KissMeData/122990/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201500	78127900	5660	5660	5660	5660	166
3	20241121	201400	78127900	5660	5660	5660	5660	0
4	20241121	201300	78127900	5660	5660	5660	5660	0
5	20241121	201200	78127900	5660	5660	5660	5660	0
6	20241121	201100	78127900	5660	5660	5660	5660	0
7	20241121	201000	78127900	5660	5660	5660	5660	0
8	20241121	200900	78127900	5660	5660	5660	5660	0
9	20241121	200800	78127900	5660	5660	5660	5660	0
10	20241121	200700	78127900	5660	5660	5660	5660	0
11	20241121	200600	78127900	5660	5660	5660	5660	0
12	20241121	200500	78127900	5660	5660	5660	5660	0
13	20241121	200400	78127900	5660	5660	5660	5660	0
14	20241121	200300	78127900	5660	5660	5660	5660	0
15	20241121	200200	78127900	5660	5660	5660	5660	0
16	20241121	200100	78127900	5660	5660	5660	5660	0
17	20241121	200000	78127900	5660	5660	5660	5660	0
18	20241121	195900	78127900	5660	5660	5660	5660	0
19	20241121	195800	78127900	5660	5660	5660	5660	0
20	20241121	195700	78127900	5660	5660	5660	5660	0
21	20241121	195600	78127900	5660	5660	5660	5660	0
22	20241121	195500	78127900	5660	5660	5660	5660	0
23	20241121	195400	78127900	5660	5660	5660	5660	0
24	20241121	195300	78127900	5660	5660	5660	5660	0
25	20241121	195200	78127900	5660	5660	5660	5660	0
26	20241121	195100	78127900	5660	5660	5660	5660	0
27	20241121	195000	78127900	5660	5660	5660	5660	0
28	20241121	194900	78127900	5660	5660	5660	5660	0
29	20241121	194800	78127900	5660	5660	5660	5660	0
30	20241121	194700	78127900	5660	5660	5660	5660	0
31	20241121	194600	78127900	5660	5660	5660	5660	0
32	20241121	194500	78127900	5660	5660	5660	5660	166
33	20241121	194400	78127900	5660	5660	5660	5660	0
34	20241121	194300	78127900	5660	5660	5660	5660	0
35	20241121	194200	78127900	5660	5660	5660	5660	0
36	20241121	194100	78127900	5660	5660	5660	5660	0
37	20241121	194000	78127900	5660	5660	5660	5660	0
38	20241121	193900	78127900	5660	5660	5660	5660	0
39	20241121	193800	78127900	5660	5660	5660	5660	0
40	20241121	193700	78127900	5660	5660	5660	5660	0
41	20241121	193600	78127900	5660	5660	5660	5660	0
42	20241121	193500	78127900	5660	5660	5660	5660	0
43	20241121	193400	78127900	5660	5660	5660	5660	0
44	20241121	193300	78127900	5660	5660	5660	5660	0
45	20241121	193200	78127900	5660	5660	5660	5660	0
46	20241121	193100	78127900	5660	5660	5660	5660	0
47	20241121	193000	78127900	5660	5660	5660	5660	0
48	20241121	192900	78127900	5660	5660	5660	5660	0
49	20241121	192800	78127900	5660	5660	5660	5660	0
50	20241121	192700	78127900	5660	5660	5660	5660	0
51	20241121	192600	78127900	5660	5660	5660	5660	0
52	20241121	192500	78127900	5660	5660	5660	5660	0
53	20241121	192400	78127900	5660	5660	5660	5660	0
54	20241121	192300	78127900	5660	5660	5660	5660	0
55	20241121	192200	78127900	5660	5660	5660	5660	0
56	20241121	192100	78127900	5660	5660	5660	5660	0
57	20241121	192000	78127900	5660	5660	5660	5660	0
58	20241121	191900	78127900	5660	5660	5660	5660	0
59	20241121	191800	78127900	5660	5660	5660	5660	0
60	20241121	191700	78127900	5660	5660	5660	5660	0
61	20241121	191600	78127900	5660	5660	5660	5660	0
62	20241121	191500	78127900	5660	5660	5660	5660	166
63	20241121	191400	78127900	5660	5660	5660	5660	0
64	20241121	191300	78127900	5660	5660	5660	5660	0
65	20241121	191200	78127900	5660	5660	5660	5660	0
66	20241121	191100	78127900	5660	5660	5660	5660	0
67	20241121	191000	78127900	5660	5660	5660	5660	0
68	20241121	190900	78127900	5660	5660	5660	5660	0
69	20241121	190800	78127900	5660	5660	5660	5660	0
70	20241121	190700	78127900	5660	5660	5660	5660	0
71	20241121	190600	78127900	5660	5660	5660	5660	0
72	20241121	190500	78127900	5660	5660	5660	5660	0
73	20241121	190400	78127900	5660	5660	5660	5660	0
74	20241121	190300	78127900	5660	5660	5660	5660	0
75	20241121	190200	78127900	5660	5660	5660	5660	0
76	20241121	190100	78127900	5660	5660	5660	5660	0
77	20241121	190000	78127900	5660	5660	5660	5660	0
78	20241121	185900	78127900	5660	5660	5660	5660	0
79	20241121	185800	78127900	5660	5660	5660	5660	0
80	20241121	185700	78127900	5660	5660	5660	5660	0
81	20241121	185600	78127900	5660	5660	5660	5660	0
82	20241121	185500	78127900	5660	5660	5660	5660	0
83	20241121	185400	78127900	5660	5660	5660	5660	0
84	20241121	185300	78127900	5660	5660	5660	5660	0
85	20241121	185200	78127900	5660	5660	5660	5660	0
86	20241121	185100	78127900	5660	5660	5660	5660	0
87	20241121	185000	78127900	5660	5660	5660	5660	0
88	20241121	184900	78127900	5660	5660	5660	5660	0
89	20241121	184800	78127900	5660	5660	5660	5660	0
90	20241121	184700	78127900	5660	5660	5660	5660	0
91	20241121	184600	78127900	5660	5660	5660	5660	0
92	20241121	184500	78127900	5660	5660	5660	5660	166
93	20241121	184400	78127900	5660	5660	5660	5660	0
94	20241121	184300	78127900	5660	5660	5660	5660	0
95	20241121	184200	78127900	5660	5660	5660	5660	0
96	20241121	184100	78127900	5660	5660	5660	5660	0
97	20241121	184000	78127900	5660	5660	5660	5660	0
98	20241121	183900	78127900	5660	5660	5660	5660	0
99	20241121	183800	78127900	5660	5660	5660	5660	0
100	20241121	183700	78127900	5660	5660	5660	5660	0
101	20241121	183600	78127900	5660	5660	5660	5660	0
102	20241121	183500	78127900	5660	5660	5660	5660	0
103	20241121	183400	78127900	5660	5660	5660	5660	0
104	20241121	183300	78127900	5660	5660	5660	5660	0
105	20241121	183200	78127900	5660	5660	5660	5660	0
106	20241121	183100	78127900	5660	5660	5660	5660	0
107	20241121	183000	78127900	5660	5660	5660	5660	0
108	20241121	182900	78127900	5660	5660	5660	5660	0
109	20241121	182800	78127900	5660	5660	5660	5660	0
110	20241121	182700	78127900	5660	5660	5660	5660	0
111	20241121	182600	78127900	5660	5660	5660	5660	0
112	20241121	182500	78127900	5660	5660	5660	5660	0
113	20241121	182400	78127900	5660	5660	5660	5660	0
114	20241121	182300	78127900	5660	5660	5660	5660	0
115	20241121	182200	78127900	5660	5660	5660	5660	0
116	20241121	182100	78127900	5660	5660	5660	5660	0
117	20241121	182000	78127900	5660	5660	5660	5660	0
118	20241121	181900	78127900	5660	5660	5660	5660	0
119	20241121	181800	78127900	5660	5660	5660	5660	0
120	20241121	181700	78127900	5660	5660	5660	5660	0
121	20241121	181600	78127900	5660	5660	5660	5660	0
122	20241121	181500	78127900	5660	5660	5660	5660	166
123	20241121	181400	78127900	5660	5660	5660	5660	0
124	20241121	181300	78127900	5660	5660	5660	5660	0
125	20241121	181200	78127900	5660	5660	5660	5660	0
126	20241121	181100	78127900	5660	5660	5660	5660	0
127	20241121	181000	78127900	5660	5660	5660	5660	0
128	20241121	180900	78127900	5660	5660	5660	5660	0
129	20241121	180800	78127900	5660	5660	5660	5660	0
130	20241121	180700	78127900	5660	5660	5660	5660	0
131	20241121	180600	78127900	5660	5660	5660	5660	0
132	20241121	180500	78127900	5660	5660	5660	5660	0
133	20241121	180400	78127900	5660	5660	5660	5660	0
134	20241121	180300	78127900	5660	5660	5660	5660	0
135	20241121	180200	78127900	5660	5660	5660	5660	0
136	20241121	180100	78127900	5660	5660	5660	5660	0
137	20241121	180000	78127900	5660	5660	5660	5660	0
138	20241121	175900	78127900	5660	5660	5660	5660	0
139	20241121	175800	78127900	5660	5660	5660	5660	0
140	20241121	175700	78127900	5660	5660	5660	5660	0
141	20241121	175600	78127900	5660	5660	5660	5660	0
142	20241121	175500	78127900	5660	5660	5660	5660	0
143	20241121	175400	78127900	5660	5660	5660	5660	0
144	20241121	175300	78127900	5660	5660	5660	5660	0
145	20241121	175200	78127900	5660	5660	5660	5660	0
146	20241121	175100	78127900	5660	5660	5660	5660	0
147	20241121	175000	78127900	5660	5660	5660	5660	0
148	20241121	174900	78127900	5660	5660	5660	5660	0
149	20241121	174800	78127900	5660	5660	5660	5660	0
150	20241121	174700	78127900	5660	5660	5660	5660	0
151	20241121	174600	78127900	5660	5660	5660	5660	0
152	20241121	174500	78127900	5660	5660	5660	5660	166
153	20241121	174400	78127900	5660	5660	5660	5660	0
154	20241121	174300	78127900	5660	5660	5660	5660	0
155	20241121	174200	78127900	5660	5660	5660	5660	0
156	20241121	174100	78127900	5660	5660	5660	5660	0
157	20241121	174000	78127900	5660	5660	5660	5660	0
158	20241121	173900	78127900	5660	5660	5660	5660	0
159	20241121	173800	78127900	5660	5660	5660	5660	0
160	20241121	173700	78127900	5660	5660	5660	5660	0
161	20241121	173600	78127900	5660	5660	5660	5660	0
162	20241121	173500	78127900	5660	5660	5660	5660	0
163	20241121	173400	78127900	5660	5660	5660	5660	0
164	20241121	173300	78127900	5660	5660	5660	5660	0
165	20241121	173200	78127900	5660	5660	5660	5660	0
166	20241121	173100	78127900	5660	5660	5660	5660	0
167	20241121	173000	78127900	5660	5660	5660	5660	0
168	20241121	172900	78127900	5660	5660	5660	5660	0
169	20241121	172800	78127900	5660	5660	5660	5660	0
170	20241121	172700	78127900	5660	5660	5660	5660	0
171	20241121	172600	78127900	5660	5660	5660	5660	0
172	20241121	172500	78127900	5660	5660	5660	5660	0
173	20241121	172400	78127900	5660	5660	5660	5660	0
174	20241121	172300	78127900	5660	5660	5660	5660	0
175	20241121	172200	78127900	5660	5660	5660	5660	0
176	20241121	172100	78127900	5660	5660	5660	5660	0
177	20241121	172000	78127900	5660	5660	5660	5660	0
178	20241121	171900	78127900	5660	5660	5660	5660	0
179	20241121	171800	78127900	5660	5660	5660	5660	0
180	20241121	171700	78127900	5660	5660	5660	5660	0
181	20241121	171600	78127900	5660	5660	5660	5660	0
182	20241121	171500	78127900	5660	5660	5660	5660	166
183	20241121	171400	78127900	5660	5660	5660	5660	0
184	20241121	171300	78127900	5660	5660	5660	5660	0
185	20241121	171200	78127900	5660	5660	5660	5660	0
186	20241121	171100	78127900	5660	5660	5660	5660	0
187	20241121	171000	78127900	5660	5660	5660	5660	0
188	20241121	170900	78127900	5660	5660	5660	5660	0
189	20241121	170800	78127900	5660	5660	5660	5660	0
190	20241121	170700	78127900	5660	5660	5660	5660	0
191	20241121	170600	78127900	5660	5660	5660	5660	0
192	20241121	170500	78127900	5660	5660	5660	5660	0
193	20241121	170400	78127900	5660	5660	5660	5660	0
194	20241121	170300	78127900	5660	5660	5660	5660	0
195	20241121	170200	78127900	5660	5660	5660	5660	0
196	20241121	170100	78127900	5660	5660	5660	5660	0
197	20241121	170000	78127900	5660	5660	5660	5660	0
198	20241121	165900	78127900	5660	5660	5660	5660	0
199	20241121	165800	78127900	5660	5660	5660	5660	0
200	20241121	165700	78127900	5660	5660	5660	5660	0
201	20241121	165600	78127900	5660	5660	5660	5660	0
202	20241121	165500	78127900	5660	5660	5660	5660	0
203	20241121	165400	78127900	5660	5660	5660	5660	0
204	20241121	165300	78127900	5660	5660	5660	5660	0
205	20241121	165200	78127900	5660	5660	5660	5660	0
206	20241121	165100	78127900	5660	5660	5660	5660	0
207	20241121	165000	78127900	5660	5660	5660	5660	0
208	20241121	164900	78127900	5660	5660	5660	5660	0
209	20241121	164800	78127900	5660	5660	5660	5660	0
210	20241121	164700	78127900	5660	5660	5660	5660	0
211	20241121	164600	78127900	5660	5660	5660	5660	0
212	20241121	164500	78127900	5660	5660	5660	5660	166
213	20241121	164400	78127900	5660	5660	5660	5660	0
214	20241121	164300	78127900	5660	5660	5660	5660	0
215	20241121	164200	78127900	5660	5660	5660	5660	0
216	20241121	164100	78127900	5660	5660	5660	5660	0
217	20241121	164000	78127900	5660	5660	5660	5660	0
218	20241121	163900	78127900	5660	5660	5660	5660	0
219	20241121	163800	78127900	5660	5660	5660	5660	0
220	20241121	163700	78127900	5660	5660	5660	5660	0
221	20241121	163600	78127900	5660	5660	5660	5660	0
222	20241121	163500	78127900	5660	5660	5660	5660	0
223	20241121	163400	78127900	5660	5660	5660	5660	0
224	20241121	163300	78127900	5660	5660	5660	5660	0
225	20241121	163200	78127900	5660	5660	5660	5660	0
226	20241121	163100	78127900	5660	5660	5660	5660	0
227	20241121	163000	78127900	5660	5660	5660	5660	0
228	20241121	162900	78127900	5660	5660	5660	5660	0
229	20241121	162800	78127900	5660	5660	5660	5660	0
230	20241121	162700	78127900	5660	5660	5660	5660	0
231	20241121	162600	78127900	5660	5660	5660	5660	0
232	20241121	162500	78127900	5660	5660	5660	5660	0
233	20241121	162400	78127900	5660	5660	5660	5660	0
234	20241121	162300	78127900	5660	5660	5660	5660	0
235	20241121	162200	78127900	5660	5660	5660	5660	0
236	20241121	162100	78127900	5660	5660	5660	5660	0
237	20241121	162000	78127900	5660	5660	5660	5660	0
238	20241121	161900	78127900	5660	5660	5660	5660	0
239	20241121	161800	78127900	5660	5660	5660	5660	0
240	20241121	161700	78127900	5660	5660	5660	5660	0
241	20241121	161600	78127900	5660	5660	5660	5660	0
242	20241121	161500	78127900	5660	5660	5660	5660	166
243	20241121	161400	78127900	5660	5660	5660	5660	0
244	20241121	161300	78127900	5660	5660	5660	5660	0
245	20241121	161200	78127900	5660	5660	5660	5660	0
246	20241121	161100	78127900	5660	5660	5660	5660	0
247	20241121	161000	78127900	5660	5660	5660	5660	0
248	20241121	160900	78127900	5660	5660	5660	5660	0
249	20241121	160800	78127900	5660	5660	5660	5660	0
250	20241121	160700	78127900	5660	5660	5660	5660	0
251	20241121	160600	78127900	5660	5660	5660	5660	0
252	20241121	160500	78127900	5660	5660	5660	5660	0
253	20241121	160400	78127900	5660	5660	5660	5660	0
254	20241121	160300	78127900	5660	5660	5660	5660	0
255	20241121	160200	78127900	5660	5660	5660	5660	0
256	20241121	160100	78127900	5660	5660	5660	5660	0
257	20241121	160000	78127900	5660	5660	5660	5660	0
258	20241121	155900	78127900	5660	5660	5660	5660	0
259	20241121	155800	78127900	5660	5660	5660	5660	0
260	20241121	155700	78127900	5660	5660	5660	5660	0
261	20241121	155600	78127900	5660	5660	5660	5660	0
262	20241121	155500	78127900	5660	5660	5660	5660	0
263	20241121	155400	78127900	5660	5660	5660	5660	0
264	20241121	155300	78127900	5660	5660	5660	5660	0
265	20241121	155200	78127900	5660	5660	5660	5660	0
266	20241121	155100	78127900	5660	5660	5660	5660	0
267	20241121	155000	78127900	5660	5660	5660	5660	0
268	20241121	154900	78127900	5660	5660	5660	5660	0
269	20241121	154800	78127900	5660	5660	5660	5660	0
270	20241121	154700	78127900	5660	5660	5660	5660	0
271	20241121	154600	78127900	5660	5660	5660	5660	0
272	20241121	154500	78127900	5660	5660	5660	5660	166
273	20241121	154400	78127900	5660	5660	5660	5660	0
274	20241121	154300	78127900	5660	5660	5660	5660	0
275	20241121	154200	78127900	5660	5660	5660	5660	0
276	20241121	154100	78127900	5660	5660	5660	5660	0
277	20241121	154000	78127900	5660	5660	5660	5660	0
278	20241121	153900	78127900	5660	5660	5660	5660	0
279	20241121	153800	78127900	5660	5660	5660	5660	0
280	20241121	153700	78127900	5660	5660	5660	5660	0
281	20241121	153600	78127900	5660	5660	5660	5660	0
282	20241121	153500	78127900	5660	5660	5660	5660	0
283	20241121	153400	78127900	5660	5660	5660	5660	0
284	20241121	153300	78127900	5660	5660	5660	5660	0
285	20241121	153200	78127900	5660	5660	5660	5660	0
286	20241121	153100	78127900	5660	5660	5660	5660	0
287	20241121	153000	78127900	5660	5660	5660	5660	166
288	20241121	152900	77188340	5660	5660	5660	5660	0
289	20241121	152800	77188340	5660	5660	5660	5660	0
290	20241121	152700	77188340	5660	5660	5660	5660	0
291	20241121	152600	77188340	5660	5660	5660	5660	0
292	20241121	152500	77188340	5660	5660	5660	5660	0
293	20241121	152400	77188340	5660	5660	5660	5660	0
294	20241121	152300	77188340	5660	5660	5660	5660	0
295	20241121	152200	77188340	5660	5660	5660	5660	0
296	20241121	152100	77188340	5660	5660	5660	5660	0
297	20241121	152000	77188340	5660	5660	5660	5660	0
298	20241121	151900	77188340	5660	5670	5670	5660	23
299	20241121	151800	77058150	5670	5670	5670	5670	0
300	20241121	151700	77058150	5670	5670	5670	5670	20
301	20241121	151600	76944750	5670	5670	5670	5670	20
302	20241121	151500	76831350	5670	5670	5670	5670	0
303	20241121	151400	76831350	5670	5670	5670	5670	0
304	20241121	151300	76831350	5670	5670	5670	5670	0
305	20241121	151200	76831350	5670	5670	5670	5670	0
306	20241121	151100	76831350	5670	5670	5670	5670	0
307	20241121	151000	76831350	5670	5670	5670	5670	10
308	20241121	150900	76774650	5660	5660	5660	5660	41
309	20241121	150800	76542590	5660	5660	5660	5660	30
310	20241121	150700	76372790	5670	5670	5670	5670	0
311	20241121	150600	76372790	5670	5670	5670	5670	0
312	20241121	150500	76372790	5670	5670	5670	5670	1
313	20241121	150400	76367120	5670	5670	5670	5670	0
314	20241121	150300	76367120	5670	5670	5670	5670	0
315	20241121	150200	76367120	5670	5670	5670	5670	9
316	20241121	150100	76316090	5670	5670	5670	5670	0
317	20241121	150000	76316090	5670	5660	5670	5660	54
318	20241121	145900	76009930	5650	5650	5650	5650	0
319	20241121	145800	76009930	5650	5650	5650	5650	124
320	20241121	145700	75309330	5660	5660	5660	5660	1
321	20241121	145600	75303670	5660	5660	5660	5660	0
322	20241121	145500	75303670	5660	5660	5660	5660	0
323	20241121	145400	75303670	5660	5660	5660	5660	0
324	20241121	145300	75303670	5660	5660	5660	5660	30
325	20241121	145200	75133870	5660	5660	5660	5650	488
326	20241121	145100	72372270	5650	5650	5650	5650	90
327	20241121	145000	71863770	5650	5650	5650	5650	0
328	20241121	144900	71863770	5650	5650	5650	5650	232
329	20241121	144800	70552970	5660	5660	5660	5660	0
330	20241121	144700	70552970	5660	5660	5660	5660	0
331	20241121	144600	70552970	5660	5660	5660	5660	0
332	20241121	144500	70552970	5660	5660	5660	5660	0
333	20241121	144400	70552970	5660	5660	5660	5660	0
334	20241121	144300	70552970	5660	5660	5660	5660	0
335	20241121	144200	70552970	5660	5660	5660	5660	51
336	20241121	144100	70264310	5660	5660	5660	5660	0
337	20241121	144000	70264310	5660	5660	5660	5660	0
338	20241121	143900	70264310	5660	5660	5660	5660	3
339	20241121	143800	70247330	5660	5660	5660	5660	0
340	20241121	143700	70247330	5660	5660	5660	5660	0
341	20241121	143600	70247330	5660	5660	5660	5660	0
342	20241121	143500	70247330	5660	5660	5660	5660	0
343	20241121	143400	70247330	5660	5660	5660	5660	50
344	20241121	143300	69964330	5670	5670	5670	5670	0
345	20241121	143200	69964330	5670	5670	5670	5670	1
346	20241121	143100	69958660	5650	5650	5650	5650	0
347	20241121	143000	69958660	5650	5650	5650	5650	0
348	20241121	142900	69958660	5650	5650	5650	5650	0
349	20241121	142800	69958660	5650	5650	5650	5650	0
350	20241121	142700	69958660	5650	5660	5660	5650	224
351	20241121	142600	68692480	5650	5650	5650	5650	0
352	20241121	142500	68692480	5650	5650	5650	5650	0
353	20241121	142400	68692480	5650	5650	5650	5650	0
354	20241121	142300	68692480	5650	5650	5650	5650	0
355	20241121	142200	68692480	5650	5650	5650	5650	8
356	20241121	142100	68647280	5650	5660	5660	5650	590
357	20241121	142000	65308470	5660	5660	5660	5660	0
358	20241121	141900	65308470	5660	5670	5670	5660	410
359	20241121	141800	62984180	5670	5670	5670	5670	259
360	20241121	141700	61515650	5680	5680	5680	5680	7
361	20241121	141600	61475890	5680	5680	5680	5680	0
362	20241121	141500	61475890	5680	5680	5680	5680	0
363	20241121	141400	61475890	5680	5680	5680	5680	37
364	20241121	141300	61265730	5680	5680	5680	5680	0
365	20241121	141200	61265730	5680	5680	5680	5680	0
366	20241121	141100	61265730	5680	5680	5680	5680	0
367	20241121	141000	61265730	5680	5680	5680	5680	0
368	20241121	140900	61265730	5680	5680	5680	5680	0
369	20241121	140800	61265730	5680	5680	5680	5680	0
370	20241121	140700	61265730	5680	5680	5680	5680	0
371	20241121	140600	61265730	5680	5680	5680	5680	0
372	20241121	140500	61265730	5680	5680	5680	5680	0
373	20241121	140400	61265730	5680	5680	5680	5680	0
374	20241121	140300	61265730	5680	5680	5680	5680	0
375	20241121	140200	61265730	5680	5680	5680	5680	0
376	20241121	140100	61265730	5680	5680	5680	5680	37
377	20241121	140000	61055570	5680	5680	5680	5680	0
378	20241121	135900	61055570	5680	5680	5680	5680	29
379	20241121	135800	60890850	5680	5680	5680	5680	0
380	20241121	135700	60890850	5680	5680	5680	5680	49
381	20241121	135600	60612530	5680	5680	5680	5680	0
382	20241121	135500	60612530	5680	5680	5680	5680	62
383	20241121	135400	60260370	5680	5680	5680	5680	0
384	20241121	135300	60260370	5680	5680	5680	5680	67
385	20241121	135200	59879810	5680	5680	5680	5680	0
386	20241121	135100	59879810	5680	5680	5680	5680	52
387	20241121	135000	59584450	5690	5690	5690	5690	21
388	20241121	134900	59464960	5690	5680	5690	5680	39
389	20241121	134800	59243150	5690	5680	5690	5680	30
390	20241121	134700	59072550	5690	5680	5690	5680	59
391	20241121	134600	58737030	5690	5690	5690	5690	11
392	20241121	134500	58674440	5690	5690	5690	5690	30
393	20241121	134400	58503740	5690	5690	5690	5690	20
394	20241121	134300	58389940	5690	5690	5690	5680	52
395	20241121	134200	58094260	5690	5690	5690	5690	20
396	20241121	134100	57980460	5690	5690	5690	5690	38
397	20241121	134000	57764240	5690	5680	5690	5680	39
398	20241121	133900	57542430	5710	5710	5710	5710	0
399	20241121	133800	57542430	5710	5680	5710	5680	54
400	20241121	133700	57235500	5700	5700	5700	5700	1200
401	20241121	133600	50395500	5700	5700	5700	5700	0
402	20241121	133500	50395500	5700	5700	5700	5700	0
403	20241121	133400	50395500	5700	5700	5700	5700	0
404	20241121	133300	50395500	5700	5700	5700	5700	0
405	20241121	133200	50395500	5700	5700	5700	5700	0
406	20241121	133100	50395500	5700	5700	5700	5700	0
407	20241121	133000	50395500	5700	5700	5700	5700	0
408	20241121	132900	50395500	5700	5700	5700	5700	1
409	20241121	132800	50389800	5680	5680	5680	5680	0
410	20241121	132700	50389800	5680	5680	5680	5680	0
411	20241121	132600	50389800	5680	5680	5680	5680	0
412	20241121	132500	50389800	5680	5680	5680	5680	0
413	20241121	132400	50389800	5680	5680	5680	5680	0
414	20241121	132300	50389800	5680	5680	5680	5680	0
415	20241121	132200	50389800	5680	5680	5680	5680	0
416	20241121	132100	50389800	5680	5680	5680	5680	0
417	20241121	132000	50389800	5680	5680	5680	5680	0
418	20241121	131900	50389800	5680	5680	5680	5680	0
419	20241121	131800	50389800	5680	5680	5680	5680	0
420	20241121	131700	50389800	5680	5680	5680	5680	0
421	20241121	131600	50389800	5680	5680	5680	5680	100
422	20241121	131500	49821800	5680	5680	5680	5680	0
423	20241121	131400	49821800	5680	5680	5680	5680	0
424	20241121	131300	49821800	5680	5680	5680	5680	0
425	20241121	131200	49821800	5680	5680	5680	5680	115
426	20241121	131100	49168600	5680	5680	5680	5680	0
427	20241121	131000	49168600	5680	5680	5680	5680	100
428	20241121	130900	48600600	5700	5700	5700	5700	0
429	20241121	130800	48600600	5700	5700	5700	5700	0
430	20241121	130700	48600600	5700	5700	5700	5700	0
431	20241121	130600	48600600	5700	5700	5700	5700	0
432	20241121	130500	48600600	5700	5700	5700	5700	135
433	20241121	130400	47831100	5700	5700	5700	5700	0
434	20241121	130300	47831100	5700	5700	5700	5700	0
435	20241121	130200	47831100	5700	5700	5700	5700	1
436	20241121	130100	47825400	5680	5680	5680	5680	0
437	20241121	130000	47825400	5680	5680	5680	5680	0
438	20241121	125900	47825400	5680	5680	5680	5680	0
439	20241121	125800	47825400	5680	5680	5680	5680	0
440	20241121	125700	47825400	5680	5690	5690	5680	23
441	20241121	125600	47694560	5690	5690	5690	5690	0
442	20241121	125500	47694560	5690	5690	5690	5690	0
443	20241121	125400	47694560	5690	5690	5690	5690	5
444	20241121	125300	47666110	5690	5690	5690	5690	0
445	20241121	125200	47666110	5690	5690	5690	5690	0
446	20241121	125100	47666110	5690	5690	5690	5690	0
447	20241121	125000	47666110	5690	5690	5690	5690	0
448	20241121	124900	47666110	5690	5690	5690	5690	0
449	20241121	124800	47666110	5690	5690	5690	5690	0
450	20241121	124700	47666110	5690	5690	5690	5690	0
451	20241121	124600	47666110	5690	5690	5690	5690	1
452	20241121	124500	47660420	5680	5680	5680	5680	0
453	20241121	124400	47660420	5680	5680	5680	5680	0
454	20241121	124300	47660420	5680	5680	5680	5680	0
455	20241121	124200	47660420	5680	5680	5680	5680	150
456	20241121	124100	46808420	5690	5690	5690	5690	0
457	20241121	124000	46808420	5690	5690	5690	5690	2
458	20241121	123900	46797040	5690	5690	5690	5690	0
459	20241121	123800	46797040	5690	5690	5690	5690	0
460	20241121	123700	46797040	5690	5690	5690	5690	1
461	20241121	123600	46791350	5680	5680	5680	5680	0
462	20241121	123500	46791350	5680	5680	5680	5680	0
463	20241121	123400	46791350	5680	5680	5680	5680	0
464	20241121	123300	46791350	5680	5680	5680	5680	0
465	20241121	123200	46791350	5680	5680	5680	5680	0
466	20241121	123100	46791350	5680	5690	5690	5680	166
467	20241121	123000	45846970	5680	5680	5680	5680	0
468	20241121	122900	45846970	5680	5680	5680	5680	0
469	20241121	122800	45846970	5680	5690	5690	5680	213
470	20241121	122700	44635130	5690	5690	5690	5690	0
471	20241121	122600	44635130	5690	5690	5690	5690	0
472	20241121	122500	44635130	5690	5690	5690	5690	0
473	20241121	122400	44635130	5690	5690	5690	5690	0
474	20241121	122300	44635130	5690	5690	5690	5690	0
475	20241121	122200	44635130	5690	5690	5690	5690	0
476	20241121	122100	44635130	5690	5690	5690	5690	0
477	20241121	122000	44635130	5690	5690	5690	5690	0
478	20241121	121900	44635130	5690	5690	5690	5690	0
479	20241121	121800	44635130	5690	5690	5690	5690	0
480	20241121	121700	44635130	5690	5690	5690	5690	0
481	20241121	121600	44635130	5690	5690	5690	5690	0
482	20241121	121500	44635130	5690	5690	5690	5690	0
483	20241121	121400	44635130	5690	5690	5690	5690	0
484	20241121	121300	44635130	5690	5690	5690	5690	1
485	20241121	121200	44629440	5690	5690	5690	5690	0
486	20241121	121100	44629440	5690	5690	5690	5690	5
487	20241121	121000	44600990	5680	5680	5680	5680	143
488	20241121	120900	43788750	5690	5690	5690	5690	10
489	20241121	120800	43731850	5690	5690	5690	5690	1
490	20241121	120700	43726160	5690	5690	5690	5690	0
491	20241121	120600	43726160	5690	5690	5690	5690	0
492	20241121	120500	43726160	5690	5690	5690	5690	0
493	20241121	120400	43726160	5690	5690	5690	5690	0
494	20241121	120300	43726160	5690	5690	5690	5690	0
495	20241121	120200	43726160	5690	5690	5690	5690	0
496	20241121	120100	43726160	5690	5690	5690	5690	0
497	20241121	120000	43726160	5690	5690	5690	5690	0
498	20241121	115900	43726160	5690	5690	5690	5690	0
499	20241121	115800	43726160	5690	5690	5690	5690	0
500	20241121	115700	43726160	5690	5690	5690	5690	0
501	20241121	115600	43726160	5690	5690	5690	5690	0
502	20241121	115500	43726160	5690	5690	5690	5690	0
503	20241121	115400	43726160	5690	5690	5690	5690	0
504	20241121	115300	43726160	5690	5700	5700	5690	21
505	20241121	115200	43606660	5680	5690	5690	5680	45
506	20241121	115100	43350760	5690	5690	5690	5690	100
507	20241121	115000	42781760	5680	5680	5680	5680	0
508	20241121	114900	42781760	5680	5680	5680	5680	0
509	20241121	114800	42781760	5680	5680	5680	5680	0
510	20241121	114700	42781760	5680	5680	5680	5680	0
511	20241121	114600	42781760	5680	5680	5680	5680	0
512	20241121	114500	42781760	5680	5680	5680	5680	0
513	20241121	114400	42781760	5680	5680	5680	5680	0
514	20241121	114300	42781760	5680	5680	5680	5680	0
515	20241121	114200	42781760	5680	5690	5690	5680	325
516	20241121	114100	40932760	5690	5690	5690	5690	0
517	20241121	114000	40932760	5690	5690	5690	5690	0
518	20241121	113900	40932760	5690	5690	5690	5690	0
519	20241121	113800	40932760	5690	5690	5690	5690	0
520	20241121	113700	40932760	5690	5690	5690	5690	0
521	20241121	113600	40932760	5690	5690	5690	5690	8
522	20241121	113500	40887240	5690	5690	5690	5690	0
523	20241121	113400	40887240	5690	5690	5690	5690	0
524	20241121	113300	40887240	5690	5690	5690	5690	0
525	20241121	113200	40887240	5690	5690	5690	5690	0
526	20241121	113100	40887240	5690	5690	5690	5690	0
527	20241121	113000	40887240	5690	5690	5690	5690	0
528	20241121	112900	40887240	5690	5690	5690	5690	0
529	20241121	112800	40887240	5690	5690	5690	5690	0
530	20241121	112700	40887240	5690	5690	5690	5690	0
531	20241121	112600	40887240	5690	5690	5690	5690	0
532	20241121	112500	40887240	5690	5690	5690	5690	1
533	20241121	112400	40881550	5690	5690	5690	5690	0
534	20241121	112300	40881550	5690	5690	5690	5690	1
535	20241121	112200	40875860	5680	5680	5680	5680	0
536	20241121	112100	40875860	5680	5680	5680	5680	222
537	20241121	112000	39614900	5680	5690	5690	5680	115
538	20241121	111900	38960700	5690	5690	5690	5690	0
539	20241121	111800	38960700	5690	5690	5690	5690	0
540	20241121	111700	38960700	5690	5690	5690	5690	0
541	20241121	111600	38960700	5690	5690	5690	5690	0
542	20241121	111500	38960700	5690	5690	5690	5690	0
543	20241121	111400	38960700	5690	5690	5690	5690	0
544	20241121	111300	38960700	5690	5690	5690	5690	91
545	20241121	111200	38442910	5690	5690	5690	5690	0
546	20241121	111100	38442910	5690	5690	5690	5690	0
547	20241121	111000	38442910	5690	5690	5690	5690	0
548	20241121	110900	38442910	5690	5690	5690	5690	0
549	20241121	110800	38442910	5690	5690	5690	5690	0
550	20241121	110700	38442910	5690	5690	5690	5690	0
551	20241121	110600	38442910	5690	5690	5690	5690	0
552	20241121	110500	38442910	5690	5690	5690	5690	0
553	20241121	110400	38442910	5690	5690	5690	5690	0
554	20241121	110300	38442910	5690	5690	5690	5690	0
555	20241121	110200	38442910	5690	5690	5690	5690	0
556	20241121	110100	38442910	5690	5690	5690	5690	0
557	20241121	110000	38442910	5690	5690	5690	5690	0
558	20241121	105900	38442910	5690	5690	5690	5690	0
559	20241121	105800	38442910	5690	5690	5690	5690	0
560	20241121	105700	38442910	5690	5690	5690	5690	0
561	20241121	105600	38442910	5690	5690	5690	5690	0
562	20241121	105500	38442910	5690	5690	5690	5690	0
563	20241121	105400	38442910	5690	5690	5690	5690	0
564	20241121	105300	38442910	5690	5690	5690	5690	0
565	20241121	105200	38442910	5690	5690	5690	5690	0
566	20241121	105100	38442910	5690	5690	5690	5690	11
567	20241121	105000	38380320	5680	5680	5680	5680	0
568	20241121	104900	38380320	5680	5690	5690	5680	130
569	20241121	104800	37640760	5690	5690	5690	5690	0
570	20241121	104700	37640760	5690	5690	5690	5690	0
571	20241121	104600	37640760	5690	5690	5690	5690	0
572	20241121	104500	37640760	5690	5690	5690	5690	0
573	20241121	104400	37640760	5690	5690	5690	5690	0
574	20241121	104300	37640760	5690	5690	5690	5690	0
575	20241121	104200	37640760	5690	5690	5690	5690	7
576	20241121	104100	37600930	5680	5690	5690	5680	116
577	20241121	104000	36940980	5690	5690	5690	5690	0
578	20241121	103900	36940980	5690	5690	5690	5690	0
579	20241121	103800	36940980	5690	5690	5690	5690	0
580	20241121	103700	36940980	5690	5690	5690	5690	0
581	20241121	103600	36940980	5690	5690	5690	5690	0
582	20241121	103500	36940980	5690	5690	5690	5690	0
583	20241121	103400	36940980	5690	5690	5690	5690	0
584	20241121	103300	36940980	5690	5690	5690	5690	0
585	20241121	103200	36940980	5690	5690	5690	5690	0
586	20241121	103100	36940980	5690	5690	5690	5690	2
587	20241121	103000	36929600	5680	5680	5680	5680	0
588	20241121	102900	36929600	5680	5680	5680	5680	0
589	20241121	102800	36929600	5680	5680	5680	5680	0
590	20241121	102700	36929600	5680	5680	5680	5680	0
591	20241121	102600	36929600	5680	5680	5680	5680	0
592	20241121	102500	36929600	5680	5680	5680	5680	0
593	20241121	102400	36929600	5680	5690	5690	5680	111
594	20241121	102300	36298120	5690	5690	5690	5690	0
595	20241121	102200	36298120	5690	5690	5690	5690	1
596	20241121	102100	36292430	5680	5680	5680	5680	0
597	20241121	102000	36292430	5680	5680	5680	5680	0
598	20241121	101900	36292430	5680	5690	5690	5680	90
599	20241121	101800	35780410	5680	5680	5680	5680	0
600	20241121	101700	35780410	5680	5680	5680	5680	0
601	20241121	101600	35780410	5680	5680	5680	5680	0
602	20241121	101500	35780410	5680	5680	5680	5680	24
603	20241121	101400	35644090	5680	5680	5680	5680	0
604	20241121	101300	35644090	5680	5690	5690	5680	187
605	20241121	101200	34580280	5690	5690	5690	5690	35
606	20241121	101100	34381130	5690	5690	5690	5690	0
607	20241121	101000	34381130	5690	5690	5690	5690	0
608	20241121	100900	34381130	5690	5690	5690	5690	0
609	20241121	100800	34381130	5690	5690	5690	5690	1
610	20241121	100700	34375440	5690	5690	5690	5690	0
611	20241121	100600	34375440	5690	5690	5690	5690	0
612	20241121	100500	34375440	5690	5690	5690	5690	1
613	20241121	100400	34369750	5690	5690	5690	5690	2
614	20241121	100300	34358370	5680	5680	5680	5680	0
615	20241121	100200	34358370	5680	5680	5680	5680	0
616	20241121	100100	34358370	5680	5680	5680	5680	0
617	20241121	100000	34358370	5680	5680	5680	5680	0
618	20241121	095900	34358370	5680	5680	5680	5680	0
619	20241121	095800	34358370	5680	5680	5680	5680	0
620	20241121	095700	34358370	5680	5680	5680	5680	14
621	20241121	095600	34278850	5690	5690	5690	5690	0
622	20241121	095500	34278850	5690	5690	5690	5690	0
623	20241121	095400	34278850	5690	5690	5690	5690	30
624	20241121	095300	34108150	5690	5690	5690	5690	19
625	20241121	095200	34000040	5680	5680	5680	5680	0
626	20241121	095100	34000040	5680	5680	5680	5680	0
627	20241121	095000	34000040	5680	5680	5680	5680	23
628	20241121	094900	33869400	5690	5680	5690	5680	563
629	20241121	094800	30671550	5660	5670	5680	5660	64
630	20241121	094700	30308890	5680	5670	5680	5670	27
631	20241121	094600	30155700	5680	5680	5680	5680	0
632	20241121	094500	30155700	5680	5680	5680	5680	0
633	20241121	094400	30155700	5680	5680	5680	5680	20
634	20241121	094300	30042100	5680	5680	5680	5680	0
635	20241121	094200	30042100	5680	5660	5680	5660	61
636	20241121	094100	29696210	5660	5660	5660	5660	155
637	20241121	094000	28818910	5660	5660	5660	5660	0
638	20241121	093900	28818910	5660	5660	5660	5660	0
639	20241121	093800	28818910	5660	5660	5660	5660	5
640	20241121	093700	28790610	5660	5660	5660	5660	0
641	20241121	093600	28790610	5660	5660	5660	5660	0
642	20241121	093500	28790610	5660	5650	5660	5650	11
643	20241121	093400	28728450	5650	5650	5650	5650	154
644	20241121	093300	27858350	5640	5640	5640	5640	0
645	20241121	093200	27858350	5640	5640	5640	5640	0
646	20241121	093100	27858350	5640	5640	5640	5640	0
647	20241121	093000	27858350	5640	5640	5640	5640	0
648	20241121	092900	27858350	5640	5640	5640	5640	20
649	20241121	092800	27745550	5640	5640	5640	5640	20
650	20241121	092700	27632750	5640	5640	5640	5640	0
651	20241121	092600	27632750	5640	5640	5640	5640	12
652	20241121	092500	27565070	5640	5640	5640	5640	10
653	20241121	092400	27508670	5640	5640	5640	5640	0
654	20241121	092300	27508670	5640	5640	5640	5640	0
655	20241121	092200	27508670	5640	5650	5650	5640	2178
656	20241121	092100	15220340	5650	5660	5660	5650	75
657	20241121	092000	14796340	5660	5660	5660	5660	52
658	20241121	091900	14502020	5660	5660	5660	5660	52
659	20241121	091800	14207700	5660	5660	5660	5660	1
660	20241121	091700	14202040	5650	5650	5650	5650	0
661	20241121	091600	14202040	5650	5650	5650	5650	680
662	20241121	091500	10360040	5650	5640	5650	5640	1478
663	20241121	091400	2010920	5650	5650	5650	5650	19
664	20241121	091300	1903570	5650	5650	5650	5650	0
665	20241121	091200	1903570	5650	5650	5650	5650	0
666	20241121	091100	1903570	5650	5660	5660	5650	11
667	20241121	091000	1841320	5660	5660	5660	5660	9
668	20241121	090900	1790380	5650	5650	5650	5650	86
669	20241121	090800	1304480	5660	5680	5680	5660	61
670	20241121	090700	959200	5660	5660	5660	5660	43
671	20241121	090600	715820	5680	5670	5680	5670	72
672	20241121	090500	307380	5680	5680	5680	5680	0
673	20241121	090400	307380	5680	5680	5680	5680	0
674	20241121	090300	307380	5680	5680	5680	5680	0
675	20241121	090200	307380	5680	5680	5680	5680	12
676	20241121	090100	239220	5690	5690	5690	5690	0
677	20241121	090000	239220	5690	5700	5700	5690	42