KissMeData/085620/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195500	71547190	5300	5300	5300	5300	1277
3	20241121	195400	71547190	5300	5300	5300	5300	0
4	20241121	195300	71547190	5300	5300	5300	5300	0
5	20241121	195200	71547190	5300	5300	5300	5300	0
6	20241121	195100	71547190	5300	5300	5300	5300	0
7	20241121	195000	71547190	5300	5300	5300	5300	0
8	20241121	194900	71547190	5300	5300	5300	5300	0
9	20241121	194800	71547190	5300	5300	5300	5300	0
10	20241121	194700	71547190	5300	5300	5300	5300	0
11	20241121	194600	71547190	5300	5300	5300	5300	0
12	20241121	194500	71547190	5300	5300	5300	5300	0
13	20241121	194400	71547190	5300	5300	5300	5300	0
14	20241121	194300	71547190	5300	5300	5300	5300	0
15	20241121	194200	71547190	5300	5300	5300	5300	0
16	20241121	194100	71547190	5300	5300	5300	5300	0
17	20241121	194000	71547190	5300	5300	5300	5300	0
18	20241121	193900	71547190	5300	5300	5300	5300	0
19	20241121	193800	71547190	5300	5300	5300	5300	0
20	20241121	193700	71547190	5300	5300	5300	5300	0
21	20241121	193600	71547190	5300	5300	5300	5300	0
22	20241121	193500	71547190	5300	5300	5300	5300	0
23	20241121	193400	71547190	5300	5300	5300	5300	0
24	20241121	193300	71547190	5300	5300	5300	5300	0
25	20241121	193200	71547190	5300	5300	5300	5300	0
26	20241121	193100	71547190	5300	5300	5300	5300	0
27	20241121	193000	71547190	5300	5300	5300	5300	0
28	20241121	192900	71547190	5300	5300	5300	5300	0
29	20241121	192800	71547190	5300	5300	5300	5300	0
30	20241121	192700	71547190	5300	5300	5300	5300	0
31	20241121	192600	71547190	5300	5300	5300	5300	0
32	20241121	192500	71547190	5300	5300	5300	5300	1277
33	20241121	192400	71547190	5300	5300	5300	5300	0
34	20241121	192300	71547190	5300	5300	5300	5300	0
35	20241121	192200	71547190	5300	5300	5300	5300	0
36	20241121	192100	71547190	5300	5300	5300	5300	0
37	20241121	192000	71547190	5300	5300	5300	5300	0
38	20241121	191900	71547190	5300	5300	5300	5300	0
39	20241121	191800	71547190	5300	5300	5300	5300	0
40	20241121	191700	71547190	5300	5300	5300	5300	0
41	20241121	191600	71547190	5300	5300	5300	5300	0
42	20241121	191500	71547190	5300	5300	5300	5300	0
43	20241121	191400	71547190	5300	5300	5300	5300	0
44	20241121	191300	71547190	5300	5300	5300	5300	0
45	20241121	191200	71547190	5300	5300	5300	5300	0
46	20241121	191100	71547190	5300	5300	5300	5300	0
47	20241121	191000	71547190	5300	5300	5300	5300	0
48	20241121	190900	71547190	5300	5300	5300	5300	0
49	20241121	190800	71547190	5300	5300	5300	5300	0
50	20241121	190700	71547190	5300	5300	5300	5300	0
51	20241121	190600	71547190	5300	5300	5300	5300	0
52	20241121	190500	71547190	5300	5300	5300	5300	0
53	20241121	190400	71547190	5300	5300	5300	5300	0
54	20241121	190300	71547190	5300	5300	5300	5300	0
55	20241121	190200	71547190	5300	5300	5300	5300	0
56	20241121	190100	71547190	5300	5300	5300	5300	0
57	20241121	190000	71547190	5300	5300	5300	5300	0
58	20241121	185900	71547190	5300	5300	5300	5300	0
59	20241121	185800	71547190	5300	5300	5300	5300	0
60	20241121	185700	71547190	5300	5300	5300	5300	0
61	20241121	185600	71547190	5300	5300	5300	5300	0
62	20241121	185500	71547190	5300	5300	5300	5300	1277
63	20241121	185400	71547190	5300	5300	5300	5300	0
64	20241121	185300	71547190	5300	5300	5300	5300	0
65	20241121	185200	71547190	5300	5300	5300	5300	0
66	20241121	185100	71547190	5300	5300	5300	5300	0
67	20241121	185000	71547190	5300	5300	5300	5300	0
68	20241121	184900	71547190	5300	5300	5300	5300	0
69	20241121	184800	71547190	5300	5300	5300	5300	0
70	20241121	184700	71547190	5300	5300	5300	5300	0
71	20241121	184600	71547190	5300	5300	5300	5300	0
72	20241121	184500	71547190	5300	5300	5300	5300	0
73	20241121	184400	71547190	5300	5300	5300	5300	0
74	20241121	184300	71547190	5300	5300	5300	5300	0
75	20241121	184200	71547190	5300	5300	5300	5300	0
76	20241121	184100	71547190	5300	5300	5300	5300	0
77	20241121	184000	71547190	5300	5300	5300	5300	0
78	20241121	183900	71547190	5300	5300	5300	5300	0
79	20241121	183800	71547190	5300	5300	5300	5300	0
80	20241121	183700	71547190	5300	5300	5300	5300	0
81	20241121	183600	71547190	5300	5300	5300	5300	0
82	20241121	183500	71547190	5300	5300	5300	5300	0
83	20241121	183400	71547190	5300	5300	5300	5300	0
84	20241121	183300	71547190	5300	5300	5300	5300	0
85	20241121	183200	71547190	5300	5300	5300	5300	0
86	20241121	183100	71547190	5300	5300	5300	5300	0
87	20241121	183000	71547190	5300	5300	5300	5300	0
88	20241121	182900	71547190	5300	5300	5300	5300	0
89	20241121	182800	71547190	5300	5300	5300	5300	0
90	20241121	182700	71547190	5300	5300	5300	5300	0
91	20241121	182600	71547190	5300	5300	5300	5300	0
92	20241121	182500	71547190	5300	5300	5300	5300	1277
93	20241121	182400	71547190	5300	5300	5300	5300	0
94	20241121	182300	71547190	5300	5300	5300	5300	0
95	20241121	182200	71547190	5300	5300	5300	5300	0
96	20241121	182100	71547190	5300	5300	5300	5300	0
97	20241121	182000	71547190	5300	5300	5300	5300	0
98	20241121	181900	71547190	5300	5300	5300	5300	0
99	20241121	181800	71547190	5300	5300	5300	5300	0
100	20241121	181700	71547190	5300	5300	5300	5300	0
101	20241121	181600	71547190	5300	5300	5300	5300	0
102	20241121	181500	71547190	5300	5300	5300	5300	0
103	20241121	181400	71547190	5300	5300	5300	5300	0
104	20241121	181300	71547190	5300	5300	5300	5300	0
105	20241121	181200	71547190	5300	5300	5300	5300	0
106	20241121	181100	71547190	5300	5300	5300	5300	0
107	20241121	181000	71547190	5300	5300	5300	5300	0
108	20241121	180900	71547190	5300	5300	5300	5300	0
109	20241121	180800	71547190	5300	5300	5300	5300	0
110	20241121	180700	71547190	5300	5300	5300	5300	0
111	20241121	180600	71547190	5300	5300	5300	5300	0
112	20241121	180500	71547190	5300	5300	5300	5300	0
113	20241121	180400	71547190	5300	5300	5300	5300	0
114	20241121	180300	71547190	5300	5300	5300	5300	0
115	20241121	180200	71547190	5300	5300	5300	5300	0
116	20241121	180100	71547190	5300	5300	5300	5300	0
117	20241121	180000	71547190	5300	5300	5300	5300	0
118	20241121	175900	71547190	5300	5300	5300	5300	0
119	20241121	175800	71547190	5300	5300	5300	5300	0
120	20241121	175700	71547190	5300	5300	5300	5300	0
121	20241121	175600	71547190	5300	5300	5300	5300	0
122	20241121	175500	71547190	5300	5300	5300	5300	1277
123	20241121	175400	71547190	5300	5300	5300	5300	0
124	20241121	175300	71547190	5300	5300	5300	5300	0
125	20241121	175200	71547190	5300	5300	5300	5300	0
126	20241121	175100	71547190	5300	5300	5300	5300	0
127	20241121	175000	71547190	5300	5300	5300	5300	0
128	20241121	174900	71547190	5300	5300	5300	5300	0
129	20241121	174800	71547190	5300	5300	5300	5300	0
130	20241121	174700	71547190	5300	5300	5300	5300	0
131	20241121	174600	71547190	5300	5300	5300	5300	0
132	20241121	174500	71547190	5300	5300	5300	5300	0
133	20241121	174400	71547190	5300	5300	5300	5300	0
134	20241121	174300	71547190	5300	5300	5300	5300	0
135	20241121	174200	71547190	5300	5300	5300	5300	0
136	20241121	174100	71547190	5300	5300	5300	5300	0
137	20241121	174000	71547190	5300	5300	5300	5300	0
138	20241121	173900	71547190	5300	5300	5300	5300	0
139	20241121	173800	71547190	5300	5300	5300	5300	0
140	20241121	173700	71547190	5300	5300	5300	5300	0
141	20241121	173600	71547190	5300	5300	5300	5300	0
142	20241121	173500	71547190	5300	5300	5300	5300	0
143	20241121	173400	71547190	5300	5300	5300	5300	0
144	20241121	173300	71547190	5300	5300	5300	5300	0
145	20241121	173200	71547190	5300	5300	5300	5300	0
146	20241121	173100	71547190	5300	5300	5300	5300	0
147	20241121	173000	71547190	5300	5300	5300	5300	0
148	20241121	172900	71547190	5300	5300	5300	5300	0
149	20241121	172800	71547190	5300	5300	5300	5300	0
150	20241121	172700	71547190	5300	5300	5300	5300	0
151	20241121	172600	71547190	5300	5300	5300	5300	0
152	20241121	172500	71547190	5300	5300	5300	5300	1277
153	20241121	172400	71547190	5300	5300	5300	5300	0
154	20241121	172300	71547190	5300	5300	5300	5300	0
155	20241121	172200	71547190	5300	5300	5300	5300	0
156	20241121	172100	71547190	5300	5300	5300	5300	0
157	20241121	172000	71547190	5300	5300	5300	5300	0
158	20241121	171900	71547190	5300	5300	5300	5300	0
159	20241121	171800	71547190	5300	5300	5300	5300	0
160	20241121	171700	71547190	5300	5300	5300	5300	0
161	20241121	171600	71547190	5300	5300	5300	5300	0
162	20241121	171500	71547190	5300	5300	5300	5300	0
163	20241121	171400	71547190	5300	5300	5300	5300	0
164	20241121	171300	71547190	5300	5300	5300	5300	0
165	20241121	171200	71547190	5300	5300	5300	5300	0
166	20241121	171100	71547190	5300	5300	5300	5300	0
167	20241121	171000	71547190	5300	5300	5300	5300	0
168	20241121	170900	71547190	5300	5300	5300	5300	0
169	20241121	170800	71547190	5300	5300	5300	5300	0
170	20241121	170700	71547190	5300	5300	5300	5300	0
171	20241121	170600	71547190	5300	5300	5300	5300	0
172	20241121	170500	71547190	5300	5300	5300	5300	0
173	20241121	170400	71547190	5300	5300	5300	5300	0
174	20241121	170300	71547190	5300	5300	5300	5300	0
175	20241121	170200	71547190	5300	5300	5300	5300	0
176	20241121	170100	71547190	5300	5300	5300	5300	0
177	20241121	170000	71547190	5300	5300	5300	5300	0
178	20241121	165900	71547190	5300	5300	5300	5300	0
179	20241121	165800	71547190	5300	5300	5300	5300	0
180	20241121	165700	71547190	5300	5300	5300	5300	0
181	20241121	165600	71547190	5300	5300	5300	5300	0
182	20241121	165500	71547190	5300	5300	5300	5300	1277
183	20241121	165400	71547190	5300	5300	5300	5300	0
184	20241121	165300	71547190	5300	5300	5300	5300	0
185	20241121	165200	71547190	5300	5300	5300	5300	0
186	20241121	165100	71547190	5300	5300	5300	5300	0
187	20241121	165000	71547190	5300	5300	5300	5300	0
188	20241121	164900	71547190	5300	5300	5300	5300	0
189	20241121	164800	71547190	5300	5300	5300	5300	0
190	20241121	164700	71547190	5300	5300	5300	5300	0
191	20241121	164600	71547190	5300	5300	5300	5300	0
192	20241121	164500	71547190	5300	5300	5300	5300	0
193	20241121	164400	71547190	5300	5300	5300	5300	0
194	20241121	164300	71547190	5300	5300	5300	5300	0
195	20241121	164200	71547190	5300	5300	5300	5300	0
196	20241121	164100	71547190	5300	5300	5300	5300	0
197	20241121	164000	71547190	5300	5300	5300	5300	0
198	20241121	163900	71547190	5300	5300	5300	5300	0
199	20241121	163800	71547190	5300	5300	5300	5300	0
200	20241121	163700	71547190	5300	5300	5300	5300	0
201	20241121	163600	71547190	5300	5300	5300	5300	0
202	20241121	163500	71547190	5300	5300	5300	5300	0
203	20241121	163400	71547190	5300	5300	5300	5300	0
204	20241121	163300	71547190	5300	5300	5300	5300	0
205	20241121	163200	71547190	5300	5300	5300	5300	0
206	20241121	163100	71547190	5300	5300	5300	5300	0
207	20241121	163000	71547190	5300	5300	5300	5300	0
208	20241121	162900	71547190	5300	5300	5300	5300	0
209	20241121	162800	71547190	5300	5300	5300	5300	0
210	20241121	162700	71547190	5300	5300	5300	5300	0
211	20241121	162600	71547190	5300	5300	5300	5300	0
212	20241121	162500	71547190	5300	5300	5300	5300	1277
213	20241121	162400	71547190	5300	5300	5300	5300	0
214	20241121	162300	71547190	5300	5300	5300	5300	0
215	20241121	162200	71547190	5300	5300	5300	5300	0
216	20241121	162100	71547190	5300	5300	5300	5300	0
217	20241121	162000	71547190	5300	5300	5300	5300	0
218	20241121	161900	71547190	5300	5300	5300	5300	0
219	20241121	161800	71547190	5300	5300	5300	5300	0
220	20241121	161700	71547190	5300	5300	5300	5300	0
221	20241121	161600	71547190	5300	5300	5300	5300	0
222	20241121	161500	71547190	5300	5300	5300	5300	0
223	20241121	161400	71547190	5300	5300	5300	5300	0
224	20241121	161300	71547190	5300	5300	5300	5300	0
225	20241121	161200	71547190	5300	5300	5300	5300	0
226	20241121	161100	71547190	5300	5300	5300	5300	0
227	20241121	161000	71547190	5300	5300	5300	5300	0
228	20241121	160900	71547190	5300	5300	5300	5300	0
229	20241121	160800	71547190	5300	5300	5300	5300	0
230	20241121	160700	71547190	5300	5300	5300	5300	0
231	20241121	160600	71547190	5300	5300	5300	5300	0
232	20241121	160500	71547190	5300	5300	5300	5300	0
233	20241121	160400	71547190	5300	5300	5300	5300	0
234	20241121	160300	71547190	5300	5300	5300	5300	0
235	20241121	160200	71547190	5300	5300	5300	5300	0
236	20241121	160100	71547190	5300	5300	5300	5300	0
237	20241121	160000	71547190	5300	5300	5300	5300	0
238	20241121	155900	71547190	5300	5300	5300	5300	0
239	20241121	155800	71547190	5300	5300	5300	5300	0
240	20241121	155700	71547190	5300	5300	5300	5300	0
241	20241121	155600	71547190	5300	5300	5300	5300	0
242	20241121	155500	71547190	5300	5300	5300	5300	1277
243	20241121	155400	71547190	5300	5300	5300	5300	0
244	20241121	155300	71547190	5300	5300	5300	5300	0
245	20241121	155200	71547190	5300	5300	5300	5300	0
246	20241121	155100	71547190	5300	5300	5300	5300	0
247	20241121	155000	71547190	5300	5300	5300	5300	0
248	20241121	154900	71547190	5300	5300	5300	5300	0
249	20241121	154800	71547190	5300	5300	5300	5300	0
250	20241121	154700	71547190	5300	5300	5300	5300	0
251	20241121	154600	71547190	5300	5300	5300	5300	0
252	20241121	154500	71547190	5300	5300	5300	5300	0
253	20241121	154400	71547190	5300	5300	5300	5300	0
254	20241121	154300	71547190	5300	5300	5300	5300	0
255	20241121	154200	71547190	5300	5300	5300	5300	0
256	20241121	154100	71547190	5300	5300	5300	5300	0
257	20241121	154000	71547190	5300	5300	5300	5300	0
258	20241121	153900	71547190	5300	5300	5300	5300	0
259	20241121	153800	71547190	5300	5300	5300	5300	0
260	20241121	153700	71547190	5300	5300	5300	5300	0
261	20241121	153600	71547190	5300	5300	5300	5300	0
262	20241121	153500	71547190	5300	5300	5300	5300	0
263	20241121	153400	71547190	5300	5300	5300	5300	0
264	20241121	153300	71547190	5300	5300	5300	5300	0
265	20241121	153200	71547190	5300	5300	5300	5300	0
266	20241121	153100	71547190	5300	5300	5300	5300	0
267	20241121	153000	71547190	5300	5300	5300	5300	1277
268	20241121	152900	64779090	5260	5260	5260	5260	0
269	20241121	152800	64779090	5260	5260	5260	5260	0
270	20241121	152700	64779090	5260	5260	5260	5260	0
271	20241121	152600	64779090	5260	5260	5260	5260	0
272	20241121	152500	64779090	5260	5260	5260	5260	0
273	20241121	152400	64779090	5260	5260	5260	5260	0
274	20241121	152300	64779090	5260	5260	5260	5260	0
275	20241121	152200	64779090	5260	5260	5260	5260	0
276	20241121	152100	64779090	5260	5260	5260	5260	0
277	20241121	152000	64779090	5260	5260	5260	5260	0
278	20241121	151900	64779090	5260	5270	5270	5260	89
279	20241121	151800	64310260	5270	5270	5270	5270	71
280	20241121	151700	63936090	5270	5270	5270	5270	5
281	20241121	151600	63909740	5260	5270	5270	5260	10
282	20241121	151500	63857090	5260	5260	5260	5260	2
283	20241121	151400	63846570	5270	5260	5270	5260	13
284	20241121	151300	63778150	5270	5260	5270	5260	123
285	20241121	151200	63131130	5260	5280	5280	5260	28
286	20241121	151100	62983770	5270	5280	5280	5270	13
287	20241121	151000	62915220	5270	5270	5270	5270	10
288	20241121	150900	62862520	5280	5270	5280	5270	182
289	20241121	150800	61903340	5270	5270	5270	5270	4
290	20241121	150700	61882260	5270	5260	5270	5260	14
291	20241121	150600	61808580	5270	5270	5270	5270	4
292	20241121	150500	61787500	5270	5270	5270	5270	4
293	20241121	150400	61766420	5260	5260	5260	5260	9
294	20241121	150300	61719080	5270	5270	5270	5270	4
295	20241121	150200	61698000	5270	5270	5270	5270	4
296	20241121	150100	61676920	5280	5280	5280	5280	4
297	20241121	150000	61655800	5280	5270	5280	5270	5
298	20241121	145900	61629410	5280	5280	5280	5280	11
299	20241121	145800	61571330	5270	5280	5280	5270	11
300	20241121	145700	61513320	5270	5270	5270	5260	1027
301	20241121	145600	56101140	5280	5280	5280	5280	4
302	20241121	145500	56080020	5270	5270	5280	5270	99
303	20241121	145400	55558250	5270	5270	5270	5270	127
304	20241121	145300	54888960	5270	5270	5270	5270	210
305	20241121	145200	53782260	5270	5270	5270	5270	4
306	20241121	145100	53761180	5270	5270	5270	5270	3
307	20241121	145000	53745370	5280	5280	5280	5280	4
308	20241121	144900	53724250	5280	5280	5280	5280	10
309	20241121	144800	53671450	5280	5280	5280	5280	4
310	20241121	144700	53650330	5280	5280	5280	5280	4
311	20241121	144600	53629210	5280	5280	5280	5280	10
312	20241121	144500	53576410	5280	5280	5280	5280	0
313	20241121	144400	53576410	5280	5280	5280	5280	4
314	20241121	144300	53555290	5280	5280	5280	5280	10
315	20241121	144200	53502490	5280	5280	5280	5280	5
316	20241121	144100	53476090	5280	5280	5280	5280	4
317	20241121	144000	53454970	5280	5280	5280	5280	13
318	20241121	143900	53386330	5280	5280	5280	5280	4
319	20241121	143800	53365210	5280	5280	5280	5280	0
320	20241121	143700	53365210	5280	5270	5280	5270	97
321	20241121	143600	52853980	5270	5270	5270	5270	114
322	20241121	143500	52253200	5270	5270	5270	5270	4
323	20241121	143400	52232120	5270	5270	5270	5270	4
324	20241121	143300	52211040	5270	5270	5270	5260	10
325	20241121	143200	52158350	5270	5270	5270	5270	0
326	20241121	143100	52158350	5270	5270	5270	5270	4
327	20241121	143000	52137270	5280	5260	5280	5260	15
328	20241121	142900	52058210	5270	5270	5270	5270	4
329	20241121	142800	52037130	5270	5270	5270	5270	4
330	20241121	142700	52016050	5270	5270	5270	5270	10
331	20241121	142600	51963350	5270	5270	5270	5270	5
332	20241121	142500	51937000	5260	5260	5260	5260	1
333	20241121	142400	51931740	5270	5270	5270	5270	10
334	20241121	142300	51879040	5270	5270	5270	5270	4
335	20241121	142200	51857960	5270	5270	5270	5270	4
336	20241121	142100	51836880	5270	5270	5270	5270	10
337	20241121	142000	51784180	5260	5270	5270	5260	5
338	20241121	141900	51757840	5260	5270	5270	5260	641
339	20241121	141800	48386170	5280	5280	5280	5280	4
340	20241121	141700	48365050	5270	5280	5280	5270	9
341	20241121	141600	48317560	5270	5270	5270	5270	4
342	20241121	141500	48296480	5270	5280	5280	5270	10
343	20241121	141400	48243740	5270	5270	5270	5270	4
344	20241121	141300	48222660	5270	5270	5270	5270	1
345	20241121	141200	48217390	5270	5280	5280	5270	7
346	20241121	141100	48180460	5280	5280	5280	5280	10
347	20241121	141000	48127660	5280	5280	5280	5280	0
348	20241121	140900	48127660	5280	5280	5280	5280	5
349	20241121	140800	48101260	5280	5280	5280	5280	11
350	20241121	140700	48043180	5270	5280	5280	5270	7
351	20241121	140600	48006250	5280	5280	5280	5280	0
352	20241121	140500	48006250	5280	5280	5280	5280	12
353	20241121	140400	47942890	5280	5280	5280	5280	4
354	20241121	140300	47921770	5280	5280	5280	5280	4
355	20241121	140200	47900650	5280	5280	5280	5280	4
356	20241121	140100	47879530	5270	5270	5270	5270	4
357	20241121	140000	47858450	5270	5260	5270	5260	233
358	20241121	135900	46630560	5270	5260	5270	5260	18
359	20241121	135800	46535840	5270	5260	5270	5260	63
360	20241121	135700	46204140	5260	5260	5270	5260	49
361	20241121	135600	45946360	5260	5260	5270	5260	32
362	20241121	135500	45778000	5260	5260	5270	5260	56
363	20241121	135400	45483340	5260	5270	5270	5260	44
364	20241121	135300	45251860	5260	5260	5260	5260	28
365	20241121	135200	45104580	5270	5260	5270	5260	40
366	20241121	135100	44894080	5260	5260	5270	5260	48
367	20241121	135000	44641550	5260	5260	5270	5260	35
368	20241121	134900	44457410	5260	5260	5270	5260	56
369	20241121	134800	44162760	5260	5270	5270	5260	133
370	20241121	134700	43463140	5260	5260	5260	5260	43
371	20241121	134600	43236960	5270	5270	5270	5260	41
372	20241121	134500	43021200	5260	5260	5270	5260	46
373	20241121	134400	42779200	5270	5260	5270	5260	44
374	20241121	134300	42547630	5260	5260	5270	5260	47
375	20241121	134200	42300370	5270	5270	5270	5260	27
376	20241121	134100	42158250	5260	5260	5260	5260	54
377	20241121	134000	41874210	5270	5260	5270	5260	230
378	20241121	133900	40662270	5260	5270	5270	5260	24
379	20241121	133800	40535930	5280	5270	5280	5270	15
380	20241121	133700	40456770	5270	5270	5270	5270	4
381	20241121	133600	40435690	5270	5270	5270	5270	10
382	20241121	133500	40382990	5260	5270	5270	5260	6
383	20241121	133400	40351380	5270	5270	5270	5270	0
384	20241121	133300	40351380	5270	5270	5270	5270	10
385	20241121	133200	40298680	5260	5280	5280	5260	414
386	20241121	133100	38116980	5280	5280	5280	5280	4
387	20241121	133000	38095860	5270	5280	5280	5270	11
388	20241121	132900	38037790	5280	5280	5280	5280	4
389	20241121	132800	38016670	5280	5280	5280	5280	0
390	20241121	132700	38016670	5280	5280	5280	5280	4
391	20241121	132600	37995550	5280	5280	5280	5280	10
392	20241121	132500	37942750	5280	5270	5280	5270	5
393	20241121	132400	37916360	5280	5280	5280	5280	4
394	20241121	132300	37895240	5280	5280	5280	5280	10
395	20241121	132200	37842440	5280	5280	5280	5280	0
396	20241121	132100	37842440	5280	5280	5280	5280	4
397	20241121	132000	37821320	5280	5270	5280	5270	14
398	20241121	131900	37747410	5280	5280	5280	5280	4
399	20241121	131800	37726290	5280	5280	5280	5280	5
400	20241121	131700	37699890	5280	5280	5280	5280	6
401	20241121	131600	37668210	5260	5280	5280	5260	24
402	20241121	131500	37541840	5270	5270	5270	5270	1
403	20241121	131400	37536570	5280	5280	5280	5280	4
404	20241121	131300	37515450	5280	5280	5280	5280	4
405	20241121	131200	37494330	5280	5270	5280	5270	55
406	20241121	131100	37204440	5270	5270	5270	5270	60
407	20241121	131000	36888240	5280	5280	5280	5280	8
408	20241121	130900	36846000	5280	5280	5280	5280	0
409	20241121	130800	36846000	5280	5280	5280	5280	4
410	20241121	130700	36824880	5280	5280	5280	5280	10
411	20241121	130600	36772080	5270	5270	5270	5270	1
412	20241121	130500	36766810	5270	5270	5270	5270	3
413	20241121	130400	36751000	5270	5270	5270	5270	9
414	20241121	130300	36703570	5270	5270	5270	5270	4
415	20241121	130200	36682490	5270	5270	5270	5270	0
416	20241121	130100	36682490	5270	5270	5270	5270	11
417	20241121	130000	36624520	5270	5270	5270	5270	4
418	20241121	125900	36603440	5270	5270	5270	5270	4
419	20241121	125800	36582360	5270	5270	5280	5270	14
420	20241121	125700	36508540	5270	5270	5270	5270	4
421	20241121	125600	36487460	5270	5270	5270	5270	4
422	20241121	125500	36466380	5270	5270	5270	5270	6
423	20241121	125400	36434760	5260	5270	5270	5260	23
424	20241121	125300	36313740	5270	5270	5270	5270	4
425	20241121	125200	36292660	5270	5270	5270	5270	4
426	20241121	125100	36271580	5270	5270	5270	5270	10
427	20241121	125000	36218880	5270	5270	5270	5270	1
428	20241121	124900	36213610	5270	5270	5270	5270	3
429	20241121	124800	36197800	5280	5280	5280	5280	11
430	20241121	124700	36139720	5280	5280	5280	5280	4
431	20241121	124600	36118600	5280	5280	5280	5280	4
432	20241121	124500	36097480	5270	5280	5280	5270	10
433	20241121	124400	36044720	5270	5270	5270	5270	4
434	20241121	124300	36023640	5260	5260	5260	5260	0
435	20241121	124200	36023640	5260	5270	5270	5260	18
436	20241121	124100	35928830	5270	5270	5270	5270	4
437	20241121	124000	35907750	5270	5270	5270	5270	4
438	20241121	123900	35886670	5260	5260	5260	5260	1
439	20241121	123800	35881410	5260	5260	5260	5260	10
440	20241121	123700	35828810	5250	5250	5250	5250	566
441	20241121	123600	32857310	5250	5250	5250	5240	1243
442	20241121	123500	26331930	5250	5280	5280	5250	15
443	20241121	123400	26252760	5280	5280	5280	5280	4
444	20241121	123300	26231640	5280	5280	5280	5280	8
445	20241121	123200	26189400	5280	5280	5280	5280	6
446	20241121	123100	26157720	5270	5270	5270	5270	4
447	20241121	123000	26136640	5270	5270	5270	5270	0
448	20241121	122900	26136640	5270	5280	5280	5270	14
449	20241121	122800	26062800	5280	5280	5280	5280	5
450	20241121	122700	26036400	5270	5270	5270	5270	0
451	20241121	122600	26036400	5270	5270	5270	5270	10
452	20241121	122500	25983700	5270	5270	5270	5270	0
453	20241121	122400	25983700	5270	5270	5270	5270	0
454	20241121	122300	25983700	5270	5270	5270	5260	14
455	20241121	122200	25909960	5270	5270	5270	5270	4
456	20241121	122100	25888880	5270	5270	5270	5270	0
457	20241121	122000	25888880	5270	5270	5270	5270	5
458	20241121	121900	25862530	5270	5270	5270	5270	9
459	20241121	121800	25815100	5260	5260	5260	5260	0
460	20241121	121700	25815100	5260	5270	5270	5260	7
461	20241121	121600	25778240	5270	5280	5280	5270	12
462	20241121	121500	25714940	5270	5270	5270	5270	4
463	20241121	121400	25693860	5270	5270	5270	5270	4
464	20241121	121300	25672780	5270	5270	5270	5270	4
465	20241121	121200	25651700	5280	5270	5280	5270	22
466	20241121	121100	25535650	5270	5270	5270	5270	0
467	20241121	121000	25535650	5270	5270	5270	5270	11
468	20241121	120900	25477680	5270	5270	5270	5270	4
469	20241121	120800	25456600	5270	5270	5270	5270	4
470	20241121	120700	25435520	5270	5270	5270	5270	4
471	20241121	120600	25414440	5270	5270	5270	5270	10
472	20241121	120500	25361740	5270	5270	5270	5270	0
473	20241121	120400	25361740	5270	5270	5270	5270	4
474	20241121	120300	25340660	5270	5270	5270	5270	10
475	20241121	120200	25287960	5270	5260	5270	5260	5
476	20241121	120100	25261620	5270	5270	5270	5270	4
477	20241121	120000	25240540	5270	5270	5270	5270	10
478	20241121	115900	25187840	5270	5270	5270	5270	0
479	20241121	115800	25187840	5270	5270	5270	5270	4
480	20241121	115700	25166760	5270	5270	5270	5270	10
481	20241121	115600	25114060	5260	5270	5270	5260	510
482	20241121	115500	22426420	5260	5260	5260	5260	52
483	20241121	115400	22152900	5260	5260	5270	5260	11
484	20241121	115300	22094990	5260	5260	5260	5260	4
485	20241121	115200	22073950	5260	5260	5260	5260	24
486	20241121	115100	21947710	5270	5260	5270	5260	481
487	20241121	115000	19417610	5260	5260	5260	5260	10
488	20241121	114900	19365010	5260	5260	5260	5260	4
489	20241121	114800	19343970	5260	5260	5260	5260	4
490	20241121	114700	19322930	5260	5260	5260	5250	11
491	20241121	114600	19265080	5250	5250	5250	5250	2
492	20241121	114500	19254580	5250	5260	5260	5250	91
493	20241121	114400	18776780	5270	5270	5270	5270	10
494	20241121	114300	18724080	5270	5270	5270	5270	8
495	20241121	114200	18681920	5270	5270	5270	5270	4
496	20241121	114100	18660840	5270	5270	5270	5270	10
497	20241121	114000	18608140	5260	5260	5260	5260	0
498	20241121	113900	18608140	5260	5260	5260	5260	1
499	20241121	113800	18602880	5260	5270	5270	5260	15
500	20241121	113700	18523880	5270	5270	5270	5270	0
501	20241121	113600	18523880	5270	5270	5270	5270	5
502	20241121	113500	18497530	5270	5270	5270	5260	11
503	20241121	113400	18439580	5270	5270	5270	5270	4
504	20241121	113300	18418500	5260	5260	5260	5260	1
505	20241121	113200	18413240	5270	5270	5270	5270	4
506	20241121	113100	18392160	5270	5270	5270	5270	10
507	20241121	113000	18339460	5250	5260	5260	5250	206
508	20241121	112900	17257890	5270	5270	5270	5270	4
509	20241121	112800	17236810	5250	5260	5260	5250	5
510	20241121	112700	17210520	5260	5260	5260	5260	204
511	20241121	112600	16137480	5260	5260	5260	5260	0
512	20241121	112500	16137480	5260	5260	5260	5260	10
513	20241121	112400	16084880	5260	5260	5260	5260	4
514	20241121	112300	16063840	5260	5260	5260	5260	4
515	20241121	112200	16042800	5260	5270	5270	5260	11
516	20241121	112100	15984880	5260	5260	5260	5260	6
517	20241121	112000	15953320	5270	5270	5270	5270	0
518	20241121	111900	15953320	5270	5270	5270	5270	14
519	20241121	111800	15879540	5260	5260	5260	5260	0
520	20241121	111700	15879540	5260	5260	5260	5260	0
521	20241121	111600	15879540	5260	5260	5260	5260	0
522	20241121	111500	15879540	5260	5260	5260	5260	0
523	20241121	111400	15879540	5260	5260	5260	5260	0
524	20241121	111300	15879540	5260	5260	5260	5260	0
525	20241121	111200	15879540	5260	5250	5260	5250	12
526	20241121	111100	15816480	5250	5250	5250	5250	5
527	20241121	111000	15790230	5250	5250	5250	5250	1
528	20241121	110900	15784980	5260	5250	5260	5250	10
529	20241121	110800	15732420	5250	5250	5250	5250	5
530	20241121	110700	15706170	5250	5250	5250	5250	6
531	20241121	110600	15674670	5260	5260	5260	5260	6
532	20241121	110500	15643110	5250	5250	5250	5250	0
533	20241121	110400	15643110	5250	5260	5260	5250	2
534	20241121	110300	15632600	5260	5260	5260	5260	6
535	20241121	110200	15601040	5260	5260	5260	5260	0
536	20241121	110100	15601040	5260	5260	5260	5260	0
537	20241121	110000	15601040	5260	5260	5260	5260	0
538	20241121	105900	15601040	5260	5260	5260	5260	6
539	20241121	105800	15569480	5250	5250	5250	5250	0
540	20241121	105700	15569480	5250	5250	5250	5250	0
541	20241121	105600	15569480	5250	5260	5260	5250	7
542	20241121	105500	15532670	5260	5260	5260	5260	0
543	20241121	105400	15532670	5260	5260	5260	5260	0
544	20241121	105300	15532670	5260	5260	5260	5260	6
545	20241121	105200	15501110	5260	5260	5260	5260	0
546	20241121	105100	15501110	5260	5260	5260	5260	0
547	20241121	105000	15501110	5260	5260	5260	5260	5
548	20241121	104900	15474810	5260	5260	5260	5260	0
549	20241121	104800	15474810	5260	5260	5260	5260	0
550	20241121	104700	15474810	5260	5260	5260	5260	6
551	20241121	104600	15443250	5260	5260	5260	5260	0
552	20241121	104500	15443250	5260	5260	5260	5260	0
553	20241121	104400	15443250	5260	5260	5260	5260	0
554	20241121	104300	15443250	5260	5260	5260	5260	6
555	20241121	104200	15411690	5250	5250	5250	5250	0
556	20241121	104100	15411690	5250	5250	5250	5250	1294
557	20241121	104000	8618190	5260	5260	5260	5260	35
558	20241121	103900	8434090	5270	5270	5270	5270	0
559	20241121	103800	8434090	5270	5270	5270	5270	0
560	20241121	103700	8434090	5270	5270	5270	5270	1
561	20241121	103600	8428820	5270	5270	5270	5270	1129
562	20241121	103500	2478990	5270	5270	5270	5270	1
563	20241121	103400	2473720	5250	5260	5270	5250	11
564	20241121	103300	2415890	5260	5260	5260	5260	0
565	20241121	103200	2415890	5260	5260	5260	5260	20
566	20241121	103100	2310690	5260	5260	5260	5260	6
567	20241121	103000	2279130	5250	5250	5250	5250	0
568	20241121	102900	2279130	5250	5250	5250	5250	0
569	20241121	102800	2279130	5250	5250	5250	5250	1
570	20241121	102700	2273880	5260	5260	5260	5260	6
571	20241121	102600	2242320	5260	5260	5260	5260	0
572	20241121	102500	2242320	5260	5260	5260	5260	0
573	20241121	102400	2242320	5260	5260	5260	5260	6
574	20241121	102300	2210760	5260	5260	5260	5260	0
575	20241121	102200	2210760	5260	5260	5260	5260	0
576	20241121	102100	2210760	5260	5260	5260	5260	6
577	20241121	102000	2179200	5260	5260	5260	5260	0
578	20241121	101900	2179200	5260	5260	5260	5260	0
579	20241121	101800	2179200	5260	5260	5260	5260	6
580	20241121	101700	2147640	5260	5260	5260	5260	0
581	20241121	101600	2147640	5260	5260	5260	5260	0
582	20241121	101500	2147640	5260	5260	5260	5260	6
583	20241121	101400	2116080	5250	5250	5250	5250	1
584	20241121	101300	2110830	5250	5250	5250	5250	0
585	20241121	101200	2110830	5250	5250	5250	5250	1
586	20241121	101100	2105580	5260	5260	5260	5260	6
587	20241121	101000	2074020	5260	5260	5260	5260	0
588	20241121	100900	2074020	5260	5260	5260	5260	0
589	20241121	100800	2074020	5260	5260	5260	5260	6
590	20241121	100700	2042460	5260	5260	5260	5260	0
591	20241121	100600	2042460	5260	5260	5260	5260	0
592	20241121	100500	2042460	5260	5260	5260	5260	5
593	20241121	100400	2016160	5270	5270	5270	5270	1
594	20241121	100300	2010890	5270	5260	5270	5260	30
595	20241121	100200	1852810	5260	5260	5260	5260	6
596	20241121	100100	1821250	5260	5260	5260	5260	0
597	20241121	100000	1821250	5260	5260	5260	5260	0
598	20241121	095900	1821250	5260	5260	5260	5260	6
599	20241121	095800	1789690	5260	5260	5260	5260	0
600	20241121	095700	1789690	5260	5260	5260	5260	0
601	20241121	095600	1789690	5260	5260	5260	5260	0
602	20241121	095500	1789690	5260	5260	5260	5260	7
603	20241121	095400	1752870	5250	5250	5250	5250	0
604	20241121	095300	1752870	5250	5250	5250	5250	1
605	20241121	095200	1747620	5260	5260	5260	5260	6
606	20241121	095100	1716060	5260	5260	5260	5260	0
607	20241121	095000	1716060	5260	5260	5260	5260	0
608	20241121	094900	1716060	5260	5260	5260	5260	6
609	20241121	094800	1684500	5260	5260	5260	5260	0
610	20241121	094700	1684500	5260	5260	5260	5260	0
611	20241121	094600	1684500	5260	5260	5260	5260	6
612	20241121	094500	1652940	5250	5250	5250	5250	2
613	20241121	094400	1642440	5260	5260	5260	5260	0
614	20241121	094300	1642440	5260	5260	5260	5260	12
615	20241121	094200	1579320	5250	5250	5250	5250	0
616	20241121	094100	1579320	5250	5250	5250	5250	1
617	20241121	094000	1574070	5250	5250	5250	5250	2
618	20241121	093900	1563570	5270	5270	5270	5270	0
619	20241121	093800	1563570	5270	5270	5270	5270	0
620	20241121	093700	1563570	5270	5270	5270	5270	0
621	20241121	093600	1563570	5270	5270	5270	5270	0
622	20241121	093500	1563570	5270	5270	5270	5270	0
623	20241121	093400	1563570	5270	5270	5270	5270	0
624	20241121	093300	1563570	5270	5270	5270	5270	0
625	20241121	093200	1563570	5270	5270	5270	5270	1
626	20241121	093100	1558300	5250	5250	5250	5250	0
627	20241121	093000	1558300	5250	5250	5250	5250	0
628	20241121	092900	1558300	5250	5250	5250	5250	0
629	20241121	092800	1558300	5250	5250	5250	5250	0
630	20241121	092700	1558300	5250	5250	5250	5250	0
631	20241121	092600	1558300	5250	5250	5250	5250	0
632	20241121	092500	1558300	5250	5250	5250	5250	10
633	20241121	092400	1505800	5250	5250	5250	5250	0
634	20241121	092300	1505800	5250	5250	5250	5250	1
635	20241121	092200	1500550	5250	5250	5250	5250	0
636	20241121	092100	1500550	5250	5250	5250	5250	0
637	20241121	092000	1500550	5250	5250	5250	5250	3
638	20241121	091900	1484800	5250	5250	5250	5250	4
639	20241121	091800	1463800	5250	5250	5250	5250	1
640	20241121	091700	1458550	5250	5250	5250	5250	1
641	20241121	091600	1453300	5250	5250	5250	5250	0
642	20241121	091500	1453300	5250	5250	5250	5250	1
643	20241121	091400	1448050	5250	5250	5250	5250	0
644	20241121	091300	1448050	5250	5250	5250	5250	0
645	20241121	091200	1448050	5250	5250	5250	5250	0
646	20241121	091100	1448050	5250	5250	5250	5250	10
647	20241121	091000	1395550	5280	5280	5280	5280	0
648	20241121	090900	1395550	5280	5280	5280	5280	0
649	20241121	090800	1395550	5280	5280	5280	5280	2
650	20241121	090700	1384990	5280	5280	5280	5280	20
651	20241121	090600	1279390	5250	5250	5250	5250	30
652	20241121	090500	1121890	5320	5320	5320	5320	0
653	20241121	090400	1121890	5320	5320	5320	5320	30
654	20241121	090300	962290	5320	5320	5320	5320	1
655	20241121	090200	956970	5230	5230	5230	5230	177
656	20241121	090100	31260	5210	5210	5210	5210	0
657	20241121	090000	31260	5210	5210	5210	5210	6