KissMeData/322180/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	210700	133631710	5280	5280	5280	5280	545
3	20241122	210600	133631710	5280	5280	5280	5280	0
4	20241122	210500	133631710	5280	5280	5280	5280	0
5	20241122	210400	133631710	5280	5280	5280	5280	0
6	20241122	210300	133631710	5280	5280	5280	5280	0
7	20241122	210200	133631710	5280	5280	5280	5280	0
8	20241122	210100	133631710	5280	5280	5280	5280	0
9	20241122	210000	133631710	5280	5280	5280	5280	0
10	20241122	205900	133631710	5280	5280	5280	5280	0
11	20241122	205800	133631710	5280	5280	5280	5280	0
12	20241122	205700	133631710	5280	5280	5280	5280	0
13	20241122	205600	133631710	5280	5280	5280	5280	0
14	20241122	205500	133631710	5280	5280	5280	5280	0
15	20241122	205400	133631710	5280	5280	5280	5280	0
16	20241122	205300	133631710	5280	5280	5280	5280	0
17	20241122	205200	133631710	5280	5280	5280	5280	0
18	20241122	205100	133631710	5280	5280	5280	5280	0
19	20241122	205000	133631710	5280	5280	5280	5280	0
20	20241122	204900	133631710	5280	5280	5280	5280	0
21	20241122	204800	133631710	5280	5280	5280	5280	0
22	20241122	204700	133631710	5280	5280	5280	5280	0
23	20241122	204600	133631710	5280	5280	5280	5280	0
24	20241122	204500	133631710	5280	5280	5280	5280	0
25	20241122	204400	133631710	5280	5280	5280	5280	0
26	20241122	204300	133631710	5280	5280	5280	5280	0
27	20241122	204200	133631710	5280	5280	5280	5280	0
28	20241122	204100	133631710	5280	5280	5280	5280	0
29	20241122	204000	133631710	5280	5280	5280	5280	0
30	20241122	203900	133631710	5280	5280	5280	5280	0
31	20241122	203800	133631710	5280	5280	5280	5280	0
32	20241122	203700	133631710	5280	5280	5280	5280	545
33	20241122	203600	133631710	5280	5280	5280	5280	0
34	20241122	203500	133631710	5280	5280	5280	5280	0
35	20241122	203400	133631710	5280	5280	5280	5280	0
36	20241122	203300	133631710	5280	5280	5280	5280	0
37	20241122	203200	133631710	5280	5280	5280	5280	0
38	20241122	203100	133631710	5280	5280	5280	5280	0
39	20241122	203000	133631710	5280	5280	5280	5280	0
40	20241122	202900	133631710	5280	5280	5280	5280	0
41	20241122	202800	133631710	5280	5280	5280	5280	0
42	20241122	202700	133631710	5280	5280	5280	5280	0
43	20241122	202600	133631710	5280	5280	5280	5280	0
44	20241122	202500	133631710	5280	5280	5280	5280	0
45	20241122	202400	133631710	5280	5280	5280	5280	0
46	20241122	202300	133631710	5280	5280	5280	5280	0
47	20241122	202200	133631710	5280	5280	5280	5280	0
48	20241122	202100	133631710	5280	5280	5280	5280	0
49	20241122	202000	133631710	5280	5280	5280	5280	0
50	20241122	201900	133631710	5280	5280	5280	5280	0
51	20241122	201800	133631710	5280	5280	5280	5280	0
52	20241122	201700	133631710	5280	5280	5280	5280	0
53	20241122	201600	133631710	5280	5280	5280	5280	0
54	20241122	201500	133631710	5280	5280	5280	5280	0
55	20241122	201400	133631710	5280	5280	5280	5280	0
56	20241122	201300	133631710	5280	5280	5280	5280	0
57	20241122	201200	133631710	5280	5280	5280	5280	0
58	20241122	201100	133631710	5280	5280	5280	5280	0
59	20241122	201000	133631710	5280	5280	5280	5280	0
60	20241122	200900	133631710	5280	5280	5280	5280	0
61	20241122	200800	133631710	5280	5280	5280	5280	0
62	20241122	200700	133631710	5280	5280	5280	5280	545
63	20241122	200600	133631710	5280	5280	5280	5280	0
64	20241122	200500	133631710	5280	5280	5280	5280	0
65	20241122	200400	133631710	5280	5280	5280	5280	0
66	20241122	200300	133631710	5280	5280	5280	5280	0
67	20241122	200200	133631710	5280	5280	5280	5280	0
68	20241122	200100	133631710	5280	5280	5280	5280	0
69	20241122	200000	133631710	5280	5280	5280	5280	0
70	20241122	195900	133631710	5280	5280	5280	5280	0
71	20241122	195800	133631710	5280	5280	5280	5280	0
72	20241122	195700	133631710	5280	5280	5280	5280	0
73	20241122	195600	133631710	5280	5280	5280	5280	0
74	20241122	195500	133631710	5280	5280	5280	5280	0
75	20241122	195400	133631710	5280	5280	5280	5280	0
76	20241122	195300	133631710	5280	5280	5280	5280	0
77	20241122	195200	133631710	5280	5280	5280	5280	0
78	20241122	195100	133631710	5280	5280	5280	5280	0
79	20241122	195000	133631710	5280	5280	5280	5280	0
80	20241122	194900	133631710	5280	5280	5280	5280	0
81	20241122	194800	133631710	5280	5280	5280	5280	0
82	20241122	194700	133631710	5280	5280	5280	5280	0
83	20241122	194600	133631710	5280	5280	5280	5280	0
84	20241122	194500	133631710	5280	5280	5280	5280	0
85	20241122	194400	133631710	5280	5280	5280	5280	0
86	20241122	194300	133631710	5280	5280	5280	5280	0
87	20241122	194200	133631710	5280	5280	5280	5280	0
88	20241122	194100	133631710	5280	5280	5280	5280	0
89	20241122	194000	133631710	5280	5280	5280	5280	0
90	20241122	193900	133631710	5280	5280	5280	5280	0
91	20241122	193800	133631710	5280	5280	5280	5280	0
92	20241122	193700	133631710	5280	5280	5280	5280	545
93	20241122	193600	133631710	5280	5280	5280	5280	0
94	20241122	193500	133631710	5280	5280	5280	5280	0
95	20241122	193400	133631710	5280	5280	5280	5280	0
96	20241122	193300	133631710	5280	5280	5280	5280	0
97	20241122	193200	133631710	5280	5280	5280	5280	0
98	20241122	193100	133631710	5280	5280	5280	5280	0
99	20241122	193000	133631710	5280	5280	5280	5280	0
100	20241122	192900	133631710	5280	5280	5280	5280	0
101	20241122	192800	133631710	5280	5280	5280	5280	0
102	20241122	192700	133631710	5280	5280	5280	5280	0
103	20241122	192600	133631710	5280	5280	5280	5280	0
104	20241122	192500	133631710	5280	5280	5280	5280	0
105	20241122	192400	133631710	5280	5280	5280	5280	0
106	20241122	192300	133631710	5280	5280	5280	5280	0
107	20241122	192200	133631710	5280	5280	5280	5280	0
108	20241122	192100	133631710	5280	5280	5280	5280	0
109	20241122	192000	133631710	5280	5280	5280	5280	0
110	20241122	191900	133631710	5280	5280	5280	5280	0
111	20241122	191800	133631710	5280	5280	5280	5280	0
112	20241122	191700	133631710	5280	5280	5280	5280	0
113	20241122	191600	133631710	5280	5280	5280	5280	0
114	20241122	191500	133631710	5280	5280	5280	5280	0
115	20241122	191400	133631710	5280	5280	5280	5280	0
116	20241122	191300	133631710	5280	5280	5280	5280	0
117	20241122	191200	133631710	5280	5280	5280	5280	0
118	20241122	191100	133631710	5280	5280	5280	5280	0
119	20241122	191000	133631710	5280	5280	5280	5280	0
120	20241122	190900	133631710	5280	5280	5280	5280	0
121	20241122	190800	133631710	5280	5280	5280	5280	0
122	20241122	190700	133631710	5280	5280	5280	5280	545
123	20241122	190600	133631710	5280	5280	5280	5280	0
124	20241122	190500	133631710	5280	5280	5280	5280	0
125	20241122	190400	133631710	5280	5280	5280	5280	0
126	20241122	190300	133631710	5280	5280	5280	5280	0
127	20241122	190200	133631710	5280	5280	5280	5280	0
128	20241122	190100	133631710	5280	5280	5280	5280	0
129	20241122	190000	133631710	5280	5280	5280	5280	0
130	20241122	185900	133631710	5280	5280	5280	5280	0
131	20241122	185800	133631710	5280	5280	5280	5280	0
132	20241122	185700	133631710	5280	5280	5280	5280	0
133	20241122	185600	133631710	5280	5280	5280	5280	0
134	20241122	185500	133631710	5280	5280	5280	5280	0
135	20241122	185400	133631710	5280	5280	5280	5280	0
136	20241122	185300	133631710	5280	5280	5280	5280	0
137	20241122	185200	133631710	5280	5280	5280	5280	0
138	20241122	185100	133631710	5280	5280	5280	5280	0
139	20241122	185000	133631710	5280	5280	5280	5280	0
140	20241122	184900	133631710	5280	5280	5280	5280	0
141	20241122	184800	133631710	5280	5280	5280	5280	0
142	20241122	184700	133631710	5280	5280	5280	5280	0
143	20241122	184600	133631710	5280	5280	5280	5280	0
144	20241122	184500	133631710	5280	5280	5280	5280	0
145	20241122	184400	133631710	5280	5280	5280	5280	0
146	20241122	184300	133631710	5280	5280	5280	5280	0
147	20241122	184200	133631710	5280	5280	5280	5280	0
148	20241122	184100	133631710	5280	5280	5280	5280	0
149	20241122	184000	133631710	5280	5280	5280	5280	0
150	20241122	183900	133631710	5280	5280	5280	5280	0
151	20241122	183800	133631710	5280	5280	5280	5280	0
152	20241122	183700	133631710	5280	5280	5280	5280	545
153	20241122	183600	133631710	5280	5280	5280	5280	0
154	20241122	183500	133631710	5280	5280	5280	5280	0
155	20241122	183400	133631710	5280	5280	5280	5280	0
156	20241122	183300	133631710	5280	5280	5280	5280	0
157	20241122	183200	133631710	5280	5280	5280	5280	0
158	20241122	183100	133631710	5280	5280	5280	5280	0
159	20241122	183000	133631710	5280	5280	5280	5280	0
160	20241122	182900	133631710	5280	5280	5280	5280	0
161	20241122	182800	133631710	5280	5280	5280	5280	0
162	20241122	182700	133631710	5280	5280	5280	5280	0
163	20241122	182600	133631710	5280	5280	5280	5280	0
164	20241122	182500	133631710	5280	5280	5280	5280	0
165	20241122	182400	133631710	5280	5280	5280	5280	0
166	20241122	182300	133631710	5280	5280	5280	5280	0
167	20241122	182200	133631710	5280	5280	5280	5280	0
168	20241122	182100	133631710	5280	5280	5280	5280	0
169	20241122	182000	133631710	5280	5280	5280	5280	0
170	20241122	181900	133631710	5280	5280	5280	5280	0
171	20241122	181800	133631710	5280	5280	5280	5280	0
172	20241122	181700	133631710	5280	5280	5280	5280	0
173	20241122	181600	133631710	5280	5280	5280	5280	0
174	20241122	181500	133631710	5280	5280	5280	5280	0
175	20241122	181400	133631710	5280	5280	5280	5280	0
176	20241122	181300	133631710	5280	5280	5280	5280	0
177	20241122	181200	133631710	5280	5280	5280	5280	0
178	20241122	181100	133631710	5280	5280	5280	5280	0
179	20241122	181000	133631710	5280	5280	5280	5280	0
180	20241122	180900	133631710	5280	5280	5280	5280	0
181	20241122	180800	133631710	5280	5280	5280	5280	0
182	20241122	180700	133631710	5280	5280	5280	5280	545
183	20241122	180600	133631710	5280	5280	5280	5280	0
184	20241122	180500	133631710	5280	5280	5280	5280	0
185	20241122	180400	133631710	5280	5280	5280	5280	0
186	20241122	180300	133631710	5280	5280	5280	5280	0
187	20241122	180200	133631710	5280	5280	5280	5280	0
188	20241122	180100	133631710	5280	5280	5280	5280	0
189	20241122	180000	133631710	5280	5280	5280	5280	0
190	20241122	175900	133631710	5280	5280	5280	5280	0
191	20241122	175800	133631710	5280	5280	5280	5280	0
192	20241122	175700	133631710	5280	5280	5280	5280	0
193	20241122	175600	133631710	5280	5280	5280	5280	0
194	20241122	175500	133631710	5280	5280	5280	5280	0
195	20241122	175400	133631710	5280	5280	5280	5280	0
196	20241122	175300	133631710	5280	5280	5280	5280	0
197	20241122	175200	133631710	5280	5280	5280	5280	0
198	20241122	175100	133631710	5280	5280	5280	5280	0
199	20241122	175000	133631710	5280	5280	5280	5280	0
200	20241122	174900	133631710	5280	5280	5280	5280	0
201	20241122	174800	133631710	5280	5280	5280	5280	0
202	20241122	174700	133631710	5280	5280	5280	5280	0
203	20241122	174600	133631710	5280	5280	5280	5280	0
204	20241122	174500	133631710	5280	5280	5280	5280	0
205	20241122	174400	133631710	5280	5280	5280	5280	0
206	20241122	174300	133631710	5280	5280	5280	5280	0
207	20241122	174200	133631710	5280	5280	5280	5280	0
208	20241122	174100	133631710	5280	5280	5280	5280	0
209	20241122	174000	133631710	5280	5280	5280	5280	0
210	20241122	173900	133631710	5280	5280	5280	5280	0
211	20241122	173800	133631710	5280	5280	5280	5280	0
212	20241122	173700	133631710	5280	5280	5280	5280	545
213	20241122	173600	133631710	5280	5280	5280	5280	0
214	20241122	173500	133631710	5280	5280	5280	5280	0
215	20241122	173400	133631710	5280	5280	5280	5280	0
216	20241122	173300	133631710	5280	5280	5280	5280	0
217	20241122	173200	133631710	5280	5280	5280	5280	0
218	20241122	173100	133631710	5280	5280	5280	5280	0
219	20241122	173000	133631710	5280	5280	5280	5280	0
220	20241122	172900	133631710	5280	5280	5280	5280	0
221	20241122	172800	133631710	5280	5280	5280	5280	0
222	20241122	172700	133631710	5280	5280	5280	5280	0
223	20241122	172600	133631710	5280	5280	5280	5280	0
224	20241122	172500	133631710	5280	5280	5280	5280	0
225	20241122	172400	133631710	5280	5280	5280	5280	0
226	20241122	172300	133631710	5280	5280	5280	5280	0
227	20241122	172200	133631710	5280	5280	5280	5280	0
228	20241122	172100	133631710	5280	5280	5280	5280	0
229	20241122	172000	133631710	5280	5280	5280	5280	0
230	20241122	171900	133631710	5280	5280	5280	5280	0
231	20241122	171800	133631710	5280	5280	5280	5280	0
232	20241122	171700	133631710	5280	5280	5280	5280	0
233	20241122	171600	133631710	5280	5280	5280	5280	0
234	20241122	171500	133631710	5280	5280	5280	5280	0
235	20241122	171400	133631710	5280	5280	5280	5280	0
236	20241122	171300	133631710	5280	5280	5280	5280	0
237	20241122	171200	133631710	5280	5280	5280	5280	0
238	20241122	171100	133631710	5280	5280	5280	5280	0
239	20241122	171000	133631710	5280	5280	5280	5280	0
240	20241122	170900	133631710	5280	5280	5280	5280	0
241	20241122	170800	133631710	5280	5280	5280	5280	0
242	20241122	170700	133631710	5280	5280	5280	5280	545
243	20241122	170600	133631710	5280	5280	5280	5280	0
244	20241122	170500	133631710	5280	5280	5280	5280	0
245	20241122	170400	133631710	5280	5280	5280	5280	0
246	20241122	170300	133631710	5280	5280	5280	5280	0
247	20241122	170200	133631710	5280	5280	5280	5280	0
248	20241122	170100	133631710	5280	5280	5280	5280	0
249	20241122	170000	133631710	5280	5280	5280	5280	0
250	20241122	165900	133631710	5280	5280	5280	5280	0
251	20241122	165800	133631710	5280	5280	5280	5280	0
252	20241122	165700	133631710	5280	5280	5280	5280	0
253	20241122	165600	133631710	5280	5280	5280	5280	0
254	20241122	165500	133631710	5280	5280	5280	5280	0
255	20241122	165400	133631710	5280	5280	5280	5280	0
256	20241122	165300	133631710	5280	5280	5280	5280	0
257	20241122	165200	133631710	5280	5280	5280	5280	0
258	20241122	165100	133631710	5280	5280	5280	5280	0
259	20241122	165000	133631710	5280	5280	5280	5280	0
260	20241122	164900	133631710	5280	5280	5280	5280	0
261	20241122	164800	133631710	5280	5280	5280	5280	0
262	20241122	164700	133631710	5280	5280	5280	5280	0
263	20241122	164600	133631710	5280	5280	5280	5280	0
264	20241122	164500	133631710	5280	5280	5280	5280	0
265	20241122	164400	133631710	5280	5280	5280	5280	0
266	20241122	164300	133631710	5280	5280	5280	5280	0
267	20241122	164200	133631710	5280	5280	5280	5280	0
268	20241122	164100	133631710	5280	5280	5280	5280	0
269	20241122	164000	133631710	5280	5280	5280	5280	0
270	20241122	163900	133631710	5280	5280	5280	5280	0
271	20241122	163800	133631710	5280	5280	5280	5280	0
272	20241122	163700	133631710	5280	5280	5280	5280	545
273	20241122	163600	133631710	5280	5280	5280	5280	0
274	20241122	163500	133631710	5280	5280	5280	5280	0
275	20241122	163400	133631710	5280	5280	5280	5280	0
276	20241122	163300	133631710	5280	5280	5280	5280	0
277	20241122	163200	133631710	5280	5280	5280	5280	0
278	20241122	163100	133631710	5280	5280	5280	5280	0
279	20241122	163000	133631710	5280	5280	5280	5280	0
280	20241122	162900	133631710	5280	5280	5280	5280	0
281	20241122	162800	133631710	5280	5280	5280	5280	0
282	20241122	162700	133631710	5280	5280	5280	5280	0
283	20241122	162600	133631710	5280	5280	5280	5280	0
284	20241122	162500	133631710	5280	5280	5280	5280	0
285	20241122	162400	133631710	5280	5280	5280	5280	0
286	20241122	162300	133631710	5280	5280	5280	5280	0
287	20241122	162200	133631710	5280	5280	5280	5280	0
288	20241122	162100	133631710	5280	5280	5280	5280	0
289	20241122	162000	133631710	5280	5280	5280	5280	0
290	20241122	161900	133631710	5280	5280	5280	5280	0
291	20241122	161800	133631710	5280	5280	5280	5280	0
292	20241122	161700	133631710	5280	5280	5280	5280	0
293	20241122	161600	133631710	5280	5280	5280	5280	0
294	20241122	161500	133631710	5280	5280	5280	5280	0
295	20241122	161400	133631710	5280	5280	5280	5280	0
296	20241122	161300	133631710	5280	5280	5280	5280	0
297	20241122	161200	133631710	5280	5280	5280	5280	0
298	20241122	161100	133631710	5280	5280	5280	5280	0
299	20241122	161000	133631710	5280	5280	5280	5280	0
300	20241122	160900	133631710	5280	5280	5280	5280	0
301	20241122	160800	133631710	5280	5280	5280	5280	0
302	20241122	160700	133631710	5280	5280	5280	5280	545
303	20241122	160600	133631710	5280	5280	5280	5280	0
304	20241122	160500	133631710	5280	5280	5280	5280	0
305	20241122	160400	133631710	5280	5280	5280	5280	0
306	20241122	160300	133631710	5280	5280	5280	5280	0
307	20241122	160200	133631710	5280	5280	5280	5280	0
308	20241122	160100	133631710	5280	5280	5280	5280	0
309	20241122	160000	133631710	5280	5280	5280	5280	0
310	20241122	155900	133631710	5280	5280	5280	5280	0
311	20241122	155800	133631710	5280	5280	5280	5280	0
312	20241122	155700	133631710	5280	5280	5280	5280	0
313	20241122	155600	133631710	5280	5280	5280	5280	0
314	20241122	155500	133631710	5280	5280	5280	5280	0
315	20241122	155400	133631710	5280	5280	5280	5280	0
316	20241122	155300	133631710	5280	5280	5280	5280	0
317	20241122	155200	133631710	5280	5280	5280	5280	0
318	20241122	155100	133631710	5280	5280	5280	5280	0
319	20241122	155000	133631710	5280	5280	5280	5280	0
320	20241122	154900	133631710	5280	5280	5280	5280	0
321	20241122	154800	133631710	5280	5280	5280	5280	0
322	20241122	154700	133631710	5280	5280	5280	5280	0
323	20241122	154600	133631710	5280	5280	5280	5280	0
324	20241122	154500	133631710	5280	5280	5280	5280	0
325	20241122	154400	133631710	5280	5280	5280	5280	0
326	20241122	154300	133631710	5280	5280	5280	5280	0
327	20241122	154200	133631710	5280	5280	5280	5280	0
328	20241122	154100	133631710	5280	5280	5280	5280	0
329	20241122	154000	133631710	5280	5280	5280	5280	0
330	20241122	153900	133631710	5280	5280	5280	5280	0
331	20241122	153800	133631710	5280	5280	5280	5280	0
332	20241122	153700	133631710	5280	5280	5280	5280	545
333	20241122	153600	133631710	5280	5280	5280	5280	0
334	20241122	153500	133631710	5280	5280	5280	5280	0
335	20241122	153400	133631710	5280	5280	5280	5280	0
336	20241122	153300	133631710	5280	5280	5280	5280	0
337	20241122	153200	133631710	5280	5280	5280	5280	0
338	20241122	153100	133631710	5280	5280	5280	5280	0
339	20241122	153000	133631710	5280	5280	5280	5280	545
340	20241122	152900	130754110	5260	5260	5260	5260	0
341	20241122	152800	130754110	5260	5260	5260	5260	0
342	20241122	152700	130754110	5260	5260	5260	5260	0
343	20241122	152600	130754110	5260	5260	5260	5260	0
344	20241122	152500	130754110	5260	5260	5260	5260	0
345	20241122	152400	130754110	5260	5260	5260	5260	0
346	20241122	152300	130754110	5260	5260	5260	5260	0
347	20241122	152200	130754110	5260	5260	5260	5260	0
348	20241122	152100	130754110	5260	5260	5260	5260	0
349	20241122	152000	130754110	5260	5260	5260	5260	0
350	20241122	151900	130754110	5260	5260	5260	5260	0
351	20241122	151800	130754110	5260	5260	5260	5260	1
352	20241122	151700	130748850	5230	5230	5230	5230	0
353	20241122	151600	130748850	5230	5230	5230	5230	0
354	20241122	151500	130748850	5230	5230	5230	5230	0
355	20241122	151400	130748850	5230	5230	5230	5230	0
356	20241122	151300	130748850	5230	5230	5230	5230	0
357	20241122	151200	130748850	5230	5230	5230	5230	0
358	20241122	151100	130748850	5230	5240	5240	5230	200
359	20241122	151000	129701650	5240	5240	5240	5240	0
360	20241122	150900	129701650	5240	5250	5250	5240	400
361	20241122	150800	127604650	5270	5270	5270	5270	0
362	20241122	150700	127604650	5270	5270	5270	5270	0
363	20241122	150600	127604650	5270	5270	5270	5270	0
364	20241122	150500	127604650	5270	5270	5270	5270	0
365	20241122	150400	127604650	5270	5270	5270	5270	0
366	20241122	150300	127604650	5270	5270	5270	5270	0
367	20241122	150200	127604650	5270	5270	5270	5270	0
368	20241122	150100	127604650	5270	5270	5270	5270	0
369	20241122	150000	127604650	5270	5270	5270	5270	0
370	20241122	145900	127604650	5270	5270	5270	5270	0
371	20241122	145800	127604650	5270	5270	5270	5270	0
372	20241122	145700	127604650	5270	5270	5270	5270	0
373	20241122	145600	127604650	5270	5270	5270	5270	0
374	20241122	145500	127604650	5270	5270	5270	5270	0
375	20241122	145400	127604650	5270	5270	5270	5270	0
376	20241122	145300	127604650	5270	5270	5270	5270	17
377	20241122	145200	127515060	5270	5270	5270	5270	0
378	20241122	145100	127515060	5270	5270	5270	5270	0
379	20241122	145000	127515060	5270	5270	5270	5270	0
380	20241122	144900	127515060	5270	5270	5270	5270	0
381	20241122	144800	127515060	5270	5270	5270	5270	0
382	20241122	144700	127515060	5270	5270	5270	5270	0
383	20241122	144600	127515060	5270	5270	5270	5270	0
384	20241122	144500	127515060	5270	5230	5270	5230	41
385	20241122	144400	127300180	5230	5220	5230	5220	534
386	20241122	144300	124512460	5220	5220	5220	5220	0
387	20241122	144200	124512460	5220	5220	5220	5220	0
388	20241122	144100	124512460	5220	5220	5220	5220	0
389	20241122	144000	124512460	5220	5220	5220	5220	0
390	20241122	143900	124512460	5220	5220	5220	5220	0
391	20241122	143800	124512460	5220	5220	5220	5220	0
392	20241122	143700	124512460	5220	5220	5220	5220	0
393	20241122	143600	124512460	5220	5220	5220	5220	0
394	20241122	143500	124512460	5220	5220	5220	5220	0
395	20241122	143400	124512460	5220	5220	5220	5220	0
396	20241122	143300	124512460	5220	5220	5220	5220	0
397	20241122	143200	124512460	5220	5220	5220	5220	0
398	20241122	143100	124512460	5220	5220	5220	5220	27
399	20241122	143000	124371520	5240	5240	5240	5240	0
400	20241122	142900	124371520	5240	5240	5240	5240	0
401	20241122	142800	124371520	5240	5240	5240	5240	27
402	20241122	142700	124230040	5210	5210	5210	5210	0
403	20241122	142600	124230040	5210	5210	5210	5210	0
404	20241122	142500	124230040	5210	5210	5210	5210	0
405	20241122	142400	124230040	5210	5250	5250	5210	300
406	20241122	142300	122664750	5250	5250	5250	5250	0
407	20241122	142200	122664750	5250	5250	5250	5250	122
408	20241122	142100	122024250	5250	5250	5250	5250	0
409	20241122	142000	122024250	5250	5250	5250	5250	0
410	20241122	141900	122024250	5250	5250	5250	5250	0
411	20241122	141800	122024250	5250	5250	5250	5250	0
412	20241122	141700	122024250	5250	5250	5250	5250	0
413	20241122	141600	122024250	5250	5250	5250	5250	0
414	20241122	141500	122024250	5250	5250	5250	5250	0
415	20241122	141400	122024250	5250	5250	5250	5250	0
416	20241122	141300	122024250	5250	5250	5250	5250	0
417	20241122	141200	122024250	5250	5250	5250	5250	4
418	20241122	141100	122003250	5250	5250	5250	5250	0
419	20241122	141000	122003250	5250	5250	5250	5250	0
420	20241122	140900	122003250	5250	5250	5250	5250	0
421	20241122	140800	122003250	5250	5250	5250	5250	0
422	20241122	140700	122003250	5250	5250	5250	5250	0
423	20241122	140600	122003250	5250	5250	5250	5250	0
424	20241122	140500	122003250	5250	5250	5250	5250	0
425	20241122	140400	122003250	5250	5250	5250	5250	0
426	20241122	140300	122003250	5250	5250	5250	5250	1
427	20241122	140200	121998000	5250	5250	5250	5250	0
428	20241122	140100	121998000	5250	5250	5250	5250	0
429	20241122	140000	121998000	5250	5210	5250	5200	2364
430	20241122	135900	109695260	5250	5250	5250	5250	6
431	20241122	135800	109663760	5240	5240	5240	5240	0
432	20241122	135700	109663760	5240	5240	5240	5240	0
433	20241122	135600	109663760	5240	5240	5240	5240	0
434	20241122	135500	109663760	5240	5240	5240	5240	0
435	20241122	135400	109663760	5240	5240	5240	5240	0
436	20241122	135300	109663760	5240	5240	5240	5240	0
437	20241122	135200	109663760	5240	5240	5240	5240	0
438	20241122	135100	109663760	5240	5240	5240	5240	0
439	20241122	135000	109663760	5240	5240	5240	5240	0
440	20241122	134900	109663760	5240	5240	5240	5240	0
441	20241122	134800	109663760	5240	5240	5240	5240	0
442	20241122	134700	109663760	5240	5240	5240	5240	2
443	20241122	134600	109653280	5270	5270	5270	5270	0
444	20241122	134500	109653280	5270	5270	5270	5270	0
445	20241122	134400	109653280	5270	5270	5270	5270	0
446	20241122	134300	109653280	5270	5230	5270	5220	368
447	20241122	134200	107728220	5280	5280	5280	5280	0
448	20241122	134100	107728220	5280	5280	5280	5280	0
449	20241122	134000	107728220	5280	5280	5280	5280	0
450	20241122	133900	107728220	5280	5280	5280	5280	0
451	20241122	133800	107728220	5280	5280	5280	5280	0
452	20241122	133700	107728220	5280	5280	5280	5280	0
453	20241122	133600	107728220	5280	5280	5280	5280	0
454	20241122	133500	107728220	5280	5280	5280	5280	0
455	20241122	133400	107728220	5280	5280	5280	5280	0
456	20241122	133300	107728220	5280	5280	5280	5280	0
457	20241122	133200	107728220	5280	5280	5280	5280	0
458	20241122	133100	107728220	5280	5280	5280	5280	9
459	20241122	133000	107680700	5230	5230	5230	5230	60
460	20241122	132900	107366900	5270	5270	5270	5270	0
461	20241122	132800	107366900	5270	5270	5270	5270	0
462	20241122	132700	107366900	5270	5270	5270	5270	0
463	20241122	132600	107366900	5270	5270	5270	5270	0
464	20241122	132500	107366900	5270	5270	5270	5270	0
465	20241122	132400	107366900	5270	5270	5270	5270	28
466	20241122	132300	107219340	5210	5210	5210	5210	0
467	20241122	132200	107219340	5210	5210	5210	5210	0
468	20241122	132100	107219340	5210	5210	5210	5210	0
469	20241122	132000	107219340	5210	5210	5210	5210	0
470	20241122	131900	107219340	5210	5210	5210	5210	0
471	20241122	131800	107219340	5210	5210	5210	5210	0
472	20241122	131700	107219340	5210	5210	5210	5210	0
473	20241122	131600	107219340	5210	5210	5210	5210	0
474	20241122	131500	107219340	5210	5210	5210	5210	2
475	20241122	131400	107208920	5210	5210	5210	5210	0
476	20241122	131300	107208920	5210	5210	5210	5210	0
477	20241122	131200	107208920	5210	5210	5210	5210	0
478	20241122	131100	107208920	5210	5210	5210	5210	0
479	20241122	131000	107208920	5210	5210	5210	5210	0
480	20241122	130900	107208920	5210	5210	5210	5210	0
481	20241122	130800	107208920	5210	5210	5210	5210	0
482	20241122	130700	107208920	5210	5240	5240	5210	133
483	20241122	130600	106512030	5210	5230	5230	5210	1000
484	20241122	130500	101299670	5280	5280	5280	5280	0
485	20241122	130400	101299670	5280	5280	5280	5280	1
486	20241122	130300	101294390	5240	5250	5250	5240	811
487	20241122	130200	97043550	5280	5280	5280	5280	0
488	20241122	130100	97043550	5280	5280	5280	5280	0
489	20241122	130000	97043550	5280	5280	5280	5280	0
490	20241122	125900	97043550	5280	5280	5280	5280	0
491	20241122	125800	97043550	5280	5280	5280	5280	0
492	20241122	125700	97043550	5280	5280	5280	5280	0
493	20241122	125600	97043550	5280	5280	5280	5280	0
494	20241122	125500	97043550	5280	5250	5280	5250	83
495	20241122	125400	96607770	5270	5270	5270	5270	0
496	20241122	125300	96607770	5270	5270	5270	5270	0
497	20241122	125200	96607770	5270	5270	5270	5270	0
498	20241122	125100	96607770	5270	5270	5270	5270	0
499	20241122	125000	96607770	5270	5270	5270	5270	1018
500	20241122	124900	91242910	5280	5280	5280	5280	0
501	20241122	124800	91242910	5280	5280	5280	5280	0
502	20241122	124700	91242910	5280	5270	5280	5270	725
503	20241122	124600	87420740	5250	5250	5250	5250	10
504	20241122	124500	87368240	5280	5280	5280	5280	0
505	20241122	124400	87368240	5280	5280	5280	5280	0
506	20241122	124300	87368240	5280	5280	5280	5280	0
507	20241122	124200	87368240	5280	5280	5280	5280	0
508	20241122	124100	87368240	5280	5280	5280	5280	50
509	20241122	124000	87104240	5250	5260	5260	5250	1000
510	20241122	123900	81851980	5260	5260	5260	5260	0
511	20241122	123800	81851980	5260	5260	5260	5260	148
512	20241122	123700	81073500	5300	5300	5300	5300	0
513	20241122	123600	81073500	5300	5300	5300	5300	0
514	20241122	123500	81073500	5300	5300	5300	5300	0
515	20241122	123400	81073500	5300	5260	5300	5260	52
516	20241122	123300	80799940	5300	5300	5300	5300	0
517	20241122	123200	80799940	5300	5300	5300	5300	0
518	20241122	123100	80799940	5300	5300	5300	5300	0
519	20241122	123000	80799940	5300	5300	5300	5300	0
520	20241122	122900	80799940	5300	5300	5300	5300	0
521	20241122	122800	80799940	5300	5300	5300	5300	0
522	20241122	122700	80799940	5300	5300	5300	5300	0
523	20241122	122600	80799940	5300	5300	5300	5300	0
524	20241122	122500	80799940	5300	5260	5300	5260	167
525	20241122	122400	79920840	5300	5300	5300	5300	25
526	20241122	122300	79788340	5300	5300	5300	5300	0
527	20241122	122200	79788340	5300	5300	5300	5300	0
528	20241122	122100	79788340	5300	5300	5300	5300	0
529	20241122	122000	79788340	5300	5300	5300	5300	0
530	20241122	121900	79788340	5300	5300	5300	5300	0
531	20241122	121800	79788340	5300	5300	5300	5300	0
532	20241122	121700	79788340	5300	5270	5300	5270	33
533	20241122	121600	79614400	5300	5300	5300	5300	0
534	20241122	121500	79614400	5300	5300	5300	5300	0
535	20241122	121400	79614400	5300	5300	5300	5300	0
536	20241122	121300	79614400	5300	5300	5300	5300	6
537	20241122	121200	79582600	5300	5300	5300	5300	0
538	20241122	121100	79582600	5300	5300	5300	5300	0
539	20241122	121000	79582600	5300	5300	5300	5300	0
540	20241122	120900	79582600	5300	5300	5300	5300	0
541	20241122	120800	79582600	5300	5300	5300	5270	166
542	20241122	120700	78705800	5310	5310	5310	5310	0
543	20241122	120600	78705800	5310	5310	5310	5310	0
544	20241122	120500	78705800	5310	5310	5310	5310	0
545	20241122	120400	78705800	5310	5310	5310	5310	0
546	20241122	120300	78705800	5310	5310	5310	5310	0
547	20241122	120200	78705800	5310	5310	5310	5310	0
548	20241122	120100	78705800	5310	5310	5310	5310	0
549	20241122	120000	78705800	5310	5310	5310	5310	0
550	20241122	115900	78705800	5310	5310	5310	5310	0
551	20241122	115800	78705800	5310	5310	5310	5310	0
552	20241122	115700	78705800	5310	5310	5310	5310	0
553	20241122	115600	78705800	5310	5310	5310	5310	0
554	20241122	115500	78705800	5310	5310	5310	5310	0
555	20241122	115400	78705800	5310	5310	5310	5310	0
556	20241122	115300	78705800	5310	5310	5310	5310	0
557	20241122	115200	78705800	5310	5310	5310	5310	0
558	20241122	115100	78705800	5310	5310	5310	5310	0
559	20241122	115000	78705800	5310	5310	5310	5310	0
560	20241122	114900	78705800	5310	5310	5310	5310	0
561	20241122	114800	78705800	5310	5310	5310	5310	0
562	20241122	114700	78705800	5310	5310	5310	5310	0
563	20241122	114600	78705800	5310	5310	5310	5310	0
564	20241122	114500	78705800	5310	5310	5310	5310	0
565	20241122	114400	78705800	5310	5310	5310	5310	0
566	20241122	114300	78705800	5310	5310	5310	5310	0
567	20241122	114200	78705800	5310	5310	5310	5310	0
568	20241122	114100	78705800	5310	5310	5310	5310	0
569	20241122	114000	78705800	5310	5310	5310	5310	0
570	20241122	113900	78705800	5310	5310	5310	5310	0
571	20241122	113800	78705800	5310	5310	5310	5310	0
572	20241122	113700	78705800	5310	5310	5310	5310	0
573	20241122	113600	78705800	5310	5310	5310	5310	0
574	20241122	113500	78705800	5310	5310	5310	5310	0
575	20241122	113400	78705800	5310	5310	5310	5310	0
576	20241122	113300	78705800	5310	5310	5310	5310	0
577	20241122	113200	78705800	5310	5310	5310	5310	0
578	20241122	113100	78705800	5310	5310	5310	5310	0
579	20241122	113000	78705800	5310	5310	5310	5310	0
580	20241122	112900	78705800	5310	5310	5310	5310	0
581	20241122	112800	78705800	5310	5310	5310	5310	0
582	20241122	112700	78705800	5310	5310	5310	5310	100
583	20241122	112600	78174800	5310	5310	5310	5310	0
584	20241122	112500	78174800	5310	5310	5310	5310	0
585	20241122	112400	78174800	5310	5310	5310	5310	0
586	20241122	112300	78174800	5310	5310	5310	5310	0
587	20241122	112200	78174800	5310	5310	5310	5310	0
588	20241122	112100	78174800	5310	5260	5310	5260	2
589	20241122	112000	78164230	5310	5310	5310	5310	0
590	20241122	111900	78164230	5310	5310	5310	5310	0
591	20241122	111800	78164230	5310	5310	5310	5310	0
592	20241122	111700	78164230	5310	5310	5310	5310	0
593	20241122	111600	78164230	5310	5310	5310	5310	0
594	20241122	111500	78164230	5310	5310	5310	5310	0
595	20241122	111400	78164230	5310	5310	5310	5310	0
596	20241122	111300	78164230	5310	5310	5310	5310	0
597	20241122	111200	78164230	5310	5310	5310	5310	0
598	20241122	111100	78164230	5310	5310	5310	5310	0
599	20241122	111000	78164230	5310	5310	5310	5310	1
600	20241122	110900	78158920	5260	5260	5260	5260	0
601	20241122	110800	78158920	5260	5260	5260	5260	0
602	20241122	110700	78158920	5260	5260	5260	5260	0
603	20241122	110600	78158920	5260	5260	5260	5260	0
604	20241122	110500	78158920	5260	5260	5260	5260	0
605	20241122	110400	78158920	5260	5260	5260	5260	0
606	20241122	110300	78158920	5260	5260	5260	5260	0
607	20241122	110200	78158920	5260	5260	5260	5260	0
608	20241122	110100	78158920	5260	5260	5260	5260	0
609	20241122	110000	78158920	5260	5260	5260	5260	0
610	20241122	105900	78158920	5260	5260	5260	5260	0
611	20241122	105800	78158920	5260	5260	5260	5260	1
612	20241122	105700	78153660	5270	5270	5270	5270	0
613	20241122	105600	78153660	5270	5270	5270	5270	0
614	20241122	105500	78153660	5270	5270	5270	5270	0
615	20241122	105400	78153660	5270	5270	5270	5270	26
616	20241122	105300	78016640	5310	5310	5310	5310	1
617	20241122	105200	78011330	5270	5270	5270	5270	0
618	20241122	105100	78011330	5270	5270	5270	5270	0
619	20241122	105000	78011330	5270	5270	5270	5270	0
620	20241122	104900	78011330	5270	5270	5270	5270	22
621	20241122	104800	77895390	5330	5330	5330	5330	0
622	20241122	104700	77895390	5330	5330	5330	5330	0
623	20241122	104600	77895390	5330	5330	5330	5330	0
624	20241122	104500	77895390	5330	5330	5330	5330	0
625	20241122	104400	77895390	5330	5330	5330	5330	0
626	20241122	104300	77895390	5330	5330	5330	5330	0
627	20241122	104200	77895390	5330	5330	5330	5330	0
628	20241122	104100	77895390	5330	5320	5330	5280	91
629	20241122	104000	77413140	5330	5330	5330	5330	0
630	20241122	103900	77413140	5330	5330	5330	5330	18
631	20241122	103800	77317200	5320	5320	5320	5320	0
632	20241122	103700	77317200	5320	5330	5330	5320	2
633	20241122	103600	77306550	5320	5330	5330	5320	2
634	20241122	103500	77295900	5320	5320	5320	5320	0
635	20241122	103400	77295900	5320	5320	5320	5320	21
636	20241122	103300	77184180	5320	5320	5320	5320	100
637	20241122	103200	76652180	5320	5320	5320	5320	1
638	20241122	103100	76646860	5300	5300	5300	5300	95
639	20241122	103000	76143360	5340	5340	5340	5340	0
640	20241122	102900	76143360	5340	5340	5340	5340	0
641	20241122	102800	76143360	5340	5340	5340	5340	0
642	20241122	102700	76143360	5340	5340	5340	5340	0
643	20241122	102600	76143360	5340	5340	5340	5340	0
644	20241122	102500	76143360	5340	5340	5340	5340	0
645	20241122	102400	76143360	5340	5340	5340	5340	0
646	20241122	102300	76143360	5340	5340	5340	5340	0
647	20241122	102200	76143360	5340	5340	5340	5340	0
648	20241122	102100	76143360	5340	5340	5340	5340	2
649	20241122	102000	76132680	5350	5350	5350	5350	0
650	20241122	101900	76132680	5350	5350	5350	5350	0
651	20241122	101800	76132680	5350	5350	5350	5350	0
652	20241122	101700	76132680	5350	5350	5350	5350	0
653	20241122	101600	76132680	5350	5350	5350	5350	0
654	20241122	101500	76132680	5350	5350	5350	5350	22
655	20241122	101400	76014980	5350	5350	5350	5350	0
656	20241122	101300	76014980	5350	5350	5350	5350	0
657	20241122	101200	76014980	5350	5350	5350	5350	0
658	20241122	101100	76014980	5350	5350	5350	5350	0
659	20241122	101000	76014980	5350	5350	5350	5350	0
660	20241122	100900	76014980	5350	5350	5350	5350	31
661	20241122	100800	75849130	5340	5340	5340	5340	15
662	20241122	100700	75769030	5330	5320	5330	5320	2665
663	20241122	100600	61565570	5320	5320	5320	5320	1
664	20241122	100500	61560250	5300	5300	5300	5300	0
665	20241122	100400	61560250	5300	5300	5300	5300	0
666	20241122	100300	61560250	5300	5300	5300	5300	251
667	20241122	100200	60229950	5300	5300	5300	5300	0
668	20241122	100100	60229950	5300	5300	5300	5300	50
669	20241122	100000	59964950	5300	5300	5300	5300	0
670	20241122	095900	59964950	5300	5300	5300	5300	0
671	20241122	095800	59964950	5300	5300	5300	5300	0
672	20241122	095700	59964950	5300	5300	5300	5300	0
673	20241122	095600	59964950	5300	5300	5300	5300	0
674	20241122	095500	59964950	5300	5300	5300	5300	0
675	20241122	095400	59964950	5300	5300	5300	5300	1
676	20241122	095300	59959650	5300	5300	5300	5300	0
677	20241122	095200	59959650	5300	5300	5300	5300	30
678	20241122	095100	59800650	5300	5330	5330	5300	108
679	20241122	095000	59225250	5340	5340	5340	5340	0
680	20241122	094900	59225250	5340	5310	5340	5310	2547
681	20241122	094800	45664140	5320	5320	5320	5320	0
682	20241122	094700	45664140	5320	5320	5320	5320	0
683	20241122	094600	45664140	5320	5290	5320	5290	2442
684	20241122	094500	32700800	5290	5290	5290	5290	0
685	20241122	094400	32700800	5290	5290	5290	5290	5
686	20241122	094300	32674350	5290	5290	5290	5290	1
687	20241122	094200	32669060	5240	5240	5290	5240	13
688	20241122	094100	32600890	5240	5240	5240	5240	0
689	20241122	094000	32600890	5240	5240	5240	5240	0
690	20241122	093900	32600890	5240	5240	5240	5240	0
691	20241122	093800	32600890	5240	5240	5240	5240	0
692	20241122	093700	32600890	5240	5250	5250	5240	500
693	20241122	093600	29978640	5290	5290	5290	5290	0
694	20241122	093500	29978640	5290	5290	5290	5290	0
695	20241122	093400	29978640	5290	5290	5290	5290	1
696	20241122	093300	29973350	5300	5300	5300	5300	0
697	20241122	093200	29973350	5300	5300	5300	5300	0
698	20241122	093100	29973350	5300	5300	5300	5300	0
699	20241122	093000	29973350	5300	5300	5300	5300	0
700	20241122	092900	29973350	5300	5300	5300	5300	0
701	20241122	092800	29973350	5300	5300	5300	5300	0
702	20241122	092700	29973350	5300	5300	5300	5300	0
703	20241122	092600	29973350	5300	5300	5300	5300	0
704	20241122	092500	29973350	5300	5300	5300	5300	0
705	20241122	092400	29973350	5300	5300	5300	5300	0
706	20241122	092300	29973350	5300	5300	5300	5300	203
707	20241122	092200	28897450	5300	5300	5300	5300	17
708	20241122	092100	28807350	5300	5310	5310	5300	434
709	20241122	092000	26507140	5230	5250	5250	5230	24
710	20241122	091900	26381280	5310	5310	5310	5310	0
711	20241122	091800	26381280	5310	5310	5310	5310	0
712	20241122	091700	26381280	5310	5310	5310	5310	0
713	20241122	091600	26381280	5310	5310	5310	5310	1566
714	20241122	091500	18065820	5310	5310	5320	5310	562
715	20241122	091400	15081410	5300	5300	5320	5300	400
716	20241122	091300	12961210	5300	5300	5300	5300	168
717	20241122	091200	12070810	5330	5270	5330	5270	1035
718	20241122	091100	6578310	5270	5270	5270	5270	1
719	20241122	091000	6573040	5220	5270	5270	5220	38
720	20241122	090900	6373980	5270	5270	5270	5270	25
721	20241122	090800	6242230	5250	5250	5250	5250	5
722	20241122	090700	6215980	5250	5250	5250	5250	0
723	20241122	090600	6215980	5250	5250	5250	5250	0
724	20241122	090500	6215980	5250	5240	5250	5210	22
725	20241122	090400	6100720	5240	5240	5240	5240	0
726	20241122	090300	6100720	5240	5240	5250	5240	759
727	20241122	090200	2123520	5240	5230	5240	5230	7
728	20241122	090100	2086850	5150	5150	5150	5150	70
729	20241122	090000	1726350	5190	5130	5190	5130	335