5300	5260	9
578	20241122	094300	3451340	5300	5260	5300	5260	16
579	20241122	094200	3366870	5260	5270	5290	5260	9
580	20241122	094100	3319490	5260	5270	5270	5250	98
581	20241122	094000	2803720	5300	5300	5300	5300	1
582	20241122	093900	2798420	5300	5280	5300	5280	10
583	20241122	093800	2745440	5300	5300	5300	5300	0
584	20241122	093700	2745440	5300	5300	5300	5300	0
585	20241122	093600	2745440	5300	5300	5300	5300	1
586	20241122	093500	2740140	5280	5280	5280	5280	1
587	20241122	093400	2734860	5270	5270	5270	5270	2
588	20241122	093300	2724320	5270	5270	5270	5270	1
589	20241122	093200	2719050	5300	5300	5300	5300	0
590	20241122	093100	2719050	5300	5300	5300	5300	0
591	20241122	093000	2719050	5300	5300	5300	5300	0
592	20241122	092900	2719050	5300	5270	5300	5270	8
593	20241122	092800	2676800	5300	5270	5300	5270	12
594	20241122	092700	2613480	5270	5270	5300	5270	18
595	20241122	092600	2518490	5300	5270	5300	5270	14
596	20241122	092500	2444520	5290	5280	5300	5270	43
597	20241122	092400	2217760	5280	5280	5280	5280	0
598	20241122	092300	2217760	5280	5300	5300	5270	223
599	20241122	092200	1040510	5300	5270	5300	5270	32
600	20241122	092100	871810	5270	5270	5270	5270	5
601	20241122	092000	845460	5270	5290	5290	5270	50
602	20241122	091900	581940	5300	5300	5300	5300	0
603	20241122	091800	581940	5300	5300	5300	5300	0
604	20241122	091700	581940	5300	5300	5300	5300	0
605	20241122	091600	581940	5300	5300	5300	5300	0
606	20241122	091500	581940	5300	5300	5300	5300	9
607	20241122	091400	534240	5300	5300	5300	5300	0
608	20241122	091300	534240	5300	5300	5300	5300	1
609	20241122	091200	528940	5300	5300	5300	5300	0
610	20241122	091100	528940	5300	5300	5300	5300	1
611	20241122	091000	523640	5300	5300	5300	5300	0
612	20241122	090900	523640	5300	5300	5300	5300	0
613	20241122	090800	523640	5300	5300	5300	5300	0
614	20241122	090700	523640	5300	5300	5300	5300	10
615	20241122	090600	470640	5300	5300	5300	5300	0
616	20241122	090500	470640	5300	5300	5300	5300	0
617	20241122	090400	470640	5300	5300	5300	5300	2
618	20241122	090300	460040	5310	5310	5310	5310	0
619	20241122	090200	460040	5310	5310	5310	5310	2
620	20241122	090100	449420	5230	5230	5230	5230	50
621	20241122	090000	187920	5220	5220	5220	5220	36