KissMeData/032300/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191300	585823880	16110	16110	16110	16110	619
3	20241121	191200	585823880	16110	16110	16110	16110	0
4	20241121	191100	585823880	16110	16110	16110	16110	0
5	20241121	191000	585823880	16110	16110	16110	16110	0
6	20241121	190900	585823880	16110	16110	16110	16110	0
7	20241121	190800	585823880	16110	16110	16110	16110	0
8	20241121	190700	585823880	16110	16110	16110	16110	0
9	20241121	190600	585823880	16110	16110	16110	16110	0
10	20241121	190500	585823880	16110	16110	16110	16110	0
11	20241121	190400	585823880	16110	16110	16110	16110	0
12	20241121	190300	585823880	16110	16110	16110	16110	0
13	20241121	190200	585823880	16110	16110	16110	16110	0
14	20241121	190100	585823880	16110	16110	16110	16110	0
15	20241121	190000	585823880	16110	16110	16110	16110	0
16	20241121	185900	585823880	16110	16110	16110	16110	0
17	20241121	185800	585823880	16110	16110	16110	16110	0
18	20241121	185700	585823880	16110	16110	16110	16110	0
19	20241121	185600	585823880	16110	16110	16110	16110	0
20	20241121	185500	585823880	16110	16110	16110	16110	0
21	20241121	185400	585823880	16110	16110	16110	16110	0
22	20241121	185300	585823880	16110	16110	16110	16110	0
23	20241121	185200	585823880	16110	16110	16110	16110	0
24	20241121	185100	585823880	16110	16110	16110	16110	0
25	20241121	185000	585823880	16110	16110	16110	16110	0
26	20241121	184900	585823880	16110	16110	16110	16110	0
27	20241121	184800	585823880	16110	16110	16110	16110	0
28	20241121	184700	585823880	16110	16110	16110	16110	0
29	20241121	184600	585823880	16110	16110	16110	16110	0
30	20241121	184500	585823880	16110	16110	16110	16110	0
31	20241121	184400	585823880	16110	16110	16110	16110	0
32	20241121	184300	585823880	16110	16110	16110	16110	619
33	20241121	184200	585823880	16110	16110	16110	16110	0
34	20241121	184100	585823880	16110	16110	16110	16110	0
35	20241121	184000	585823880	16110	16110	16110	16110	0
36	20241121	183900	585823880	16110	16110	16110	16110	0
37	20241121	183800	585823880	16110	16110	16110	16110	0
38	20241121	183700	585823880	16110	16110	16110	16110	0
39	20241121	183600	585823880	16110	16110	16110	16110	0
40	20241121	183500	585823880	16110	16110	16110	16110	0
41	20241121	183400	585823880	16110	16110	16110	16110	0
42	20241121	183300	585823880	16110	16110	16110	16110	0
43	20241121	183200	585823880	16110	16110	16110	16110	0
44	20241121	183100	585823880	16110	16110	16110	16110	0
45	20241121	183000	585823880	16110	16110	16110	16110	0
46	20241121	182900	585823880	16110	16110	16110	16110	0
47	20241121	182800	585823880	16110	16110	16110	16110	0
48	20241121	182700	585823880	16110	16110	16110	16110	0
49	20241121	182600	585823880	16110	16110	16110	16110	0
50	20241121	182500	585823880	16110	16110	16110	16110	0
51	20241121	182400	585823880	16110	16110	16110	16110	0
52	20241121	182300	585823880	16110	16110	16110	16110	0
53	20241121	182200	585823880	16110	16110	16110	16110	0
54	20241121	182100	585823880	16110	16110	16110	16110	0
55	20241121	182000	585823880	16110	16110	16110	16110	0
56	20241121	181900	585823880	16110	16110	16110	16110	0
57	20241121	181800	585823880	16110	16110	16110	16110	0
58	20241121	181700	585823880	16110	16110	16110	16110	0
59	20241121	181600	585823880	16110	16110	16110	16110	0
60	20241121	181500	585823880	16110	16110	16110	16110	0
61	20241121	181400	585823880	16110	16110	16110	16110	0
62	20241121	181300	585823880	16110	16110	16110	16110	619
63	20241121	181200	585823880	16110	16110	16110	16110	0
64	20241121	181100	585823880	16110	16110	16110	16110	0
65	20241121	181000	585823880	16110	16110	16110	16110	0
66	20241121	180900	585823880	16110	16110	16110	16110	0
67	20241121	180800	585823880	16110	16110	16110	16110	0
68	20241121	180700	585823880	16110	16110	16110	16110	0
69	20241121	180600	585823880	16110	16110	16110	16110	0
70	20241121	180500	585823880	16110	16110	16110	16110	0
71	20241121	180400	585823880	16110	16110	16110	16110	0
72	20241121	180300	585823880	16110	16110	16110	16110	0
73	20241121	180200	585823880	16110	16110	16110	16110	0
74	20241121	180100	585823880	16110	16110	16110	16110	0
75	20241121	180000	585823880	16110	16110	16110	16110	0
76	20241121	175900	585823880	16110	16110	16110	16110	0
77	20241121	175800	585823880	16110	16110	16110	16110	0
78	20241121	175700	585823880	16110	16110	16110	16110	0
79	20241121	175600	585823880	16110	16110	16110	16110	0
80	20241121	175500	585823880	16110	16110	16110	16110	0
81	20241121	175400	585823880	16110	16110	16110	16110	0
82	20241121	175300	585823880	16110	16110	16110	16110	0
83	20241121	175200	585823880	16110	16110	16110	16110	0
84	20241121	175100	585823880	16110	16110	16110	16110	0
85	20241121	175000	585823880	16110	16110	16110	16110	0
86	20241121	174900	585823880	16110	16110	16110	16110	0
87	20241121	174800	585823880	16110	16110	16110	16110	0
88	20241121	174700	585823880	16110	16110	16110	16110	0
89	20241121	174600	585823880	16110	16110	16110	16110	0
90	20241121	174500	585823880	16110	16110	16110	16110	0
91	20241121	174400	585823880	16110	16110	16110	16110	0
92	20241121	174300	585823880	16110	16110	16110	16110	619
93	20241121	174200	585823880	16110	16110	16110	16110	0
94	20241121	174100	585823880	16110	16110	16110	16110	0
95	20241121	174000	585823880	16110	16110	16110	16110	0
96	20241121	173900	585823880	16110	16110	16110	16110	0
97	20241121	173800	585823880	16110	16110	16110	16110	0
98	20241121	173700	585823880	16110	16110	16110	16110	0
99	20241121	173600	585823880	16110	16110	16110	16110	0
100	20241121	173500	585823880	16110	16110	16110	16110	0
101	20241121	173400	585823880	16110	16110	16110	16110	0
102	20241121	173300	585823880	16110	16110	16110	16110	0
103	20241121	173200	585823880	16110	16110	16110	16110	0
104	20241121	173100	585823880	16110	16110	16110	16110	0
105	20241121	173000	585823880	16110	16110	16110	16110	0
106	20241121	172900	585823880	16110	16110	16110	16110	0
107	20241121	172800	585823880	16110	16110	16110	16110	0
108	20241121	172700	585823880	16110	16110	16110	16110	0
109	20241121	172600	585823880	16110	16110	16110	16110	0
110	20241121	172500	585823880	16110	16110	16110	16110	0
111	20241121	172400	585823880	16110	16110	16110	16110	0
112	20241121	172300	585823880	16110	16110	16110	16110	0
113	20241121	172200	585823880	16110	16110	16110	16110	0
114	20241121	172100	585823880	16110	16110	16110	16110	0
115	20241121	172000	585823880	16110	16110	16110	16110	0
116	20241121	171900	585823880	16110	16110	16110	16110	0
117	20241121	171800	585823880	16110	16110	16110	16110	0
118	20241121	171700	585823880	16110	16110	16110	16110	0
119	20241121	171600	585823880	16110	16110	16110	16110	0
120	20241121	171500	585823880	16110	16110	16110	16110	0
121	20241121	171400	585823880	16110	16110	16110	16110	0
122	20241121	171300	585823880	16110	16110	16110	16110	619
123	20241121	171200	585823880	16110	16110	16110	16110	0
124	20241121	171100	585823880	16110	16110	16110	16110	0
125	20241121	171000	585823880	16110	16110	16110	16110	0
126	20241121	170900	585823880	16110	16110	16110	16110	0
127	20241121	170800	585823880	16110	16110	16110	16110	0
128	20241121	170700	585823880	16110	16110	16110	16110	0
129	20241121	170600	585823880	16110	16110	16110	16110	0
130	20241121	170500	585823880	16110	16110	16110	16110	0
131	20241121	170400	585823880	16110	16110	16110	16110	0
132	20241121	170300	585823880	16110	16110	16110	16110	0
133	20241121	170200	585823880	16110	16110	16110	16110	0
134	20241121	170100	585823880	16110	16110	16110	16110	0
135	20241121	170000	585823880	16110	16110	16110	16110	0
136	20241121	165900	585823880	16110	16110	16110	16110	0
137	20241121	165800	585823880	16110	16110	16110	16110	0
138	20241121	165700	585823880	16110	16110	16110	16110	0
139	20241121	165600	585823880	16110	16110	16110	16110	0
140	20241121	165500	585823880	16110	16110	16110	16110	0
141	20241121	165400	585823880	16110	16110	16110	16110	0
142	20241121	165300	585823880	16110	16110	16110	16110	0
143	20241121	165200	585823880	16110	16110	16110	16110	0
144	20241121	165100	585823880	16110	16110	16110	16110	0
145	20241121	165000	585823880	16110	16110	16110	16110	0
146	20241121	164900	585823880	16110	16110	16110	16110	0
147	20241121	164800	585823880	16110	16110	16110	16110	0
148	20241121	164700	585823880	16110	16110	16110	16110	0
149	20241121	164600	585823880	16110	16110	16110	16110	0
150	20241121	164500	585823880	16110	16110	16110	16110	0
151	20241121	164400	585823880	16110	16110	16110	16110	0
152	20241121	164300	585823880	16110	16110	16110	16110	619
153	20241121	164200	585823880	16110	16110	16110	16110	0
154	20241121	164100	585823880	16110	16110	16110	16110	0
155	20241121	164000	585823880	16110	16110	16110	16110	0
156	20241121	163900	585823880	16110	16110	16110	16110	0
157	20241121	163800	585823880	16110	16110	16110	16110	0
158	20241121	163700	585823880	16110	16110	16110	16110	0
159	20241121	163600	585823880	16110	16110	16110	16110	0
160	20241121	163500	585823880	16110	16110	16110	16110	0
161	20241121	163400	585823880	16110	16110	16110	16110	0
162	20241121	163300	585823880	16110	16110	16110	16110	0
163	20241121	163200	585823880	16110	16110	16110	16110	0
164	20241121	163100	585823880	16110	16110	16110	16110	0
165	20241121	163000	585823880	16110	16110	16110	16110	0
166	20241121	162900	585823880	16110	16110	16110	16110	0
167	20241121	162800	585823880	16110	16110	16110	16110	0
168	20241121	162700	585823880	16110	16110	16110	16110	0
169	20241121	162600	585823880	16110	16110	16110	16110	0
170	20241121	162500	585823880	16110	16110	16110	16110	0
171	20241121	162400	585823880	16110	16110	16110	16110	0
172	20241121	162300	585823880	16110	16110	16110	16110	0
173	20241121	162200	585823880	16110	16110	16110	16110	0
174	20241121	162100	585823880	16110	16110	16110	16110	0
175	20241121	162000	585823880	16110	16110	16110	16110	0
176	20241121	161900	585823880	16110	16110	16110	16110	0
177	20241121	161800	585823880	16110	16110	16110	16110	0
178	20241121	161700	585823880	16110	16110	16110	16110	0
179	20241121	161600	585823880	16110	16110	16110	16110	0
180	20241121	161500	585823880	16110	16110	16110	16110	0
181	20241121	161400	585823880	16110	16110	16110	16110	0
182	20241121	161300	585823880	16110	16110	16110	16110	619
183	20241121	161200	585823880	16110	16110	16110	16110	0
184	20241121	161100	585823880	16110	16110	16110	16110	0
185	20241121	161000	585823880	16110	16110	16110	16110	0
186	20241121	160900	585823880	16110	16110	16110	16110	0
187	20241121	160800	585823880	16110	16110	16110	16110	0
188	20241121	160700	585823880	16110	16110	16110	16110	0
189	20241121	160600	585823880	16110	16110	16110	16110	0
190	20241121	160500	585823880	16110	16110	16110	16110	0
191	20241121	160400	585823880	16110	16110	16110	16110	0
192	20241121	160300	585823880	16110	16110	16110	16110	0
193	20241121	160200	585823880	16110	16110	16110	16110	0
194	20241121	160100	585823880	16110	16110	16110	16110	0
195	20241121	160000	585823880	16110	16110	16110	16110	0
196	20241121	155900	585823880	16110	16110	16110	16110	0
197	20241121	155800	585823880	16110	16110	16110	16110	0
198	20241121	155700	585823880	16110	16110	16110	16110	0
199	20241121	155600	585823880	16110	16110	16110	16110	0
200	20241121	155500	585823880	16110	16110	16110	16110	0
201	20241121	155400	585823880	16110	16110	16110	16110	0
202	20241121	155300	585823880	16110	16110	16110	16110	0
203	20241121	155200	585823880	16110	16110	16110	16110	0
204	20241121	155100	585823880	16110	16110	16110	16110	0
205	20241121	155000	585823880	16110	16110	16110	16110	0
206	20241121	154900	585823880	16110	16110	16110	16110	0
207	20241121	154800	585823880	16110	16110	16110	16110	0
208	20241121	154700	585823880	16110	16110	16110	16110	0
209	20241121	154600	585823880	16110	16110	16110	16110	0
210	20241121	154500	585823880	16110	16110	16110	16110	0
211	20241121	154400	585823880	16110	16110	16110	16110	0
212	20241121	154300	585823880	16110	16110	16110	16110	619
213	20241121	154200	585823880	16110	16110	16110	16110	0
214	20241121	154100	585823880	16110	16110	16110	16110	0
215	20241121	154000	585823880	16110	16110	16110	16110	0
216	20241121	153900	585823880	16110	16110	16110	16110	0
217	20241121	153800	585823880	16110	16110	16110	16110	0
218	20241121	153700	585823880	16110	16110	16110	16110	0
219	20241121	153600	585823880	16110	16110	16110	16110	0
220	20241121	153500	585823880	16110	16110	16110	16110	0
221	20241121	153400	585823880	16110	16110	16110	16110	0
222	20241121	153300	585823880	16110	16110	16110	16110	0
223	20241121	153200	585823880	16110	16110	16110	16110	0
224	20241121	153100	585823880	16110	16110	16110	16110	0
225	20241121	153000	585823880	16110	16110	16110	16110	619
226	20241121	152900	575851790	16070	16070	16070	16070	0
227	20241121	152800	575851790	16070	16070	16070	16070	0
228	20241121	152700	575851790	16070	16070	16070	16070	0
229	20241121	152600	575851790	16070	16070	16070	16070	0
230	20241121	152500	575851790	16070	16070	16070	16070	0
231	20241121	152400	575851790	16070	16070	16070	16070	0
232	20241121	152300	575851790	16070	16070	16070	16070	0
233	20241121	152200	575851790	16070	16070	16070	16070	0
234	20241121	152100	575851790	16070	16070	16070	16070	0
235	20241121	152000	575851790	16070	16070	16070	16070	0
236	20241121	151900	575851790	16070	16070	16080	16000	75
237	20241121	151800	574647110	16000	16070	16070	16000	210
238	20241121	151700	571284740	16070	16070	16070	16070	0
239	20241121	151600	571284740	16070	16000	16070	15990	201
240	20241121	151500	568069600	16000	16010	16010	16000	80
241	20241121	151400	566789500	16000	16070	16070	16000	1139
242	20241121	151300	548562570	16050	16050	16050	16050	0
243	20241121	151200	548562570	16050	16060	16060	16050	484
244	20241121	151100	540793150	16080	16080	16080	16080	0
245	20241121	151000	540793150	16080	16080	16080	16080	0
246	20241121	150900	540793150	16080	16080	16080	16080	308
247	20241121	150800	535840510	16090	16090	16090	16090	0
248	20241121	150700	535840510	16090	16090	16090	16090	0
249	20241121	150600	535840510	16090	16090	16090	16090	0
250	20241121	150500	535840510	16090	16090	16090	16090	1
251	20241121	150400	535824420	16050	16060	16090	16050	179
252	20241121	150300	532951410	16050	16050	16050	16050	0
253	20241121	150200	532951410	16050	16080	16080	16050	680
254	20241121	150100	522028000	16080	16090	16090	16080	22
255	20241121	150000	521674040	16100	16100	16100	16100	0
256	20241121	145900	521674040	16100	16100	16100	16100	1
257	20241121	145800	521657940	16080	16080	16080	16080	0
258	20241121	145700	521657940	16080	16080	16080	16080	0
259	20241121	145600	521657940	16080	16080	16080	16080	0
260	20241121	145500	521657940	16080	16080	16080	16080	0
261	20241121	145400	521657940	16080	16080	16080	16080	0
262	20241121	145300	521657940	16080	16080	16080	16080	0
263	20241121	145200	521657940	16080	16080	16080	16080	0
264	20241121	145100	521657940	16080	16080	16080	16080	0
265	20241121	145000	521657940	16080	16100	16100	16080	71
266	20241121	144900	520516180	16100	16100	16100	16100	0
267	20241121	144800	520516180	16100	16100	16100	16100	1
268	20241121	144700	520500080	16110	16090	16110	16090	62
269	20241121	144600	519501290	16080	16080	16080	16080	10
270	20241121	144500	519340490	16090	16090	16090	16090	0
271	20241121	144400	519340490	16090	16090	16090	16090	1
272	20241121	144300	519324400	16090	16090	16090	16090	0
273	20241121	144200	519324400	16090	16090	16090	16090	0
274	20241121	144100	519324400	16090	16090	16090	16090	5
275	20241121	144000	519243950	16090	16090	16090	16090	0
276	20241121	143900	519243950	16090	16090	16090	16090	0
277	20241121	143800	519243950	16090	16090	16090	16090	0
278	20241121	143700	519243950	16090	16090	16090	16090	0
279	20241121	143600	519243950	16090	16090	16090	16090	0
280	20241121	143500	519243950	16090	16090	16090	16090	0
281	20241121	143400	519243950	16090	16090	16090	16090	196
282	20241121	143300	516090310	16100	16100	16100	16100	7
283	20241121	143200	515977610	16110	16110	16110	16110	13
284	20241121	143100	515768180	16110	16110	16110	16110	1
285	20241121	143000	515752070	16110	16100	16110	16100	18
286	20241121	142900	515462180	16080	16080	16080	16080	0
287	20241121	142800	515462180	16080	16080	16130	16080	3
288	20241121	142700	515413890	16060	16060	16060	16060	0
289	20241121	142600	515413890	16060	16060	16060	16060	0
290	20241121	142500	515413890	16060	16060	16060	16060	0
291	20241121	142400	515413890	16060	16060	16060	16060	1
292	20241121	142300	515397830	16060	16030	16060	16030	263
293	20241121	142200	511176680	16030	16030	16030	16030	30
294	20241121	142100	510695780	16030	16030	16030	16030	0
295	20241121	142000	510695780	16030	16030	16030	16030	11
296	20241121	141900	510519450	16030	16030	16030	16030	55
297	20241121	141800	509637800	16030	16040	16040	16030	50
298	20241121	141700	508836160	16050	16050	16050	16050	258
299	20241121	141600	504695260	16040	16050	16050	16040	16
300	20241121	141500	504438570	16050	16050	16050	16050	0
301	20241121	141400	504438570	16050	16050	16050	16050	0
302	20241121	141300	504438570	16050	16050	16050	16050	0
303	20241121	141200	504438570	16050	16050	16050	16050	7
304	20241121	141100	504326220	16050	16050	16050	16050	22
305	20241121	141000	503973120	16060	16120	16120	16060	785
306	20241121	140900	491338080	16120	16120	16120	16120	0
307	20241121	140800	491338080	16120	16120	16130	16120	3
308	20241121	140700	491289710	16120	16120	16120	16120	0
309	20241121	140600	491289710	16120	16120	16120	16120	0
310	20241121	140500	491289710	16120	16110	16120	16100	347
311	20241121	140400	485699690	16110	16120	16120	16110	9
312	20241121	140300	485554640	16110	16110	16110	16110	0
313	20241121	140200	485554640	16110	16110	16110	16110	0
314	20241121	140100	485554640	16110	16110	16110	16110	0
315	20241121	140000	485554640	16110	16110	16110	16110	0
316	20241121	135900	485554640	16110	16110	16110	16110	0
317	20241121	135800	485554640	16110	16110	16110	16110	0
318	20241121	135700	485554640	16110	16110	16110	16110	0
319	20241121	135600	485554640	16110	16110	16110	16110	0
320	20241121	135500	485554640	16110	16110	16110	16110	0
321	20241121	135400	485554640	16110	16120	16120	16110	20
322	20241121	135300	485232430	16110	16110	16110	16110	0
323	20241121	135200	485232430	16110	16120	16120	16110	524
324	20241121	135100	476790280	16120	16120	16120	16120	223
325	20241121	135000	473195520	16130	16130	16130	16130	25
326	20241121	134900	472792270	16130	16130	16130	16130	0
327	20241121	134800	472792270	16130	16130	16130	16130	15
328	20241121	134700	472550320	16130	16130	16130	16130	29
329	20241121	134600	472082550	16140	16140	16140	16140	11
330	20241121	134500	471905010	16170	16160	16170	16160	21
331	20241121	134400	471565470	16170	16170	16170	16170	0
332	20241121	134300	471565470	16170	16160	16170	16160	120
333	20241121	134200	469626090	16140	16140	16140	16140	0
334	20241121	134100	469626090	16140	16140	16140	16140	4
335	20241121	134000	469561530	16140	16160	16170	16140	4
336	20241121	133900	469496920	16140	16140	16140	16140	9
337	20241121	133800	469351660	16140	16140	16140	16140	0
338	20241121	133700	469351660	16140	16160	16160	16140	130
339	20241121	133600	467252740	16160	16160	16160	16160	20
340	20241121	133500	466929540	16160	16160	16160	16160	20
341	20241121	133400	466606340	16160	16160	16160	16160	0
342	20241121	133300	466606340	16160	16160	16160	16160	0
343	20241121	133200	466606340	16160	16160	16160	16160	9
344	20241121	133100	466460900	16170	16170	16170	16170	0
345	20241121	133000	466460900	16170	16170	16170	16170	0
346	20241121	132900	466460900	16170	16170	16170	16170	0
347	20241121	132800	466460900	16170	16170	16170	16170	0
348	20241121	132700	466460900	16170	16170	16170	16170	0
349	20241121	132600	466460900	16170	16170	16170	16170	0
350	20241121	132500	466460900	16170	16170	16170	16170	0
351	20241121	132400	466460900	16170	16170	16170	16170	12
352	20241121	132300	466266860	16170	16170	16170	16170	4
353	20241121	132200	466202180	16170	16170	16170	16170	0
354	20241121	132100	466202180	16170	16170	16170	16170	1
355	20241121	132000	466186010	16170	16170	16170	16170	0
356	20241121	131900	466186010	16170	16170	16170	16170	0
357	20241121	131800	466186010	16170	16160	16170	16160	56
358	20241121	131700	465280930	16160	16160	16160	16160	2
359	20241121	131600	465248610	16160	16160	16160	16160	1
360	20241121	131500	465232450	16160	16160	16160	16160	0
361	20241121	131400	465232450	16160	16160	16160	16160	61
362	20241121	131300	464246690	16160	16160	16160	16160	0
363	20241121	131200	464246690	16160	16150	16160	16130	12
364	20241121	131100	464053080	16160	16140	16160	16140	260
365	20241121	131000	459856290	16120	16120	16120	16120	0
366	20241121	130900	459856290	16120	16130	16130	16120	51
367	20241121	130800	459034030	16140	16140	16140	16140	0
368	20241121	130700	459034030	16140	16140	16140	16140	0
369	20241121	130600	459034030	16140	16140	16140	16140	1
370	20241121	130500	459017890	16140	16140	16140	16140	0
371	20241121	130400	459017890	16140	16140	16140	16140	1
372	20241121	130300	459001750	16130	16130	16130	16130	0
373	20241121	130200	459001750	16130	16130	16130	16130	1
374	20241121	130100	458985620	16140	16140	16140	16140	0
375	20241121	130000	458985620	16140	16140	16140	16140	5
376	20241121	125900	458904920	16140	16140	16140	16140	20
377	20241121	125800	458582120	16140	16140	16140	16140	0
378	20241121	125700	458582120	16140	16140	16140	16140	0
379	20241121	125600	458582120	16140	16140	16140	16140	0
380	20241121	125500	458582120	16140	16140	16140	16140	1
381	20241121	125400	458565980	16140	16140	16140	16140	2
382	20241121	125300	458533700	16140	16140	16140	16140	0
383	20241121	125200	458533700	16140	16140	16140	16140	0
384	20241121	125100	458533700	16140	16140	16140	16140	0
385	20241121	125000	458533700	16140	16140	16140	16140	0
386	20241121	124900	458533700	16140	16140	16140	16140	0
387	20241121	124800	458533700	16140	16140	16140	16140	0
388	20241121	124700	458533700	16140	16140	16140	16140	0
389	20241121	124600	458533700	16140	16140	16140	16140	0
390	20241121	124500	458533700	16140	16130	16140	16120	5
391	20241121	124400	458453070	16120	16120	16120	16120	58
392	20241121	124300	457518110	16130	16120	16130	16120	3
393	20241121	124200	457469740	16120	16120	16120	16120	100
394	20241121	124100	455857740	16120	16120	16120	16120	90
395	20241121	124000	454406940	16140	16140	16140	16140	0
396	20241121	123900	454406940	16140	16120	16140	16120	11
397	20241121	123800	454229600	16140	16140	16140	16140	3
398	20241121	123700	454181180	16140	16140	16140	16140	0
399	20241121	123600	454181180	16140	16140	16140	16140	1
400	20241121	123500	454165040	16120	16120	16120	16120	22
401	20241121	123400	453810400	16130	16130	16130	16130	60
402	20241121	123300	452842600	16130	16130	16130	16130	0
403	20241121	123200	452842600	16130	16140	16140	16130	20
404	20241121	123100	452519950	16140	16140	16140	16140	0
405	20241121	123000	452519950	16140	16130	16140	16130	22
406	20241121	122900	452165070	16140	16130	16140	16130	22
407	20241121	122800	451810010	16130	16130	16130	16130	25
408	20241121	122700	451406760	16130	16130	16130	16130	0
409	20241121	122600	451406760	16130	16120	16130	16120	2
410	20241121	122500	451374510	16120	16120	16120	16120	0
411	20241121	122400	451374510	16120	16120	16120	16120	10
412	20241121	122300	451213310	16120	16120	16120	16120	1
413	20241121	122200	451197190	16130	16130	16130	16130	0
414	20241121	122100	451197190	16130	16130	16130	16130	16
415	20241121	122000	450939110	16120	16120	16120	16120	0
416	20241121	121900	450939110	16120	16120	16120	16120	24
417	20241121	121800	450552230	16120	16120	16120	16120	0
418	20241121	121700	450552230	16120	16120	16120	16120	1
419	20241121	121600	450536110	16110	16110	16110	16110	1
420	20241121	121500	450520000	16120	16120	16120	16120	0
421	20241121	121400	450520000	16120	16110	16120	16110	5
422	20241121	121300	450439410	16090	16090	16090	16090	0
423	20241121	121200	450439410	16090	16090	16090	16090	0
424	20241121	121100	450439410	16090	16090	16090	16090	7
425	20241121	121000	450326780	16080	16080	16080	16080	0
426	20241121	120900	450326780	16080	16080	16080	16080	0
427	20241121	120800	450326780	16080	16080	16080	16080	0
428	20241121	120700	450326780	16080	16080	16080	16080	1
429	20241121	120600	450310700	16120	16120	16120	16120	0
430	20241121	120500	450310700	16120	16120	16120	16120	0
431	20241121	120400	450310700	16120	16120	16120	16120	0
432	20241121	120300	450310700	16120	16120	16120	16120	0
433	20241121	120200	450310700	16120	16120	16120	16120	0
434	20241121	120100	450310700	16120	16080	16120	16080	2
435	20241121	120000	450278500	16070	16070	16070	16070	2
436	20241121	115900	450246360	16060	16060	16060	16060	0
437	20241121	115800	450246360	16060	16060	16060	16060	1
438	20241121	115700	450230300	16060	16060	16060	16060	0
439	20241121	115600	450230300	16060	16060	16060	16040	111
440	20241121	115500	448449770	16060	16050	16060	16050	129
441	20241121	115400	446378040	16120	16120	16120	16120	0
442	20241121	115300	446378040	16120	16070	16120	16070	2
443	20241121	115200	446345850	16040	16040	16040	16040	0
444	20241121	115100	446345850	16040	16050	16050	16040	25
445	20241121	115000	445944790	16120	16070	16120	16070	2
446	20241121	114900	445912600	16070	16070	16120	16070	3
447	20241121	114800	445864340	16070	16070	16070	16070	0
448	20241121	114700	445864340	16070	16070	16070	16070	0
449	20241121	114600	445864340	16070	16070	16070	16070	0
450	20241121	114500	445864340	16070	16060	16070	16060	74
451	20241121	114400	444675890	16060	16060	16060	16060	0
452	20241121	114300	444675890	16060	16060	16060	16060	5
453	20241121	114200	444595590	16060	16060	16060	16060	2
454	20241121	114100	444563470	16040	16030	16040	16030	3
455	20241121	114000	444515360	16010	16010	16010	16010	3
456	20241121	113900	444467330	16010	16010	16010	16010	0
457	20241121	113800	444467330	16010	16010	16010	16010	0
458	20241121	113700	444467330	16010	16020	16020	16000	312
459	20241121	113600	439472560	16030	16050	16050	16030	136
460	20241121	113500	437291420	16060	16060	16060	16060	0
461	20241121	113400	437291420	16060	16060	16060	16060	20
462	20241121	113300	436970220	16060	16060	16060	16060	10
463	20241121	113200	436809620	16060	16050	16060	16040	35
464	20241121	113100	436247920	16060	16080	16080	16060	43
465	20241121	113000	435556740	16080	16080	16080	16080	0
466	20241121	112900	435556740	16080	16080	16080	16080	0
467	20241121	112800	435556740	16080	16060	16080	16060	11
468	20241121	112700	435380060	16060	16060	16060	16060	0
469	20241121	112600	435380060	16060	16060	16060	16060	2
470	20241121	112500	435347940	16060	16050	16060	16040	59
471	20241121	112400	434400530	16060	16060	16060	16060	0
472	20241121	112300	434400530	16060	16060	16060	16050	57
473	20241121	112200	433485510	16060	16060	16060	16060	1
474	20241121	112100	433469450	16040	16040	16040	16040	1
475	20241121	112000	433453410	16040	16040	16040	16040	0
476	20241121	111900	433453410	16040	16040	16040	16040	4
477	20241121	111800	433389250	16040	16040	16040	16040	0
478	20241121	111700	433389250	16040	16040	16040	16040	151
479	20241121	111600	430967210	16040	16040	16040	16040	1
480	20241121	111500	430951170	16030	16030	16030	16030	118
481	20241121	111400	429059630	16020	16040	16040	16020	102
482	20241121	111300	427425540	16050	16080	16080	16050	468
483	20241121	111200	419903940	16080	16080	16080	16080	0
484	20241121	111100	419903940	16080	16100	16100	16080	316
485	20241121	111000	414819040	16120	16120	16120	16120	9
486	20241121	110900	414673960	16110	16110	16110	16110	61
487	20241121	110800	413691250	16100	16100	16100	16100	0
488	20241121	110700	413691250	16100	16100	16100	16100	0
489	20241121	110600	413691250	16100	16100	16100	16100	6
490	20241121	110500	413594650	16110	16100	16110	16100	53
491	20241121	110400	412741330	16100	16100	16100	16100	1
492	20241121	110300	412725230	16110	16100	16110	16100	3
493	20241121	110200	412676920	16100	16100	16100	16100	40
494	20241121	110100	412032920	16100	16100	16100	16100	29
495	20241121	110000	411566020	16100	16100	16100	16100	0
496	20241121	105900	411566020	16100	16100	16100	16100	0
497	20241121	105800	411566020	16100	16100	16100	16100	8
498	20241121	105700	411437220	16100	16100	16110	16100	21
499	20241121	105600	411098940	16090	16090	16090	16090	0
500	20241121	105500	411098940	16090	16090	16090	16090	0
501	20241121	105400	411098940	16090	16090	16090	16090	0
502	20241121	105300	411098940	16090	16090	16090	16090	3
503	20241121	105200	411050670	16080	16080	16080	16080	47
504	20241121	105100	410294910	16080	16080	16080	16080	0
505	20241121	105000	410294910	16080	16080	16080	16080	5
506	20241121	104900	410214510	16090	16090	16090	16090	54
507	20241121	104800	409345650	16100	16100	16100	16100	0
508	20241121	104700	409345650	16100	16100	16100	16100	0
509	20241121	104600	409345650	16100	16100	16100	16100	11
510	20241121	104500	409168550	16100	16100	16100	16100	0
511	20241121	104400	409168550	16100	16090	16100	16090	11
512	20241121	104300	408991550	16090	16090	16090	16090	0
513	20241121	104200	408991550	16090	16090	16090	16090	0
514	20241121	104100	408991550	16090	16090	16090	16090	10
515	20241121	104000	408830650	16100	16100	16100	16100	0
516	20241121	103900	408830650	16100	16100	16100	16100	4
517	20241121	103800	408766250	16090	16100	16100	16090	60
518	20241121	103700	407800750	16090	16030	16090	16030	139
519	20241121	103600	405565980	16050	16050	16050	16050	0
520	20241121	103500	405565980	16050	16030	16050	16030	538
521	20241121	103400	396937610	16030	16030	16030	16030	0
522	20241121	103300	396937610	16030	16030	16030	16030	20
523	20241121	103200	396617010	16010	16010	16010	16010	0
524	20241121	103100	396617010	16010	16010	16010	16010	1
525	20241121	103000	396601000	16020	16020	16020	16020	1
526	20241121	102900	396584980	16020	16020	16020	16020	0
527	20241121	102800	396584980	16020	16020	16020	16020	1
528	20241121	102700	396568960	16000	15990	16000	15980	75
529	20241121	102600	395370240	16000	16000	16000	16000	457
530	20241121	102500	388058240	16000	16000	16000	16000	30
531	20241121	102400	387578240	15990	15990	15990	15990	200
532	20241121	102300	384380240	15990	15990	15990	15990	0
533	20241121	102200	384380240	15990	16010	16010	15990	287
534	20241121	102100	379788620	16010	16010	16010	16010	0
535	20241121	102000	379788620	16010	16010	16010	16010	0
536	20241121	101900	379788620	16010	16010	16010	16010	5
537	20241121	101800	379708570	16010	16010	16010	16010	0
538	20241121	101700	379708570	16010	16010	16010	16010	4
539	20241121	101600	379644530	16020	16030	16030	16020	12
540	20241121	101500	379452280	16030	16070	16070	16010	1077
541	20241121	101400	362178270	16070	16070	16070	16070	0
542	20241121	101300	362178270	16070	16070	16070	16070	10
543	20241121	101200	362017570	16080	16070	16080	16070	2
544	20241121	101100	361985420	16050	16050	16050	16050	8
545	20241121	101000	361857020	16050	16050	16050	16050	195
546	20241121	100900	358727270	16050	16050	16050	16050	4
547	20241121	100800	358663070	16050	16050	16050	16050	1
548	20241121	100700	358647020	16050	16040	16050	16040	66
549	20241121	100600	357588310	16040	16040	16040	16040	0
550	20241121	100500	357588310	16040	16040	16040	16040	0
551	20241121	100400	357588310	16040	16040	16040	16040	0
552	20241121	100300	357588310	16040	16040	16040	16040	0
553	20241121	100200	357588310	16040	16040	16040	16040	6
554	20241121	100100	357492070	16020	16020	16020	16020	1
555	20241121	100000	357476050	16040	16040	16040	16040	0
556	20241121	095900	357476050	16040	16040	16040	16040	0
557	20241121	095800	357476050	16040	16040	16040	16040	3
558	20241121	095700	357427930	16020	16020	16020	16020	0
559	20241121	095600	357427930	16020	16020	16020	16020	6
560	20241121	095500	357331810	16020	16020	16020	16020	68
561	20241121	095400	356242450	16020	16020	16020	16020	0
562	20241121	095300	356242450	16020	16020	16020	16020	1
563	20241121	095200	356226430	16020	16000	16020	16000	3
564	20241121	095100	356178410	16000	16000	16000	16000	53
565	20241121	095000	355330410	16000	16000	16000	16000	15
566	20241121	094900	355090410	15960	15960	15960	15960	0
567	20241121	094800	355090410	15960	15960	15960	15960	71
568	20241121	094700	353957250	15970	15970	15970	15970	10
569	20241121	094600	353797550	15970	15960	15970	15960	23
570	20241121	094500	353430420	15970	15970	15970	15970	2
571	20241121	094400	353398480	15960	15960	15970	15960	27
572	20241121	094300	352967490	15960	15960	15960	15960	1
573	20241121	094200	352951530	15960	15940	15960	15940	4
574	20241121	094100	352887730	15930	15930	15930	15930	0
575	20241121	094000	352887730	15930	15940	15960	15920	731
576	20241121	093900	341232060	15960	15960	15960	15950	550
577	20241121	093800	332458440	15960	15960	15960	15960	30
578	20241121	093700	331979640	16000	16000	16000	16000	1
579	20241121	093600	331963640	16000	16000	16000	16000	10
580	20241121	093500	331803640	16000	15950	16000	15950	185
581	20241121	093400	328847590	15940	15940	15940	15940	44
582	20241121	093300	328146230	15950	15930	15950	15930	189
583	20241121	093200	325131720	15930	15930	15930	15930	462
584	20241121	093100	317772060	15950	15950	15950	15950	16
585	20241121	093000	317516860	15940	15950	15970	15920	2383
586	20241121	092900	279523170	15950	16040	16040	15950	439
587	20241121	092800	272497400	16040	15970	16040	15970	270
588	20241121	092700	268168000	15960	15960	15960	15960	19
589	20241121	092600	267864760	15950	15910	15980	15910	1178
590	20241121	092500	249094170	15950	15910	15950	15880	156
591	20241121	092400	246611910	15870	15870	15870	15870	24
592	20241121	092300	246231030	15900	15910	15910	15900	79
593	20241121	092200	244974570	15900	15850	15900	15850	927
594	20241121	092100	230251130	15860	15900	15900	15860	275
595	20241121	092000	225884010	15900	15970	15970	15900	1653
596	20241121	091900	199529860	15980	15980	15980	15980	13
597	20241121	091800	199322120	15980	15980	15980	15970	425
598	20241121	091700	192530640	15980	16000	16000	15980	624
599	20241121	091600	182549840	16000	16020	16020	16000	2418
600	20241121	091500	143837870	16020	16030	16030	16020	411
601	20241121	091400	137253500	16030	16040	16040	16030	237
602	20241121	091300	133454370	16040	16060	16060	16040	1852
603	20241121	091200	103729860	16060	16060	16060	16060	92
604	20241121	091100	102252340	16070	16070	16070	16070	104
605	20241121	091000	100581060	16130	16130	16130	16130	0
606	20241121	090900	100581060	16130	16050	16130	16050	38
607	20241121	090800	99970120	16050	16090	16090	16050	924
608	20241121	090700	85129790	16080	16120	16120	16080	829
609	20241121	090600	71779280	16120	16120	16120	16110	206
610	20241121	090500	68458970	16110	16150	16150	16110	1741
611	20241121	090400	40374300	16150	16150	16150	16150	136
612	20241121	090300	38177900	16150	16150	16260	16140	664
613	20241121	090200	27452570	16150	16260	16260	16140	402
614	20241121	090100	20959300	16260	16260	16260	16260	1
615	20241121	090000	20943040	16150	16110	16150	16110	1300