KissMeData/053450/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193400	276373990	5390	5390	5390	5390	613
3	20241121	193300	276373990	5390	5390	5390	5390	0
4	20241121	193200	276373990	5390	5390	5390	5390	0
5	20241121	193100	276373990	5390	5390	5390	5390	0
6	20241121	193000	276373990	5390	5390	5390	5390	0
7	20241121	192900	276373990	5390	5390	5390	5390	0
8	20241121	192800	276373990	5390	5390	5390	5390	0
9	20241121	192700	276373990	5390	5390	5390	5390	0
10	20241121	192600	276373990	5390	5390	5390	5390	0
11	20241121	192500	276373990	5390	5390	5390	5390	0
12	20241121	192400	276373990	5390	5390	5390	5390	0
13	20241121	192300	276373990	5390	5390	5390	5390	0
14	20241121	192200	276373990	5390	5390	5390	5390	0
15	20241121	192100	276373990	5390	5390	5390	5390	0
16	20241121	192000	276373990	5390	5390	5390	5390	0
17	20241121	191900	276373990	5390	5390	5390	5390	0
18	20241121	191800	276373990	5390	5390	5390	5390	0
19	20241121	191700	276373990	5390	5390	5390	5390	0
20	20241121	191600	276373990	5390	5390	5390	5390	0
21	20241121	191500	276373990	5390	5390	5390	5390	0
22	20241121	191400	276373990	5390	5390	5390	5390	0
23	20241121	191300	276373990	5390	5390	5390	5390	0
24	20241121	191200	276373990	5390	5390	5390	5390	0
25	20241121	191100	276373990	5390	5390	5390	5390	0
26	20241121	191000	276373990	5390	5390	5390	5390	0
27	20241121	190900	276373990	5390	5390	5390	5390	0
28	20241121	190800	276373990	5390	5390	5390	5390	0
29	20241121	190700	276373990	5390	5390	5390	5390	0
30	20241121	190600	276373990	5390	5390	5390	5390	0
31	20241121	190500	276373990	5390	5390	5390	5390	0
32	20241121	190400	276373990	5390	5390	5390	5390	613
33	20241121	190300	276373990	5390	5390	5390	5390	0
34	20241121	190200	276373990	5390	5390	5390	5390	0
35	20241121	190100	276373990	5390	5390	5390	5390	0
36	20241121	190000	276373990	5390	5390	5390	5390	0
37	20241121	185900	276373990	5390	5390	5390	5390	0
38	20241121	185800	276373990	5390	5390	5390	5390	0
39	20241121	185700	276373990	5390	5390	5390	5390	0
40	20241121	185600	276373990	5390	5390	5390	5390	0
41	20241121	185500	276373990	5390	5390	5390	5390	0
42	20241121	185400	276373990	5390	5390	5390	5390	0
43	20241121	185300	276373990	5390	5390	5390	5390	0
44	20241121	185200	276373990	5390	5390	5390	5390	0
45	20241121	185100	276373990	5390	5390	5390	5390	0
46	20241121	185000	276373990	5390	5390	5390	5390	0
47	20241121	184900	276373990	5390	5390	5390	5390	0
48	20241121	184800	276373990	5390	5390	5390	5390	0
49	20241121	184700	276373990	5390	5390	5390	5390	0
50	20241121	184600	276373990	5390	5390	5390	5390	0
51	20241121	184500	276373990	5390	5390	5390	5390	0
52	20241121	184400	276373990	5390	5390	5390	5390	0
53	20241121	184300	276373990	5390	5390	5390	5390	0
54	20241121	184200	276373990	5390	5390	5390	5390	0
55	20241121	184100	276373990	5390	5390	5390	5390	0
56	20241121	184000	276373990	5390	5390	5390	5390	0
57	20241121	183900	276373990	5390	5390	5390	5390	0
58	20241121	183800	276373990	5390	5390	5390	5390	0
59	20241121	183700	276373990	5390	5390	5390	5390	0
60	20241121	183600	276373990	5390	5390	5390	5390	0
61	20241121	183500	276373990	5390	5390	5390	5390	0
62	20241121	183400	276373990	5390	5390	5390	5390	613
63	20241121	183300	276373990	5390	5390	5390	5390	0
64	20241121	183200	276373990	5390	5390	5390	5390	0
65	20241121	183100	276373990	5390	5390	5390	5390	0
66	20241121	183000	276373990	5390	5390	5390	5390	0
67	20241121	182900	276373990	5390	5390	5390	5390	0
68	20241121	182800	276373990	5390	5390	5390	5390	0
69	20241121	182700	276373990	5390	5390	5390	5390	0
70	20241121	182600	276373990	5390	5390	5390	5390	0
71	20241121	182500	276373990	5390	5390	5390	5390	0
72	20241121	182400	276373990	5390	5390	5390	5390	0
73	20241121	182300	276373990	5390	5390	5390	5390	0
74	20241121	182200	276373990	5390	5390	5390	5390	0
75	20241121	182100	276373990	5390	5390	5390	5390	0
76	20241121	182000	276373990	5390	5390	5390	5390	0
77	20241121	181900	276373990	5390	5390	5390	5390	0
78	20241121	181800	276373990	5390	5390	5390	5390	0
79	20241121	181700	276373990	5390	5390	5390	5390	0
80	20241121	181600	276373990	5390	5390	5390	5390	0
81	20241121	181500	276373990	5390	5390	5390	5390	0
82	20241121	181400	276373990	5390	5390	5390	5390	0
83	20241121	181300	276373990	5390	5390	5390	5390	0
84	20241121	181200	276373990	5390	5390	5390	5390	0
85	20241121	181100	276373990	5390	5390	5390	5390	0
86	20241121	181000	276373990	5390	5390	5390	5390	0
87	20241121	180900	276373990	5390	5390	5390	5390	0
88	20241121	180800	276373990	5390	5390	5390	5390	0
89	20241121	180700	276373990	5390	5390	5390	5390	0
90	20241121	180600	276373990	5390	5390	5390	5390	0
91	20241121	180500	276373990	5390	5390	5390	5390	0
92	20241121	180400	276373990	5390	5390	5390	5390	613
93	20241121	180300	276373990	5390	5390	5390	5390	0
94	20241121	180200	276373990	5390	5390	5390	5390	0
95	20241121	180100	276373990	5390	5390	5390	5390	0
96	20241121	180000	276373990	5390	5390	5390	5390	0
97	20241121	175900	276373990	5390	5390	5390	5390	0
98	20241121	175800	276373990	5390	5390	5390	5390	0
99	20241121	175700	276373990	5390	5390	5390	5390	0
100	20241121	175600	276373990	5390	5390	5390	5390	0
101	20241121	175500	276373990	5390	5390	5390	5390	0
102	20241121	175400	276373990	5390	5390	5390	5390	0
103	20241121	175300	276373990	5390	5390	5390	5390	0
104	20241121	175200	276373990	5390	5390	5390	5390	0
105	20241121	175100	276373990	5390	5390	5390	5390	0
106	20241121	175000	276373990	5390	5390	5390	5390	0
107	20241121	174900	276373990	5390	5390	5390	5390	0
108	20241121	174800	276373990	5390	5390	5390	5390	0
109	20241121	174700	276373990	5390	5390	5390	5390	0
110	20241121	174600	276373990	5390	5390	5390	5390	0
111	20241121	174500	276373990	5390	5390	5390	5390	0
112	20241121	174400	276373990	5390	5390	5390	5390	0
113	20241121	174300	276373990	5390	5390	5390	5390	0
114	20241121	174200	276373990	5390	5390	5390	5390	0
115	20241121	174100	276373990	5390	5390	5390	5390	0
116	20241121	174000	276373990	5390	5390	5390	5390	0
117	20241121	173900	276373990	5390	5390	5390	5390	0
118	20241121	173800	276373990	5390	5390	5390	5390	0
119	20241121	173700	276373990	5390	5390	5390	5390	0
120	20241121	173600	276373990	5390	5390	5390	5390	0
121	20241121	173500	276373990	5390	5390	5390	5390	0
122	20241121	173400	276373990	5390	5390	5390	5390	613
123	20241121	173300	276373990	5390	5390	5390	5390	0
124	20241121	173200	276373990	5390	5390	5390	5390	0
125	20241121	173100	276373990	5390	5390	5390	5390	0
126	20241121	173000	276373990	5390	5390	5390	5390	0
127	20241121	172900	276373990	5390	5390	5390	5390	0
128	20241121	172800	276373990	5390	5390	5390	5390	0
129	20241121	172700	276373990	5390	5390	5390	5390	0
130	20241121	172600	276373990	5390	5390	5390	5390	0
131	20241121	172500	276373990	5390	5390	5390	5390	0
132	20241121	172400	276373990	5390	5390	5390	5390	0
133	20241121	172300	276373990	5390	5390	5390	5390	0
134	20241121	172200	276373990	5390	5390	5390	5390	0
135	20241121	172100	276373990	5390	5390	5390	5390	0
136	20241121	172000	276373990	5390	5390	5390	5390	0
137	20241121	171900	276373990	5390	5390	5390	5390	0
138	20241121	171800	276373990	5390	5390	5390	5390	0
139	20241121	171700	276373990	5390	5390	5390	5390	0
140	20241121	171600	276373990	5390	5390	5390	5390	0
141	20241121	171500	276373990	5390	5390	5390	5390	0
142	20241121	171400	276373990	5390	5390	5390	5390	0
143	20241121	171300	276373990	5390	5390	5390	5390	0
144	20241121	171200	276373990	5390	5390	5390	5390	0
145	20241121	171100	276373990	5390	5390	5390	5390	0
146	20241121	171000	276373990	5390	5390	5390	5390	0
147	20241121	170900	276373990	5390	5390	5390	5390	0
148	20241121	170800	276373990	5390	5390	5390	5390	0
149	20241121	170700	276373990	5390	5390	5390	5390	0
150	20241121	170600	276373990	5390	5390	5390	5390	0
151	20241121	170500	276373990	5390	5390	5390	5390	0
152	20241121	170400	276373990	5390	5390	5390	5390	613
153	20241121	170300	276373990	5390	5390	5390	5390	0
154	20241121	170200	276373990	5390	5390	5390	5390	0
155	20241121	170100	276373990	5390	5390	5390	5390	0
156	20241121	170000	276373990	5390	5390	5390	5390	0
157	20241121	165900	276373990	5390	5390	5390	5390	0
158	20241121	165800	276373990	5390	5390	5390	5390	0
159	20241121	165700	276373990	5390	5390	5390	5390	0
160	20241121	165600	276373990	5390	5390	5390	5390	0
161	20241121	165500	276373990	5390	5390	5390	5390	0
162	20241121	165400	276373990	5390	5390	5390	5390	0
163	20241121	165300	276373990	5390	5390	5390	5390	0
164	20241121	165200	276373990	5390	5390	5390	5390	0
165	20241121	165100	276373990	5390	5390	5390	5390	0
166	20241121	165000	276373990	5390	5390	5390	5390	0
167	20241121	164900	276373990	5390	5390	5390	5390	0
168	20241121	164800	276373990	5390	5390	5390	5390	0
169	20241121	164700	276373990	5390	5390	5390	5390	0
170	20241121	164600	276373990	5390	5390	5390	5390	0
171	20241121	164500	276373990	5390	5390	5390	5390	0
172	20241121	164400	276373990	5390	5390	5390	5390	0
173	20241121	164300	276373990	5390	5390	5390	5390	0
174	20241121	164200	276373990	5390	5390	5390	5390	0
175	20241121	164100	276373990	5390	5390	5390	5390	0
176	20241121	164000	276373990	5390	5390	5390	5390	0
177	20241121	163900	276373990	5390	5390	5390	5390	0
178	20241121	163800	276373990	5390	5390	5390	5390	0
179	20241121	163700	276373990	5390	5390	5390	5390	0
180	20241121	163600	276373990	5390	5390	5390	5390	0
181	20241121	163500	276373990	5390	5390	5390	5390	0
182	20241121	163400	276373990	5390	5390	5390	5390	613
183	20241121	163300	276373990	5390	5390	5390	5390	0
184	20241121	163200	276373990	5390	5390	5390	5390	0
185	20241121	163100	276373990	5390	5390	5390	5390	0
186	20241121	163000	276373990	5390	5390	5390	5390	0
187	20241121	162900	276373990	5390	5390	5390	5390	0
188	20241121	162800	276373990	5390	5390	5390	5390	0
189	20241121	162700	276373990	5390	5390	5390	5390	0
190	20241121	162600	276373990	5390	5390	5390	5390	0
191	20241121	162500	276373990	5390	5390	5390	5390	0
192	20241121	162400	276373990	5390	5390	5390	5390	0
193	20241121	162300	276373990	5390	5390	5390	5390	0
194	20241121	162200	276373990	5390	5390	5390	5390	0
195	20241121	162100	276373990	5390	5390	5390	5390	0
196	20241121	162000	276373990	5390	5390	5390	5390	0
197	20241121	161900	276373990	5390	5390	5390	5390	0
198	20241121	161800	276373990	5390	5390	5390	5390	0
199	20241121	161700	276373990	5390	5390	5390	5390	0
200	20241121	161600	276373990	5390	5390	5390	5390	0
201	20241121	161500	276373990	5390	5390	5390	5390	0
202	20241121	161400	276373990	5390	5390	5390	5390	0
203	20241121	161300	276373990	5390	5390	5390	5390	0
204	20241121	161200	276373990	5390	5390	5390	5390	0
205	20241121	161100	276373990	5390	5390	5390	5390	0
206	20241121	161000	276373990	5390	5390	5390	5390	0
207	20241121	160900	276373990	5390	5390	5390	5390	0
208	20241121	160800	276373990	5390	5390	5390	5390	0
209	20241121	160700	276373990	5390	5390	5390	5390	0
210	20241121	160600	276373990	5390	5390	5390	5390	0
211	20241121	160500	276373990	5390	5390	5390	5390	0
212	20241121	160400	276373990	5390	5390	5390	5390	613
213	20241121	160300	276373990	5390	5390	5390	5390	0
214	20241121	160200	276373990	5390	5390	5390	5390	0
215	20241121	160100	276373990	5390	5390	5390	5390	0
216	20241121	160000	276373990	5390	5390	5390	5390	0
217	20241121	155900	276373990	5390	5390	5390	5390	0
218	20241121	155800	276373990	5390	5390	5390	5390	0
219	20241121	155700	276373990	5390	5390	5390	5390	0
220	20241121	155600	276373990	5390	5390	5390	5390	0
221	20241121	155500	276373990	5390	5390	5390	5390	0
222	20241121	155400	276373990	5390	5390	5390	5390	0
223	20241121	155300	276373990	5390	5390	5390	5390	0
224	20241121	155200	276373990	5390	5390	5390	5390	0
225	20241121	155100	276373990	5390	5390	5390	5390	0
226	20241121	155000	276373990	5390	5390	5390	5390	0
227	20241121	154900	276373990	5390	5390	5390	5390	0
228	20241121	154800	276373990	5390	5390	5390	5390	0
229	20241121	154700	276373990	5390	5390	5390	5390	0
230	20241121	154600	276373990	5390	5390	5390	5390	0
231	20241121	154500	276373990	5390	5390	5390	5390	0
232	20241121	154400	276373990	5390	5390	5390	5390	0
233	20241121	154300	276373990	5390	5390	5390	5390	0
234	20241121	154200	276373990	5390	5390	5390	5390	0
235	20241121	154100	276373990	5390	5390	5390	5390	0
236	20241121	154000	276373990	5390	5390	5390	5390	0
237	20241121	153900	276373990	5390	5390	5390	5390	0
238	20241121	153800	276373990	5390	5390	5390	5390	0
239	20241121	153700	276373990	5390	5390	5390	5390	0
240	20241121	153600	276373990	5390	5390	5390	5390	0
241	20241121	153500	276373990	5390	5390	5390	5390	0
242	20241121	153400	276373990	5390	5390	5390	5390	613
243	20241121	153300	276373990	5390	5390	5390	5390	0
244	20241121	153200	276373990	5390	5390	5390	5390	0
245	20241121	153100	276373990	5390	5390	5390	5390	0
246	20241121	153000	276373990	5390	5390	5390	5390	613
247	20241121	152900	273069920	5400	5400	5400	5400	0
248	20241121	152800	273069920	5400	5400	5400	5400	0
249	20241121	152700	273069920	5400	5400	5400	5400	0
250	20241121	152600	273069920	5400	5400	5400	5400	0
251	20241121	152500	273069920	5400	5400	5400	5400	0
252	20241121	152400	273069920	5400	5400	5400	5400	0
253	20241121	152300	273069920	5400	5400	5400	5400	0
254	20241121	152200	273069920	5400	5400	5400	5400	0
255	20241121	152100	273069920	5400	5400	5400	5400	0
256	20241121	152000	273069920	5400	5400	5400	5400	0
257	20241121	151900	273069920	5400	5400	5400	5400	0
258	20241121	151800	273069920	5400	5390	5400	5390	288
259	20241121	151700	271515720	5390	5370	5390	5350	151
260	20241121	151600	270705530	5370	5370	5370	5370	0
261	20241121	151500	270705530	5370	5370	5370	5370	70
262	20241121	151400	270329630	5380	5380	5380	5380	0
263	20241121	151300	270329630	5380	5380	5380	5380	40
264	20241121	151200	270114430	5350	5350	5350	5350	0
265	20241121	151100	270114430	5350	5350	5350	5350	0
266	20241121	151000	270114430	5350	5380	5380	5350	58
267	20241121	150900	269803880	5390	5400	5400	5380	145
268	20241121	150800	269022580	5400	5400	5400	5400	20
269	20241121	150700	268914580	5410	5410	5410	5410	170
270	20241121	150600	267994880	5410	5400	5410	5400	220
271	20241121	150500	266806780	5400	5350	5400	5350	1718
272	20241121	150400	257575050	5350	5320	5350	5320	2550
273	20241121	150300	243995550	5320	5340	5340	5320	104
274	20241121	150200	243440350	5330	5330	5330	5330	0
275	20241121	150100	243440350	5330	5330	5330	5320	1010
276	20241121	150000	238058100	5330	5330	5330	5330	368
277	20241121	145900	236096660	5320	5320	5320	5320	0
278	20241121	145800	236096660	5320	5320	5320	5320	1000
279	20241121	145700	230776660	5330	5330	5330	5330	132
280	20241121	145600	230073100	5330	5330	5330	5330	24
281	20241121	145500	229945180	5330	5330	5330	5330	0
282	20241121	145400	229945180	5330	5330	5330	5330	0
283	20241121	145300	229945180	5330	5330	5330	5330	0
284	20241121	145200	229945180	5330	5330	5330	5330	0
285	20241121	145100	229945180	5330	5330	5330	5330	158
286	20241121	145000	229103040	5330	5330	5330	5330	160
287	20241121	144900	228250240	5330	5330	5330	5330	0
288	20241121	144800	228250240	5330	5330	5330	5330	50
289	20241121	144700	227983740	5330	5330	5330	5330	0
290	20241121	144600	227983740	5330	5330	5330	5330	0
291	20241121	144500	227983740	5330	5330	5330	5330	0
292	20241121	144400	227983740	5330	5330	5330	5330	0
293	20241121	144300	227983740	5330	5330	5330	5330	130
294	20241121	144200	227290840	5330	5330	5330	5330	110
295	20241121	144100	226704540	5330	5330	5330	5330	156
296	20241121	144000	225873060	5330	5330	5330	5330	0
297	20241121	143900	225873060	5330	5330	5340	5330	1141
298	20241121	143800	219791430	5330	5330	5330	5330	0
299	20241121	143700	219791430	5330	5330	5330	5330	54
300	20241121	143600	219503610	5340	5340	5340	5340	10
301	20241121	143500	219450210	5350	5350	5350	5350	0
302	20241121	143400	219450210	5350	5350	5350	5350	0
303	20241121	143300	219450210	5350	5350	5350	5350	1
304	20241121	143200	219444860	5340	5340	5340	5340	0
305	20241121	143100	219444860	5340	5340	5340	5340	10
306	20241121	143000	219391460	5330	5330	5330	5330	0
307	20241121	142900	219391460	5330	5340	5340	5330	313
308	20241121	142800	217723160	5330	5330	5330	5330	0
309	20241121	142700	217723160	5330	5330	5330	5330	0
310	20241121	142600	217723160	5330	5330	5330	5330	0
311	20241121	142500	217723160	5330	5330	5330	5330	0
312	20241121	142400	217723160	5330	5330	5330	5330	0
313	20241121	142300	217723160	5330	5330	5330	5330	0
314	20241121	142200	217723160	5330	5330	5330	5330	0
315	20241121	142100	217723160	5330	5330	5330	5330	0
316	20241121	142000	217723160	5330	5330	5330	5330	0
317	20241121	141900	217723160	5330	5330	5330	5330	0
318	20241121	141800	217723160	5330	5330	5330	5330	0
319	20241121	141700	217723160	5330	5330	5330	5330	0
320	20241121	141600	217723160	5330	5330	5330	5330	0
321	20241121	141500	217723160	5330	5330	5330	5330	0
322	20241121	141400	217723160	5330	5330	5330	5330	0
323	20241121	141300	217723160	5330	5330	5330	5330	0
324	20241121	141200	217723160	5330	5330	5330	5330	0
325	20241121	141100	217723160	5330	5330	5330	5330	0
326	20241121	141000	217723160	5330	5330	5330	5330	0
327	20241121	140900	217723160	5330	5330	5330	5330	0
328	20241121	140800	217723160	5330	5330	5330	5330	36
329	20241121	140700	217531280	5330	5330	5330	5330	160
330	20241121	140600	216678480	5330	5330	5330	5330	110
331	20241121	140500	216092180	5330	5330	5330	5330	0
332	20241121	140400	216092180	5330	5330	5330	5330	5
333	20241121	140300	216065530	5330	5330	5330	5330	0
334	20241121	140200	216065530	5330	5330	5330	5330	10
335	20241121	140100	216012230	5330	5330	5330	5330	0
336	20241121	140000	216012230	5330	5330	5330	5330	18
337	20241121	135900	215916290	5330	5330	5330	5330	152
338	20241121	135800	215106130	5330	5330	5330	5330	190
339	20241121	135700	214093430	5330	5330	5330	5330	14
340	20241121	135600	214018810	5330	5330	5330	5330	0
341	20241121	135500	214018810	5330	5330	5330	5330	13
342	20241121	135400	213949520	5330	5330	5330	5330	18
343	20241121	135300	213853580	5330	5330	5330	5330	13
344	20241121	135200	213784290	5330	5330	5330	5330	0
345	20241121	135100	213784290	5330	5330	5330	5330	15
346	20241121	135000	213704340	5330	5330	5330	5330	0
347	20241121	134900	213704340	5330	5330	5330	5330	13
348	20241121	134800	213635050	5330	5330	5330	5330	0
349	20241121	134700	213635050	5330	5330	5330	5330	13
350	20241121	134600	213565760	5330	5330	5330	5330	0
351	20241121	134500	213565760	5330	5330	5330	5330	14
352	20241121	134400	213491140	5320	5320	5320	5320	0
353	20241121	134300	213491140	5320	5320	5320	5320	13
354	20241121	134200	213421980	5320	5320	5320	5320	0
355	20241121	134100	213421980	5320	5320	5320	5320	13
356	20241121	134000	213352820	5320	5330	5330	5320	1357
357	20241121	133900	206125770	5330	5330	5330	5330	0
358	20241121	133800	206125770	5330	5330	5330	5330	963
359	20241121	133700	200992980	5330	5330	5330	5330	0
360	20241121	133600	200992980	5330	5340	5340	5330	413
361	20241121	133500	198791560	5340	5340	5340	5340	3
362	20241121	133400	198775540	5340	5340	5340	5340	201
363	20241121	133300	197702200	5330	5330	5330	5330	0
364	20241121	133200	197702200	5330	5330	5330	5330	108
365	20241121	133100	197126560	5340	5340	5340	5340	3
366	20241121	133000	197110540	5340	5340	5340	5340	28
367	20241121	132900	196961020	5340	5340	5340	5340	160
368	20241121	132800	196106620	5350	5350	5350	5340	22
369	20241121	132700	195989050	5330	5330	5330	5330	0
370	20241121	132600	195989050	5330	5340	5340	5330	13
371	20241121	132500	195919750	5330	5340	5340	5330	100
372	20241121	132400	195386650	5350	5350	5350	5350	0
373	20241121	132300	195386650	5350	5350	5350	5350	0
374	20241121	132200	195386650	5350	5350	5350	5350	5
375	20241121	132100	195359900	5340	5330	5340	5330	45
376	20241121	132000	195119650	5340	5340	5340	5340	0
377	20241121	131900	195119650	5340	5340	5340	5340	0
378	20241121	131800	195119650	5340	5340	5340	5340	18
379	20241121	131700	195023530	5340	5340	5340	5340	3
380	20241121	131600	195007510	5340	5340	5340	5340	0
381	20241121	131500	195007510	5340	5340	5340	5340	0
382	20241121	131400	195007510	5340	5340	5340	5340	0
383	20241121	131300	195007510	5340	5340	5340	5340	1
384	20241121	131200	195002170	5340	5340	5340	5340	14
385	20241121	131100	194927410	5330	5320	5330	5320	48
386	20241121	131000	194671700	5320	5320	5320	5320	0
387	20241121	130900	194671700	5320	5320	5320	5320	13
388	20241121	130800	194602540	5330	5330	5330	5330	3
389	20241121	130700	194586550	5330	5330	5330	5330	7
390	20241121	130600	194549240	5340	5320	5340	5320	44
391	20241121	130500	194314630	5320	5330	5330	5320	202
392	20241121	130400	193237990	5350	5350	5350	5350	0
393	20241121	130300	193237990	5350	5350	5350	5350	0
394	20241121	130200	193237990	5350	5350	5350	5350	0
395	20241121	130100	193237990	5350	5350	5350	5350	0
396	20241121	130000	193237990	5350	5350	5350	5350	0
397	20241121	125900	193237990	5350	5350	5350	5350	0
398	20241121	125800	193237990	5350	5300	5350	5300	215
399	20241121	125700	192091420	5300	5300	5300	5300	800
400	20241121	125600	187851420	5310	5300	5310	5300	89
401	20241121	125500	187379140	5310	5310	5310	5300	319
402	20241121	125400	185687130	5310	5310	5310	5310	189
403	20241121	125300	184683540	5310	5310	5310	5310	0
404	20241121	125200	184683540	5310	5310	5310	5310	14
405	20241121	125100	184609200	5310	5310	5310	5310	2101
406	20241121	125000	173452890	5320	5320	5320	5320	138
407	20241121	124900	172718730	5320	5320	5320	5320	0
408	20241121	124800	172718730	5320	5320	5320	5320	236
409	20241121	124700	171463210	5320	5320	5320	5320	0
410	20241121	124600	171463210	5320	5320	5320	5320	28
411	20241121	124500	171314250	5320	5320	5320	5320	0
412	20241121	124400	171314250	5320	5320	5320	5320	29
413	20241121	124300	171159970	5320	5320	5320	5320	13
414	20241121	124200	171090810	5330	5330	5330	5330	0
415	20241121	124100	171090810	5330	5330	5330	5330	0
416	20241121	124000	171090810	5330	5330	5330	5330	0
417	20241121	123900	171090810	5330	5330	5330	5330	0
418	20241121	123800	171090810	5330	5330	5330	5330	0
419	20241121	123700	171090810	5330	5330	5330	5330	8
420	20241121	123600	171048170	5320	5320	5320	5320	1
421	20241121	123500	171042850	5320	5320	5320	5320	14
422	20241121	123400	170968370	5320	5320	5320	5320	6
423	20241121	123300	170936450	5320	5320	5320	5320	13
424	20241121	123200	170867290	5320	5320	5320	5320	0
425	20241121	123100	170867290	5320	5320	5320	5320	14
426	20241121	123000	170792810	5320	5320	5320	5320	0
427	20241121	122900	170792810	5320	5320	5320	5320	13
428	20241121	122800	170723650	5320	5320	5320	5320	0
429	20241121	122700	170723650	5320	5320	5320	5320	13
430	20241121	122600	170654490	5320	5320	5320	5320	0
431	20241121	122500	170654490	5320	5320	5320	5320	14
432	20241121	122400	170580010	5320	5320	5320	5320	26
433	20241121	122300	170441690	5320	5320	5320	5320	0
434	20241121	122200	170441690	5320	5320	5320	5320	26
435	20241121	122100	170303370	5320	5320	5320	5320	0
436	20241121	122000	170303370	5320	5320	5320	5320	428
437	20241121	121900	168026410	5320	5320	5320	5320	0
438	20241121	121800	168026410	5320	5320	5320	5320	17
439	20241121	121700	167935970	5330	5330	5330	5330	0
440	20241121	121600	167935970	5330	5330	5330	5330	30
441	20241121	121500	167776070	5330	5330	5330	5330	35
442	20241121	121400	167589520	5330	5330	5330	5330	0
443	20241121	121300	167589520	5330	5330	5330	5330	0
444	20241121	121200	167589520	5330	5330	5330	5330	34
445	20241121	121100	167408300	5330	5330	5330	5330	0
446	20241121	121000	167408300	5330	5330	5330	5330	13
447	20241121	120900	167339010	5330	5330	5330	5330	0
448	20241121	120800	167339010	5330	5330	5330	5330	27
449	20241121	120700	167195100	5320	5320	5320	5320	1498
450	20241121	120600	159225740	5330	5330	5330	5330	102
451	20241121	120500	158682080	5330	5330	5330	5330	28
452	20241121	120400	158532840	5330	5330	5330	5330	350
453	20241121	120300	156667340	5330	5330	5330	5330	663
454	20241121	120200	153133550	5330	5330	5330	5330	0
455	20241121	120100	153133550	5330	5330	5330	5330	247
456	20241121	120000	151817040	5340	5340	5340	5340	0
457	20241121	115900	151817040	5340	5340	5340	5340	0
458	20241121	115800	151817040	5340	5330	5340	5330	135
459	20241121	115700	151097140	5340	5340	5340	5340	0
460	20241121	115600	151097140	5340	5340	5340	5340	0
461	20241121	115500	151097140	5340	5340	5340	5330	26
462	20241121	115400	150958330	5330	5330	5330	5330	0
463	20241121	115300	150958330	5330	5330	5330	5330	26
464	20241121	115200	150819750	5330	5330	5330	5330	101
465	20241121	115100	150281420	5330	5330	5330	5330	13
466	20241121	115000	150212130	5330	5330	5330	5330	0
467	20241121	114900	150212130	5330	5340	5340	5330	15
468	20241121	114800	150132160	5330	5330	5330	5330	0
469	20241121	114700	150132160	5330	5340	5340	5330	130
470	20241121	114600	149438100	5340	5340	5340	5340	13
471	20241121	114500	149368680	5340	5340	5340	5340	0
472	20241121	114400	149368680	5340	5340	5340	5340	15
473	20241121	114300	149288580	5350	5350	5350	5350	6
474	20241121	114200	149256480	5350	5350	5350	5350	66
475	20241121	114100	148903380	5350	5350	5350	5350	0
476	20241121	114000	148903380	5350	5340	5350	5340	33
477	20241121	113900	148726960	5340	5340	5340	5340	0
478	20241121	113800	148726960	5340	5340	5340	5340	14
479	20241121	113700	148652200	5350	5350	5350	5350	20
480	20241121	113600	148545200	5340	5340	5340	5340	36
481	20241121	113500	148352960	5340	5340	5340	5340	0
482	20241121	113400	148352960	5340	5340	5340	5340	26
483	20241121	113300	148214120	5340	5340	5340	5340	1
484	20241121	113200	148208780	5350	5350	5350	5350	0
485	20241121	113100	148208780	5350	5350	5350	5350	0
486	20241121	113000	148208780	5350	5350	5350	5350	0
487	20241121	112900	148208780	5350	5350	5350	5350	0
488	20241121	112800	148208780	5350	5350	5350	5350	0
489	20241121	112700	148208780	5350	5340	5350	5340	115
490	20241121	112600	147593780	5340	5340	5340	5340	0
491	20241121	112500	147593780	5340	5340	5340	5340	2
492	20241121	112400	147583100	5340	5340	5340	5340	23
493	20241121	112300	147460280	5330	5330	5330	5330	13
494	20241121	112200	147390990	5330	5330	5330	5330	0
495	20241121	112100	147390990	5330	5330	5330	5330	29
496	20241121	112000	147236420	5330	5340	5340	5330	276
497	20241121	111900	145765140	5330	5330	5330	5330	26
498	20241121	111800	145626560	5330	5330	5330	5330	0
499	20241121	111700	145626560	5330	5340	5340	5330	901
500	20241121	111600	140818220	5340	5340	5340	5340	154
501	20241121	111500	139995860	5350	5350	5350	5350	0
502	20241121	111400	139995860	5350	5350	5350	5350	70
503	20241121	111300	139621360	5360	5360	5360	5360	82
504	20241121	111200	139181840	5360	5350	5360	5340	1089
505	20241121	111100	133366530	5340	5340	5340	5340	64
506	20241121	111000	133024770	5340	5350	5350	5340	440
507	20241121	110900	130675070	5350	5350	5350	5350	30
508	20241121	110800	130514570	5350	5350	5350	5350	2098
509	20241121	110700	119290270	5360	5360	5360	5360	5
510	20241121	110600	119263470	5360	5350	5360	5350	116
511	20241121	110500	118641850	5360	5360	5360	5360	309
512	20241121	110400	116985610	5360	5360	5360	5360	0
513	20241121	110300	116985610	5360	5360	5360	5360	0
514	20241121	110200	116985610	5360	5370	5370	5360	132
515	20241121	110100	116277590	5370	5370	5370	5370	10
516	20241121	110000	116223890	5370	5370	5370	5370	0
517	20241121	105900	116223890	5370	5370	5370	5370	30
518	20241121	105800	116062790	5370	5370	5370	5370	0
519	20241121	105700	116062790	5370	5370	5370	5370	0
520	20241121	105600	116062790	5370	5370	5370	5370	0
521	20241121	105500	116062790	5370	5370	5370	5370	659
522	20241121	105400	112523960	5370	5370	5370	5370	0
523	20241121	105300	112523960	5370	5360	5370	5360	100
524	20241121	105200	111987090	5360	5360	5360	5360	0
525	20241121	105100	111987090	5360	5360	5360	5360	19
526	20241121	105000	111885250	5370	5360	5370	5360	101
527	20241121	104900	111343550	5370	5370	5370	5370	0
528	20241121	104800	111343550	5370	5370	5370	5370	3
529	20241121	104700	111327440	5360	5360	5360	5360	0
530	20241121	104600	111327440	5360	5360	5360	5360	0
531	20241121	104500	111327440	5360	5360	5360	5360	0
532	20241121	104400	111327440	5360	5360	5360	5360	0
533	20241121	104300	111327440	5360	5360	5360	5360	84
534	20241121	104200	110877200	5360	5360	5360	5360	50
535	20241121	104100	110609200	5360	5360	5360	5360	0
536	20241121	104000	110609200	5360	5360	5360	5360	0
537	20241121	103900	110609200	5360	5360	5360	5360	0
538	20241121	103800	110609200	5360	5360	5360	5360	5
539	20241121	103700	110582400	5360	5360	5360	5360	6
540	20241121	103600	110550240	5360	5360	5360	5360	54
541	20241121	103500	110260800	5370	5370	5370	5370	0
542	20241121	103400	110260800	5370	5370	5370	5370	0
543	20241121	103300	110260800	5370	5370	5370	5370	0
544	20241121	103200	110260800	5370	5370	5370	5370	0
545	20241121	103100	110260800	5370	5370	5370	5370	0
546	20241121	103000	110260800	5370	5370	5370	5370	0
547	20241121	102900	110260800	5370	5370	5370	5370	101
548	20241121	102800	109718430	5350	5350	5350	5350	2
549	20241121	102700	109707730	5350	5350	5350	5350	24
550	20241121	102600	109579330	5350	5350	5350	5350	200
551	20241121	102500	108509330	5370	5370	5370	5370	0
552	20241121	102400	108509330	5370	5370	5370	5370	1
553	20241121	102300	108503960	5350	5350	5350	5350	227
554	20241121	102200	107289510	5360	5360	5360	5360	155
555	20241121	102100	106458710	5370	5370	5370	5370	0
556	20241121	102000	106458710	5370	5370	5370	5370	0
557	20241121	101900	106458710	5370	5370	5370	5370	0
558	20241121	101800	106458710	5370	5370	5370	5370	1
559	20241121	101700	106453340	5370	5370	5370	5370	100
560	20241121	101600	105916340	5380	5380	5380	5380	0
561	20241121	101500	105916340	5380	5380	5380	5380	48
562	20241121	101400	105658100	5370	5370	5370	5370	119
563	20241121	101300	105019070	5360	5360	5360	5360	0
564	20241121	101200	105019070	5360	5360	5360	5360	0
565	20241121	101100	105019070	5360	5360	5360	5360	16
566	20241121	101000	104933310	5370	5370	5370	5370	100
567	20241121	100900	104396310	5370	5370	5370	5370	121
568	20241121	100800	103746540	5370	5370	5370	5370	76
569	20241121	100700	103338420	5370	5370	5370	5370	0
570	20241121	100600	103338420	5370	5370	5370	5370	0
571	20241121	100500	103338420	5370	5370	5370	5370	0
572	20241121	100400	103338420	5370	5370	5370	5370	50
573	20241121	100300	103069920	5370	5380	5380	5370	44
574	20241121	100200	102833220	5380	5380	5380	5380	20
575	20241121	100100	102725620	5370	5370	5370	5370	0
576	20241121	100000	102725620	5370	5370	5370	5370	1
577	20241121	095900	102720250	5380	5380	5380	5380	800
578	20241121	095800	98416250	5380	5380	5380	5380	0
579	20241121	095700	98416250	5380	5370	5380	5370	496
580	20241121	095600	95750270	5350	5350	5350	5350	388
581	20241121	095500	93674470	5350	5350	5350	5350	0
582	20241121	095400	93674470	5350	5350	5350	5350	0
583	20241121	095300	93674470	5350	5370	5370	5350	1465
584	20241121	095200	85832580	5360	5360	5360	5360	0
585	20241121	095100	85832580	5360	5360	5360	5360	0
586	20241121	095000	85832580	5360	5360	5360	5360	1
587	20241121	094900	85827220	5360	5360	5360	5360	39
588	20241121	094800	85618180	5370	5370	5370	5360	14
589	20241121	094700	85543060	5370	5380	5380	5370	10
590	20241121	094600	85489280	5390	5390	5390	5390	0
591	20241121	094500	85489280	5390	5390	5390	5390	0
592	20241121	094400	85489280	5390	5390	5390	5390	0
593	20241121	094300	85489280	5390	5390	5390	5390	32
594	20241121	094200	85316800	5370	5390	5390	5370	43
595	20241121	094100	85085550	5390	5390	5390	5390	10
596	20241121	094000	85031650	5380	5380	5380	5380	225
597	20241121	093900	83821150	5370	5370	5370	5370	0
598	20241121	093800	83821150	5370	5370	5370	5370	0
599	20241121	093700	83821150	5370	5370	5370	5370	0
600	20241121	093600	83821150	5370	5370	5370	5370	0
601	20241121	093500	83821150	5370	5370	5370	5370	0
602	20241121	093400	83821150	5370	5370	5370	5370	418
603	20241121	093300	81576490	5340	5360	5360	5340	956
604	20241121	093200	76457170	5340	5340	5340	5340	0
605	20241121	093100	76457170	5340	5340	5340	5340	0
606	20241121	093000	76457170	5340	5340	5340	5340	300
607	20241121	092900	74855170	5340	5340	5340	5340	102
608	20241121	092800	74310490	5350	5350	5350	5350	0
609	20241121	092700	74310490	5350	5350	5350	5350	182
610	20241121	092600	73336790	5360	5360	5360	5360	0
611	20241121	092500	73336790	5360	5360	5360	5360	101
612	20241121	092400	72795430	5360	5360	5360	5360	0
613	20241121	092300	72795430	5360	5360	5360	5360	0
614	20241121	092200	72795430	5360	5360	5360	5360	0
615	20241121	092100	72795430	5360	5360	5360	5360	91
616	20241121	092000	72307670	5340	5340	5340	5340	200
617	20241121	091900	71239670	5340	5340	5340	5340	0
618	20241121	091800	71239670	5340	5340	5340	5340	32
619	20241121	091700	71068790	5340	5340	5340	5340	1584
620	20241121	091600	62610230	5340	5340	5340	5340	2422
621	20241121	091500	49676750	5340	5340	5340	5340	0
622	20241121	091400	49676750	5340	5340	5340	5340	1339
623	20241121	091300	42526490	5310	5310	5310	5310	2478
624	20241121	091200	29368310	5320	5330	5330	5320	2365
625	20241121	091100	16775580	5340	5340	5340	5340	16
626	20241121	091000	16690140	5340	5340	5340	5340	0
627	20241121	090900	16690140	5340	5340	5340	5340	0
628	20241121	090800	16690140	5340	5340	5340	5340	2
629	20241121	090700	16679460	5340	5340	5350	5340	325
630	20241121	090600	14943940	5340	5340	5340	5340	0
631	20241121	090500	14943940	5340	5340	5340	5340	1200
632	20241121	090400	8535940	5360	5360	5360	5360	1
633	20241121	090300	8530580	5360	5360	5360	5360	10
634	20241121	090200	8476980	5340	5360	5360	5340	711
635	20241121	090100	4678370	5370	5380	5380	5370	328
636	20241121	090000	2915990	5390	5390	5390	5390	541