KissMeData/017510/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190200	629707190	4635	4635	4635	4635	2832
3	20241121	190100	629707190	4635	4635	4635	4635	0
4	20241121	190000	629707190	4635	4635	4635	4635	0
5	20241121	185900	629707190	4635	4635	4635	4635	0
6	20241121	185800	629707190	4635	4635	4635	4635	0
7	20241121	185700	629707190	4635	4635	4635	4635	0
8	20241121	185600	629707190	4635	4635	4635	4635	0
9	20241121	185500	629707190	4635	4635	4635	4635	0
10	20241121	185400	629707190	4635	4635	4635	4635	0
11	20241121	185300	629707190	4635	4635	4635	4635	0
12	20241121	185200	629707190	4635	4635	4635	4635	0
13	20241121	185100	629707190	4635	4635	4635	4635	0
14	20241121	185000	629707190	4635	4635	4635	4635	0
15	20241121	184900	629707190	4635	4635	4635	4635	0
16	20241121	184800	629707190	4635	4635	4635	4635	0
17	20241121	184700	629707190	4635	4635	4635	4635	0
18	20241121	184600	629707190	4635	4635	4635	4635	0
19	20241121	184500	629707190	4635	4635	4635	4635	0
20	20241121	184400	629707190	4635	4635	4635	4635	0
21	20241121	184300	629707190	4635	4635	4635	4635	0
22	20241121	184200	629707190	4635	4635	4635	4635	0
23	20241121	184100	629707190	4635	4635	4635	4635	0
24	20241121	184000	629707190	4635	4635	4635	4635	0
25	20241121	183900	629707190	4635	4635	4635	4635	0
26	20241121	183800	629707190	4635	4635	4635	4635	0
27	20241121	183700	629707190	4635	4635	4635	4635	0
28	20241121	183600	629707190	4635	4635	4635	4635	0
29	20241121	183500	629707190	4635	4635	4635	4635	0
30	20241121	183400	629707190	4635	4635	4635	4635	0
31	20241121	183300	629707190	4635	4635	4635	4635	0
32	20241121	183200	629707190	4635	4635	4635	4635	2832
33	20241121	183100	629707190	4635	4635	4635	4635	0
34	20241121	183000	629707190	4635	4635	4635	4635	0
35	20241121	182900	629707190	4635	4635	4635	4635	0
36	20241121	182800	629707190	4635	4635	4635	4635	0
37	20241121	182700	629707190	4635	4635	4635	4635	0
38	20241121	182600	629707190	4635	4635	4635	4635	0
39	20241121	182500	629707190	4635	4635	4635	4635	0
40	20241121	182400	629707190	4635	4635	4635	4635	0
41	20241121	182300	629707190	4635	4635	4635	4635	0
42	20241121	182200	629707190	4635	4635	4635	4635	0
43	20241121	182100	629707190	4635	4635	4635	4635	0
44	20241121	182000	629707190	4635	4635	4635	4635	0
45	20241121	181900	629707190	4635	4635	4635	4635	0
46	20241121	181800	629707190	4635	4635	4635	4635	0
47	20241121	181700	629707190	4635	4635	4635	4635	0
48	20241121	181600	629707190	4635	4635	4635	4635	0
49	20241121	181500	629707190	4635	4635	4635	4635	0
50	20241121	181400	629707190	4635	4635	4635	4635	0
51	20241121	181300	629707190	4635	4635	4635	4635	0
52	20241121	181200	629707190	4635	4635	4635	4635	0
53	20241121	181100	629707190	4635	4635	4635	4635	0
54	20241121	181000	629707190	4635	4635	4635	4635	0
55	20241121	180900	629707190	4635	4635	4635	4635	0
56	20241121	180800	629707190	4635	4635	4635	4635	0
57	20241121	180700	629707190	4635	4635	4635	4635	0
58	20241121	180600	629707190	4635	4635	4635	4635	0
59	20241121	180500	629707190	4635	4635	4635	4635	0
60	20241121	180400	629707190	4635	4635	4635	4635	0
61	20241121	180300	629707190	4635	4635	4635	4635	0
62	20241121	180200	629707190	4635	4635	4635	4635	2832
63	20241121	180100	629707190	4635	4635	4635	4635	0
64	20241121	180000	629707190	4635	4635	4635	4635	0
65	20241121	175900	629707190	4635	4635	4635	4635	0
66	20241121	175800	629707190	4635	4635	4635	4635	0
67	20241121	175700	629707190	4635	4635	4635	4635	0
68	20241121	175600	629707190	4635	4635	4635	4635	0
69	20241121	175500	629707190	4635	4635	4635	4635	0
70	20241121	175400	629707190	4635	4635	4635	4635	0
71	20241121	175300	629707190	4635	4635	4635	4635	0
72	20241121	175200	629707190	4635	4635	4635	4635	0
73	20241121	175100	629707190	4635	4635	4635	4635	0
74	20241121	175000	629707190	4635	4635	4635	4635	0
75	20241121	174900	629707190	4635	4635	4635	4635	0
76	20241121	174800	629707190	4635	4635	4635	4635	0
77	20241121	174700	629707190	4635	4635	4635	4635	0
78	20241121	174600	629707190	4635	4635	4635	4635	0
79	20241121	174500	629707190	4635	4635	4635	4635	0
80	20241121	174400	629707190	4635	4635	4635	4635	0
81	20241121	174300	629707190	4635	4635	4635	4635	0
82	20241121	174200	629707190	4635	4635	4635	4635	0
83	20241121	174100	629707190	4635	4635	4635	4635	0
84	20241121	174000	629707190	4635	4635	4635	4635	0
85	20241121	173900	629707190	4635	4635	4635	4635	0
86	20241121	173800	629707190	4635	4635	4635	4635	0
87	20241121	173700	629707190	4635	4635	4635	4635	0
88	20241121	173600	629707190	4635	4635	4635	4635	0
89	20241121	173500	629707190	4635	4635	4635	4635	0
90	20241121	173400	629707190	4635	4635	4635	4635	0
91	20241121	173300	629707190	4635	4635	4635	4635	0
92	20241121	173200	629707190	4635	4635	4635	4635	2832
93	20241121	173100	629707190	4635	4635	4635	4635	0
94	20241121	173000	629707190	4635	4635	4635	4635	0
95	20241121	172900	629707190	4635	4635	4635	4635	0
96	20241121	172800	629707190	4635	4635	4635	4635	0
97	20241121	172700	629707190	4635	4635	4635	4635	0
98	20241121	172600	629707190	4635	4635	4635	4635	0
99	20241121	172500	629707190	4635	4635	4635	4635	0
100	20241121	172400	629707190	4635	4635	4635	4635	0
101	20241121	172300	629707190	4635	4635	4635	4635	0
102	20241121	172200	629707190	4635	4635	4635	4635	0
103	20241121	172100	629707190	4635	4635	4635	4635	0
104	20241121	172000	629707190	4635	4635	4635	4635	0
105	20241121	171900	629707190	4635	4635	4635	4635	0
106	20241121	171800	629707190	4635	4635	4635	4635	0
107	20241121	171700	629707190	4635	4635	4635	4635	0
108	20241121	171600	629707190	4635	4635	4635	4635	0
109	20241121	171500	629707190	4635	4635	4635	4635	0
110	20241121	171400	629707190	4635	4635	4635	4635	0
111	20241121	171300	629707190	4635	4635	4635	4635	0
112	20241121	171200	629707190	4635	4635	4635	4635	0
113	20241121	171100	629707190	4635	4635	4635	4635	0
114	20241121	171000	629707190	4635	4635	4635	4635	0
115	20241121	170900	629707190	4635	4635	4635	4635	0
116	20241121	170800	629707190	4635	4635	4635	4635	0
117	20241121	170700	629707190	4635	4635	4635	4635	0
118	20241121	170600	629707190	4635	4635	4635	4635	0
119	20241121	170500	629707190	4635	4635	4635	4635	0
120	20241121	170400	629707190	4635	4635	4635	4635	0
121	20241121	170300	629707190	4635	4635	4635	4635	0
122	20241121	170200	629707190	4635	4635	4635	4635	2832
123	20241121	170100	629707190	4635	4635	4635	4635	0
124	20241121	170000	629707190	4635	4635	4635	4635	0
125	20241121	165900	629707190	4635	4635	4635	4635	0
126	20241121	165800	629707190	4635	4635	4635	4635	0
127	20241121	165700	629707190	4635	4635	4635	4635	0
128	20241121	165600	629707190	4635	4635	4635	4635	0
129	20241121	165500	629707190	4635	4635	4635	4635	0
130	20241121	165400	629707190	4635	4635	4635	4635	0
131	20241121	165300	629707190	4635	4635	4635	4635	0
132	20241121	165200	629707190	4635	4635	4635	4635	0
133	20241121	165100	629707190	4635	4635	4635	4635	0
134	20241121	165000	629707190	4635	4635	4635	4635	0
135	20241121	164900	629707190	4635	4635	4635	4635	0
136	20241121	164800	629707190	4635	4635	4635	4635	0
137	20241121	164700	629707190	4635	4635	4635	4635	0
138	20241121	164600	629707190	4635	4635	4635	4635	0
139	20241121	164500	629707190	4635	4635	4635	4635	0
140	20241121	164400	629707190	4635	4635	4635	4635	0
141	20241121	164300	629707190	4635	4635	4635	4635	0
142	20241121	164200	629707190	4635	4635	4635	4635	0
143	20241121	164100	629707190	4635	4635	4635	4635	0
144	20241121	164000	629707190	4635	4635	4635	4635	0
145	20241121	163900	629707190	4635	4635	4635	4635	0
146	20241121	163800	629707190	4635	4635	4635	4635	0
147	20241121	163700	629707190	4635	4635	4635	4635	0
148	20241121	163600	629707190	4635	4635	4635	4635	0
149	20241121	163500	629707190	4635	4635	4635	4635	0
150	20241121	163400	629707190	4635	4635	4635	4635	0
151	20241121	163300	629707190	4635	4635	4635	4635	0
152	20241121	163200	629707190	4635	4635	4635	4635	2832
153	20241121	163100	629707190	4635	4635	4635	4635	0
154	20241121	163000	629707190	4635	4635	4635	4635	0
155	20241121	162900	629707190	4635	4635	4635	4635	0
156	20241121	162800	629707190	4635	4635	4635	4635	0
157	20241121	162700	629707190	4635	4635	4635	4635	0
158	20241121	162600	629707190	4635	4635	4635	4635	0
159	20241121	162500	629707190	4635	4635	4635	4635	0
160	20241121	162400	629707190	4635	4635	4635	4635	0
161	20241121	162300	629707190	4635	4635	4635	4635	0
162	20241121	162200	629707190	4635	4635	4635	4635	0
163	20241121	162100	629707190	4635	4635	4635	4635	0
164	20241121	162000	629707190	4635	4635	4635	4635	0
165	20241121	161900	629707190	4635	4635	4635	4635	0
166	20241121	161800	629707190	4635	4635	4635	4635	0
167	20241121	161700	629707190	4635	4635	4635	4635	0
168	20241121	161600	629707190	4635	4635	4635	4635	0
169	20241121	161500	629707190	4635	4635	4635	4635	0
170	20241121	161400	629707190	4635	4635	4635	4635	0
171	20241121	161300	629707190	4635	4635	4635	4635	0
172	20241121	161200	629707190	4635	4635	4635	4635	0
173	20241121	161100	629707190	4635	4635	4635	4635	0
174	20241121	161000	629707190	4635	4635	4635	4635	0
175	20241121	160900	629707190	4635	4635	4635	4635	0
176	20241121	160800	629707190	4635	4635	4635	4635	0
177	20241121	160700	629707190	4635	4635	4635	4635	0
178	20241121	160600	629707190	4635	4635	4635	4635	0
179	20241121	160500	629707190	4635	4635	4635	4635	0
180	20241121	160400	629707190	4635	4635	4635	4635	0
181	20241121	160300	629707190	4635	4635	4635	4635	0
182	20241121	160200	629707190	4635	4635	4635	4635	2832
183	20241121	160100	629707190	4635	4635	4635	4635	0
184	20241121	160000	629707190	4635	4635	4635	4635	0
185	20241121	155900	629707190	4635	4635	4635	4635	0
186	20241121	155800	629707190	4635	4635	4635	4635	0
187	20241121	155700	629707190	4635	4635	4635	4635	0
188	20241121	155600	629707190	4635	4635	4635	4635	0
189	20241121	155500	629707190	4635	4635	4635	4635	0
190	20241121	155400	629707190	4635	4635	4635	4635	0
191	20241121	155300	629707190	4635	4635	4635	4635	0
192	20241121	155200	629707190	4635	4635	4635	4635	0
193	20241121	155100	629707190	4635	4635	4635	4635	0
194	20241121	155000	629707190	4635	4635	4635	4635	0
195	20241121	154900	629707190	4635	4635	4635	4635	0
196	20241121	154800	629707190	4635	4635	4635	4635	0
197	20241121	154700	629707190	4635	4635	4635	4635	0
198	20241121	154600	629707190	4635	4635	4635	4635	0
199	20241121	154500	629707190	4635	4635	4635	4635	0
200	20241121	154400	629707190	4635	4635	4635	4635	0
201	20241121	154300	629707190	4635	4635	4635	4635	0
202	20241121	154200	629707190	4635	4635	4635	4635	0
203	20241121	154100	629707190	4635	4635	4635	4635	0
204	20241121	154000	629707190	4635	4635	4635	4635	0
205	20241121	153900	629707190	4635	4635	4635	4635	0
206	20241121	153800	629707190	4635	4635	4635	4635	0
207	20241121	153700	629707190	4635	4635	4635	4635	0
208	20241121	153600	629707190	4635	4635	4635	4635	0
209	20241121	153500	629707190	4635	4635	4635	4635	0
210	20241121	153400	629707190	4635	4635	4635	4635	0
211	20241121	153300	629707190	4635	4635	4635	4635	0
212	20241121	153200	629707190	4635	4635	4635	4635	2832
213	20241121	153100	629707190	4635	4635	4635	4635	0
214	20241121	153000	629707190	4635	4635	4635	4635	2832
215	20241121	152900	616580870	4650	4650	4650	4650	0
216	20241121	152800	616580870	4650	4650	4650	4650	0
217	20241121	152700	616580870	4650	4650	4650	4650	0
218	20241121	152600	616580870	4650	4650	4650	4650	0
219	20241121	152500	616580870	4650	4650	4650	4650	0
220	20241121	152400	616580870	4650	4650	4650	4650	0
221	20241121	152300	616580870	4650	4650	4650	4650	0
222	20241121	152200	616580870	4650	4650	4650	4650	0
223	20241121	152100	616580870	4650	4650	4650	4650	0
224	20241121	152000	616580870	4650	4650	4650	4650	0
225	20241121	151900	616580870	4650	4640	4650	4640	655
226	20241121	151800	613541660	4640	4635	4640	4635	2111
227	20241121	151700	603747300	4635	4640	4640	4635	2494
228	20241121	151600	592183570	4640	4640	4640	4640	101
229	20241121	151500	591714930	4640	4640	4640	4640	100
230	20241121	151400	591250930	4650	4645	4650	4645	27
231	20241121	151300	591125495	4645	4645	4645	4645	615
232	20241121	151200	588268820	4645	4650	4650	4645	3
233	20241121	151100	588254880	4645	4645	4645	4645	0
234	20241121	151000	588254880	4645	4645	4645	4645	100
235	20241121	150900	587790380	4650	4650	4650	4650	0
236	20241121	150800	587790380	4650	4650	4650	4650	400
237	20241121	150700	585930380	4645	4645	4645	4645	0
238	20241121	150600	585930380	4645	4645	4645	4645	330
239	20241121	150500	584397530	4645	4645	4645	4645	2
240	20241121	150400	584388240	4645	4650	4650	4645	83
241	20241121	150300	584002305	4645	4650	4650	4645	18
242	20241121	150200	583918610	4645	4645	4650	4645	340
243	20241121	150100	582339300	4645	4650	4650	4645	201
244	20241121	150000	581405650	4645	4645	4645	4645	0
245	20241121	145900	581405650	4645	4645	4645	4645	100
246	20241121	145800	580941150	4650	4645	4650	4645	400
247	20241121	145700	579082150	4665	4665	4665	4665	48
248	20241121	145600	578858230	4665	4635	4665	4635	1158
249	20241121	145500	573471210	4645	4645	4645	4645	0
250	20241121	145400	573471210	4645	4645	4645	4645	1
251	20241121	145300	573466565	4635	4640	4640	4635	1674
252	20241121	145200	565699275	4640	4640	4640	4640	100
253	20241121	145100	565235275	4650	4650	4650	4650	1
254	20241121	145000	565230625	4640	4640	4640	4640	150
255	20241121	144900	564534625	4640	4650	4650	4640	184
256	20241121	144800	563679555	4650	4650	4650	4650	17
257	20241121	144700	563600505	4665	4650	4665	4650	53
258	20241121	144600	563354040	4650	4650	4650	4650	445
259	20241121	144500	561284790	4640	4645	4645	4640	501
260	20241121	144400	558957920	4665	4650	4665	4650	30
261	20241121	144300	558818285	4640	4640	4640	4640	0
262	20241121	144200	558818285	4640	4640	4640	4640	0
263	20241121	144100	558818285	4640	4645	4645	4640	710
264	20241121	144000	555521380	4645	4645	4645	4645	339
265	20241121	143900	553946725	4650	4650	4650	4650	148
266	20241121	143800	553258525	4650	4650	4650	4650	3
267	20241121	143700	553244575	4650	4650	4650	4650	2
268	20241121	143600	553235275	4650	4650	4650	4650	0
269	20241121	143500	553235275	4650	4650	4650	4650	0
270	20241121	143400	553235275	4650	4650	4650	4650	10
271	20241121	143300	553188775	4660	4660	4660	4660	0
272	20241121	143200	553188775	4660	4665	4665	4660	1122
273	20241121	143100	547955120	4665	4665	4665	4665	0
274	20241121	143000	547955120	4665	4665	4665	4665	1
275	20241121	142900	547950455	4665	4665	4665	4665	0
276	20241121	142800	547950455	4665	4665	4665	4665	0
277	20241121	142700	547950455	4665	4665	4665	4665	0
278	20241121	142600	547950455	4665	4665	4665	4665	0
279	20241121	142500	547950455	4665	4665	4665	4665	17
280	20241121	142400	547871150	4665	4665	4665	4665	3
281	20241121	142300	547857155	4660	4660	4660	4660	0
282	20241121	142200	547857155	4660	4650	4660	4650	407
283	20241121	142100	545962535	4660	4660	4660	4660	0
284	20241121	142000	545962535	4660	4660	4660	4660	0
285	20241121	141900	545962535	4660	4660	4660	4660	0
286	20241121	141800	545962535	4660	4660	4660	4660	106
287	20241121	141700	545468575	4680	4680	4680	4680	0
288	20241121	141600	545468575	4680	4680	4680	4680	0
289	20241121	141500	545468575	4680	4680	4680	4680	0
290	20241121	141400	545468575	4680	4680	4680	4680	0
291	20241121	141300	545468575	4680	4680	4680	4680	0
292	20241121	141200	545468575	4680	4680	4680	4680	0
293	20241121	141100	545468575	4680	4680	4680	4680	0
294	20241121	141000	545468575	4680	4675	4680	4675	2
295	20241121	140900	545459220	4650	4650	4650	4650	828
296	20241121	140800	541609020	4660	4670	4670	4660	185
297	20241121	140700	540746400	4680	4680	4680	4680	0
298	20241121	140600	540746400	4680	4680	4680	4680	1
299	20241121	140500	540741720	4660	4660	4660	4660	436
300	20241121	140400	538709960	4660	4680	4680	4660	6800
301	20241121	140300	506987285	4680	4680	4680	4680	0
302	20241121	140200	506987285	4680	4680	4680	4680	0
303	20241121	140100	506987285	4680	4680	4680	4680	401
304	20241121	140000	505110605	4680	4680	4680	4680	10
305	20241121	135900	505063805	4670	4670	4670	4670	500
306	20241121	135800	502728805	4670	4670	4670	4670	0
307	20241121	135700	502728805	4670	4670	4670	4670	10
308	20241121	135600	502682105	4660	4660	4660	4660	0
309	20241121	135500	502682105	4660	4660	4690	4660	674
310	20241121	135400	499535235	4670	4670	4670	4670	445
311	20241121	135300	497457085	4665	4670	4670	4665	3987
312	20241121	135200	478838330	4670	4670	4670	4670	0
313	20241121	135100	478838330	4670	4670	4670	4670	0
314	20241121	135000	478838330	4670	4670	4670	4670	533
315	20241121	134900	476349220	4670	4670	4670	4670	100
316	20241121	134800	475882220	4675	4675	4675	4675	0
317	20241121	134700	475882220	4675	4675	4675	4675	171
318	20241121	134600	475082795	4680	4680	4680	4680	706
319	20241121	134500	471778715	4680	4680	4680	4680	0
320	20241121	134400	471778715	4680	4680	4680	4680	500
321	20241121	134300	469438715	4680	4680	4680	4680	0
322	20241121	134200	469438715	4680	4680	4680	4680	14
323	20241121	134100	469373195	4685	4685	4685	4685	8
324	20241121	134000	469335715	4690	4690	4690	4690	0
325	20241121	133900	469335715	4690	4690	4690	4690	0
326	20241121	133800	469335715	4690	4690	4690	4690	202
327	20241121	133700	468388335	4690	4690	4690	4690	0
328	20241121	133600	468388335	4690	4690	4690	4690	0
329	20241121	133500	468388335	4690	4690	4690	4690	200
330	20241121	133400	467450335	4695	4695	4695	4695	0
331	20241121	133300	467450335	4695	4695	4695	4695	0
332	20241121	133200	467450335	4695	4695	4695	4695	1
333	20241121	133100	467445640	4675	4675	4675	4675	0
334	20241121	133000	467445640	4675	4675	4675	4670	5219
335	20241121	132900	443051815	4675	4675	4675	4675	0
336	20241121	132800	443051815	4675	4675	4675	4675	215
337	20241121	132700	442046690	4675	4675	4675	4675	0
338	20241121	132600	442046690	4675	4675	4675	4675	80
339	20241121	132500	441672690	4675	4675	4675	4675	0
340	20241121	132400	441672690	4675	4675	4675	4675	0
341	20241121	132300	441672690	4675	4675	4675	4675	0
342	20241121	132200	441672690	4675	4680	4680	4675	2398
343	20241121	132100	430451150	4680	4685	4685	4680	1342
344	20241121	132000	424167060	4685	4685	4685	4685	13
345	20241121	131900	424106155	4695	4695	4695	4695	1
346	20241121	131800	424101460	4685	4685	4685	4685	46
347	20241121	131700	423885950	4700	4700	4700	4700	14
348	20241121	131600	423820150	4700	4700	4700	4700	1
349	20241121	131500	423815450	4685	4685	4685	4685	1
350	20241121	131400	423810765	4700	4700	4700	4700	0
351	20241121	131300	423810765	4700	4700	4700	4700	0
352	20241121	131200	423810765	4700	4700	4700	4700	0
353	20241121	131100	423810765	4700	4695	4700	4695	8
354	20241121	131000	423773200	4685	4685	4685	4685	182
355	20241121	130900	422920530	4700	4700	4700	4700	1
356	20241121	130800	422915830	4685	4685	4685	4685	285
357	20241121	130700	421580605	4700	4700	4700	4700	0
358	20241121	130600	421580605	4700	4670	4700	4670	954
359	20241121	130500	417106865	4670	4670	4670	4670	0
360	20241121	130400	417106865	4670	4670	4670	4670	500
361	20241121	130300	414771865	4670	4660	4670	4660	1953
362	20241121	130200	405668250	4660	4650	4660	4650	2332
363	20241121	130100	394802630	4660	4660	4660	4660	1
364	20241121	130000	394797970	4650	4650	4650	4650	0
365	20241121	125900	394797970	4650	4650	4650	4650	0
366	20241121	125800	394797970	4650	4650	4650	4650	0
367	20241121	125700	394797970	4650	4650	4650	4650	346
368	20241121	125600	393189070	4650	4650	4650	4650	0
369	20241121	125500	393189070	4650	4650	4650	4650	0
370	20241121	125400	393189070	4650	4655	4655	4650	6
371	20241121	125300	393161165	4660	4655	4660	4655	2
372	20241121	125200	393151850	4655	4655	4655	4655	0
373	20241121	125100	393151850	4655	4655	4655	4655	0
374	20241121	125000	393151850	4655	4655	4655	4655	10
375	20241121	124900	393105300	4650	4650	4655	4650	686
376	20241121	124800	389915380	4650	4645	4655	4640	125
377	20241121	124700	389335080	4645	4645	4645	4645	0
378	20241121	124600	389335080	4645	4645	4645	4645	0
379	20241121	124500	389335080	4645	4645	4645	4645	915
380	20241121	124400	385084905	4645	4645	4645	4645	0
381	20241121	124300	385084905	4645	4645	4645	4645	0
382	20241121	124200	385084905	4645	4650	4650	4645	181
383	20241121	124100	384243305	4660	4660	4660	4660	0
384	20241121	124000	384243305	4660	4660	4660	4660	10
385	20241121	123900	384196705	4665	4665	4665	4665	0
386	20241121	123800	384196705	4665	4665	4665	4665	1
387	20241121	123700	384192040	4655	4655	4655	4655	0
388	20241121	123600	384192040	4655	4655	4655	4655	541
389	20241121	123500	381673685	4645	4645	4645	4645	1
390	20241121	123400	381669040	4645	4645	4645	4645	0
391	20241121	123300	381669040	4645	4655	4655	4645	3
392	20241121	123200	381655095	4645	4645	4645	4645	125
393	20241121	123100	381074470	4645	4645	4645	4645	0
394	20241121	123000	381074470	4645	4645	4645	4645	435
395	20241121	122900	379053895	4640	4640	4640	4640	0
396	20241121	122800	379053895	4640	4640	4640	4640	0
397	20241121	122700	379053895	4640	4640	4640	4640	1
398	20241121	122600	379049255	4640	4640	4640	4640	0
399	20241121	122500	379049255	4640	4640	4640	4640	8
400	20241121	122400	379012135	4640	4640	4640	4635	1004
401	20241121	122300	374353580	4640	4635	4640	4635	1122
402	20241121	122200	369149600	4635	4635	4635	4635	0
403	20241121	122100	369149600	4635	4635	4635	4635	100
404	20241121	122000	368686100	4635	4635	4635	4635	35
405	20241121	121900	368523875	4635	4630	4635	4630	301
406	20241121	121800	367128745	4615	4620	4620	4615	488
407	20241121	121700	364876560	4620	4620	4620	4620	0
408	20241121	121600	364876560	4620	4620	4620	4620	0
409	20241121	121500	364876560	4620	4620	4620	4620	1000
410	20241121	121400	360256560	4620	4630	4630	4620	10
411	20241121	121300	360210350	4640	4640	4640	4640	0
412	20241121	121200	360210350	4640	4640	4640	4640	0
413	20241121	121100	360210350	4640	4640	4640	4640	0
414	20241121	121000	360210350	4640	4640	4640	4640	0
415	20241121	120900	360210350	4640	4640	4640	4640	0
416	20241121	120800	360210350	4640	4640	4640	4640	0
417	20241121	120700	360210350	4640	4640	4640	4640	0
418	20241121	120600	360210350	4640	4640	4640	4640	0
419	20241121	120500	360210350	4640	4640	4640	4640	0
420	20241121	120400	360210350	4640	4640	4640	4640	0
421	20241121	120300	360210350	4640	4640	4640	4640	0
422	20241121	120200	360210350	4640	4640	4640	4640	0
423	20241121	120100	360210350	4640	4640	4640	4640	1200
424	20241121	120000	354642350	4635	4635	4635	4620	353
425	20241121	115900	353006270	4620	4620	4620	4620	2
426	20241121	115800	352997030	4620	4620	4620	4620	0
427	20241121	115700	352997030	4620	4620	4620	4620	0
428	20241121	115600	352997030	4620	4620	4620	4620	0
429	20241121	115500	352997030	4620	4620	4620	4620	0
430	20241121	115400	352997030	4620	4620	4620	4620	0
431	20241121	115300	352997030	4620	4620	4620	4620	0
432	20241121	115200	352997030	4620	4625	4625	4610	1566
433	20241121	115100	345768930	4625	4625	4625	4625	0
434	20241121	115000	345768930	4625	4620	4640	4620	802
435	20241121	114900	342061650	4635	4635	4635	4635	1
436	20241121	114800	342057015	4630	4630	4630	4630	0
437	20241121	114700	342057015	4630	4630	4630	4630	350
438	20241121	114600	340436515	4630	4630	4630	4630	394
439	20241121	114500	338612295	4620	4620	4620	4620	0
440	20241121	114400	338612295	4620	4620	4620	4620	0
441	20241121	114300	338612295	4620	4620	4620	4620	445
442	20241121	114200	336556395	4620	4630	4630	4620	1000
443	20241121	114100	331934075	4630	4630	4630	4630	1
444	20241121	114000	331929445	4630	4630	4630	4630	7
445	20241121	113900	331897035	4615	4615	4615	4615	267
446	20241121	113800	330664830	4615	4615	4615	4615	0
447	20241121	113700	330664830	4615	4615	4615	4615	25
448	20241121	113600	330549455	4615	4615	4615	4615	0
449	20241121	113500	330549455	4615	4630	4630	4615	508
450	20241121	113400	328204915	4625	4625	4625	4625	0
451	20241121	113300	328204915	4625	4625	4625	4625	1
452	20241121	113200	328200290	4620	4620	4620	4620	0
453	20241121	113100	328200290	4620	4620	4620	4620	1026
454	20241121	113000	323460170	4620	4620	4620	4620	0
455	20241121	112900	323460170	4620	4620	4620	4620	2
456	20241121	112800	323450930	4620	4620	4620	4620	0
457	20241121	112700	323450930	4620	4620	4620	4620	21
458	20241121	112600	323353910	4620	4620	4620	4620	5
459	20241121	112500	323330810	4615	4615	4615	4615	0
460	20241121	112400	323330810	4615	4615	4615	4615	0
461	20241121	112300	323330810	4615	4620	4620	4615	500
462	20241121	112200	321021135	4630	4630	4630	4630	0
463	20241121	112100	321021135	4630	4630	4630	4630	0
464	20241121	112000	321021135	4630	4630	4630	4630	0
465	20241121	111900	321021135	4630	4630	4630	4630	1
466	20241121	111800	321016505	4640	4640	4640	4640	0
467	20241121	111700	321016505	4640	4640	4640	4640	1
468	20241121	111600	321011865	4640	4640	4640	4640	0
469	20241121	111500	321011865	4640	4640	4640	4640	1
470	20241121	111400	321007225	4640	4640	4640	4640	0
471	20241121	111300	321007225	4640	4640	4640	4640	15
472	20241121	111200	320937625	4640	4640	4640	4640	100
473	20241121	111100	320473625	4640	4640	4640	4640	1
474	20241121	111000	320468985	4640	4640	4640	4640	0
475	20241121	110900	320468985	4640	4640	4640	4640	0
476	20241121	110800	320468985	4640	4640	4640	4640	103
477	20241121	110700	319991065	4640	4640	4640	4640	1
478	20241121	110600	319986425	4630	4630	4630	4630	0
479	20241121	110500	319986425	4630	4630	4630	4630	0
480	20241121	110400	319986425	4630	4630	4630	4630	1
481	20241121	110300	319981795	4645	4645	4645	4645	0
482	20241121	110200	319981795	4645	4645	4645	4645	0
483	20241121	110100	319981795	4645	4620	4645	4620	349
484	20241121	110000	318364010	4610	4610	4610	4610	2
485	20241121	105900	318354790	4610	4610	4610	4610	0
486	20241121	105800	318354790	4610	4610	4610	4610	230
487	20241121	105700	317294490	4610	4610	4610	4610	0
488	20241121	105600	317294490	4610	4610	4610	4610	0
489	20241121	105500	317294490	4610	4615	4615	4610	210
490	20241121	105400	316326190	4610	4610	4610	4610	0
491	20241121	105300	316326190	4610	4610	4610	4610	0
492	20241121	105200	316326190	4610	4610	4610	4610	0
493	20241121	105100	316326190	4610	4620	4620	4610	1000
494	20241121	105000	311715915	4620	4620	4620	4620	0
495	20241121	104900	311715915	4620	4620	4620	4620	0
496	20241121	104800	311715915	4620	4620	4620	4620	2
497	20241121	104700	311706675	4625	4625	4625	4625	0
498	20241121	104600	311706675	4625	4625	4625	4625	0
499	20241121	104500	311706675	4625	4625	4625	4625	0
500	20241121	104400	311706675	4625	4620	4625	4620	707
501	20241121	104300	308436805	4630	4630	4630	4630	0
502	20241121	104200	308436805	4630	4630	4630	4630	10
503	20241121	104100	308390505	4645	4645	4645	4645	0
504	20241121	104000	308390505	4645	4645	4645	4645	0
505	20241121	103900	308390505	4645	4645	4645	4645	0
506	20241121	103800	308390505	4645	4645	4645	4645	0
507	20241121	103700	308390505	4645	4645	4645	4645	0
508	20241121	103600	308390505	4645	4645	4645	4645	0
509	20241121	103500	308390505	4645	4645	4645	4645	0
510	20241121	103400	308390505	4645	4645	4645	4645	0
511	20241121	103300	308390505	4645	4645	4645	4645	4
512	20241121	103200	308371925	4605	4605	4605	4605	0
513	20241121	103100	308371925	4605	4605	4605	4605	64
514	20241121	103000	308077205	4610	4610	4640	4610	1258
515	20241121	102900	302277795	4610	4605	4610	4605	281
516	20241121	102800	300982590	4605	4605	4605	4605	30
517	20241121	102700	300844440	4605	4605	4605	4605	0
518	20241121	102600	300844440	4605	4605	4605	4605	148
519	20241121	102500	300162900	4605	4605	4605	4605	496
520	20241121	102400	297878820	4605	4605	4605	4605	0
521	20241121	102300	297878820	4605	4605	4605	4595	32
522	20241121	102200	297731760	4595	4595	4595	4595	0
523	20241121	102100	297731760	4595	4595	4595	4595	10
524	20241121	102000	297685810	4600	4600	4600	4600	350
525	20241121	101900	296075810	4600	4600	4600	4595	735
526	20241121	101800	292696910	4600	4600	4600	4600	234
527	20241121	101700	291620510	4600	4600	4600	4595	470
528	20241121	101600	289459895	4595	4595	4595	4595	0
529	20241121	101500	289459895	4595	4605	4605	4595	120
530	20241121	101400	288907460	4610	4610	4610	4610	204
531	20241121	101300	287967020	4610	4610	4610	4610	203
532	20241121	101200	287031190	4610	4620	4620	4610	1501
533	20241121	101100	280102685	4620	4620	4620	4620	0
534	20241121	101000	280102685	4620	4620	4620	4620	166
535	20241121	100900	279335765	4630	4630	4630	4630	0
536	20241121	100800	279335765	4630	4630	4630	4630	4
537	20241121	100700	279317245	4630	4630	4630	4630	290
538	20241121	100600	277974545	4630	4630	4630	4630	0
539	20241121	100500	277974545	4630	4630	4630	4630	7
540	20241121	100400	277942135	4610	4625	4625	4610	502
541	20241121	100300	275624735	4625	4625	4625	4625	75
542	20241121	100200	275277860	4625	4625	4625	4625	432
543	20241121	100100	273279860	4625	4625	4625	4625	80
544	20241121	100000	272909860	4630	4625	4630	4625	52
545	20241121	095900	272669110	4630	4620	4630	4620	217
546	20241121	095800	271665570	4620	4600	4620	4600	272
547	20241121	095700	270413930	4620	4620	4620	4620	0
548	20241121	095600	270413930	4620	4620	4620	4620	2
549	20241121	095500	270404690	4620	4610	4620	4610	62
550	20241121	095400	270118825	4610	4600	4610	4600	501
551	20241121	095300	267814215	4610	4595	4610	4595	1068
552	20241121	095200	262906740	4595	4595	4595	4595	0
553	20241121	095100	262906740	4595	4595	4595	4595	1002
554	20241121	095000	258302550	4595	4590	4595	4590	400
555	20241121	094900	256466050	4590	4590	4590	4590	700
556	20241121	094800	253253050	4590	4590	4590	4585	1533
557	20241121	094700	246218970	4590	4595	4595	4590	482
558	20241121	094600	244006565	4595	4600	4600	4595	267
559	20241121	094500	242779030	4605	4600	4605	4600	32
560	20241121	094400	242631675	4610	4605	4610	4605	72
561	20241121	094300	242299760	4610	4610	4610	4595	202
562	20241121	094200	241368555	4610	4610	4610	4610	1
563	20241121	094100	241363945	4590	4595	4610	4580	1464
564	20241121	094000	234646240	4600	4600	4600	4595	3046
565	20241121	093900	220634705	4600	4600	4600	4600	312
566	20241121	093800	219199505	4610	4610	4610	4610	6
567	20241121	093700	219171845	4595	4590	4595	4590	436
568	20241121	093600	217169525	4590	4590	4590	4590	138
569	20241121	093500	216536105	4590	4590	4590	4590	0
570	20241121	093400	216536105	4590	4600	4600	4590	404
571	20241121	093300	214681480	4605	4600	4605	4600	3735
572	20241121	093200	197490540	4600	4585	4600	4575	975
573	20241121	093100	193017090	4590	4585	4590	4570	1586
574	20241121	093000	185748975	4585	4605	4605	4550	5788
575	20241121	092900	159232870	4600	4600	4600	4600	0
576	20241121	092800	159232870	4600	4605	4635	4600	275
577	20241121	092700	157966350	4645	4645	4645	4645	50
578	20241121	092600	157734100	4645	4645	4645	4645	109
579	20241121	092500	157227795	4650	4610	4665	4590	4456
580	20241121	092400	136720575	4610	4605	4610	4600	3523
581	20241121	092300	120496590	4605	4610	4610	4605	882
582	20241121	092200	116432805	4610	4610	4610	4605	176
583	20241121	092100	115622045	4620	4625	4630	4600	3617
584	20241121	092000	98931910	4625	4650	4650	4625	6325
585	20241121	091900	69599050	4655	4660	4660	4655	1592
586	20241121	091800	62184040	4660	4660	4660	4660	240
587	20241121	091700	61065640	4660	4670	4670	4660	1320
588	20241121	091600	54905400	4670	4670	4670	4670	0
589	20241121	091500	54905400	4670	4670	4670	4670	27
590	20241121	091400	54779310	4670	4685	4685	4670	589
591	20241121	091300	52021925	4715	4665	4715	4655	539
592	20241121	091200	49509085	4670	4680	4680	4670	299
593	20241121	091100	48112255	4680	4695	4695	4670	266
594	20241121	091000	46866765	4695	4700	4700	4695	609
595	20241121	090900	44007415	4740	4740	4740	4740	0
596	20241121	090800	44007415	4740	4715	4740	4695	2600
597	20241121	090700	31781220	4715	4725	4725	4715	2414
598	20241121	090600	20387270	4730	4740	4740	4730	723
599	20241121	090500	16963410	4750	4750	4750	4750	342
600	20241121	090400	15338910	4740	4740	4740	4740	430
601	20241121	090300	13300710	4740	4740	4745	4740	979
602	20241121	090200	8660100	4735	4725	4735	4725	65
603	20241121	090100	8352525	4730	4735	4735	4730	155
604	20241121	090000	7618615	4735	4735	4735	4735	1609