KissMeData/240600/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204500	133582490	5060	5060	5060	5060	454
3	20241122	204400	133582490	5060	5060	5060	5060	0
4	20241122	204300	133582490	5060	5060	5060	5060	0
5	20241122	204200	133582490	5060	5060	5060	5060	0
6	20241122	204100	133582490	5060	5060	5060	5060	0
7	20241122	204000	133582490	5060	5060	5060	5060	0
8	20241122	203900	133582490	5060	5060	5060	5060	0
9	20241122	203800	133582490	5060	5060	5060	5060	0
10	20241122	203700	133582490	5060	5060	5060	5060	0
11	20241122	203600	133582490	5060	5060	5060	5060	0
12	20241122	203500	133582490	5060	5060	5060	5060	0
13	20241122	203400	133582490	5060	5060	5060	5060	0
14	20241122	203300	133582490	5060	5060	5060	5060	0
15	20241122	203200	133582490	5060	5060	5060	5060	0
16	20241122	203100	133582490	5060	5060	5060	5060	0
17	20241122	203000	133582490	5060	5060	5060	5060	0
18	20241122	202900	133582490	5060	5060	5060	5060	0
19	20241122	202800	133582490	5060	5060	5060	5060	0
20	20241122	202700	133582490	5060	5060	5060	5060	0
21	20241122	202600	133582490	5060	5060	5060	5060	0
22	20241122	202500	133582490	5060	5060	5060	5060	0
23	20241122	202400	133582490	5060	5060	5060	5060	0
24	20241122	202300	133582490	5060	5060	5060	5060	0
25	20241122	202200	133582490	5060	5060	5060	5060	0
26	20241122	202100	133582490	5060	5060	5060	5060	0
27	20241122	202000	133582490	5060	5060	5060	5060	0
28	20241122	201900	133582490	5060	5060	5060	5060	0
29	20241122	201800	133582490	5060	5060	5060	5060	0
30	20241122	201700	133582490	5060	5060	5060	5060	0
31	20241122	201600	133582490	5060	5060	5060	5060	0
32	20241122	201500	133582490	5060	5060	5060	5060	454
33	20241122	201400	133582490	5060	5060	5060	5060	0
34	20241122	201300	133582490	5060	5060	5060	5060	0
35	20241122	201200	133582490	5060	5060	5060	5060	0
36	20241122	201100	133582490	5060	5060	5060	5060	0
37	20241122	201000	133582490	5060	5060	5060	5060	0
38	20241122	200900	133582490	5060	5060	5060	5060	0
39	20241122	200800	133582490	5060	5060	5060	5060	0
40	20241122	200700	133582490	5060	5060	5060	5060	0
41	20241122	200600	133582490	5060	5060	5060	5060	0
42	20241122	200500	133582490	5060	5060	5060	5060	0
43	20241122	200400	133582490	5060	5060	5060	5060	0
44	20241122	200300	133582490	5060	5060	5060	5060	0
45	20241122	200200	133582490	5060	5060	5060	5060	0
46	20241122	200100	133582490	5060	5060	5060	5060	0
47	20241122	200000	133582490	5060	5060	5060	5060	0
48	20241122	195900	133582490	5060	5060	5060	5060	0
49	20241122	195800	133582490	5060	5060	5060	5060	0
50	20241122	195700	133582490	5060	5060	5060	5060	0
51	20241122	195600	133582490	5060	5060	5060	5060	0
52	20241122	195500	133582490	5060	5060	5060	5060	0
53	20241122	195400	133582490	5060	5060	5060	5060	0
54	20241122	195300	133582490	5060	5060	5060	5060	0
55	20241122	195200	133582490	5060	5060	5060	5060	0
56	20241122	195100	133582490	5060	5060	5060	5060	0
57	20241122	195000	133582490	5060	5060	5060	5060	0
58	20241122	194900	133582490	5060	5060	5060	5060	0
59	20241122	194800	133582490	5060	5060	5060	5060	0
60	20241122	194700	133582490	5060	5060	5060	5060	0
61	20241122	194600	133582490	5060	5060	5060	5060	0
62	20241122	194500	133582490	5060	5060	5060	5060	454
63	20241122	194400	133582490	5060	5060	5060	5060	0
64	20241122	194300	133582490	5060	5060	5060	5060	0
65	20241122	194200	133582490	5060	5060	5060	5060	0
66	20241122	194100	133582490	5060	5060	5060	5060	0
67	20241122	194000	133582490	5060	5060	5060	5060	0
68	20241122	193900	133582490	5060	5060	5060	5060	0
69	20241122	193800	133582490	5060	5060	5060	5060	0
70	20241122	193700	133582490	5060	5060	5060	5060	0
71	20241122	193600	133582490	5060	5060	5060	5060	0
72	20241122	193500	133582490	5060	5060	5060	5060	0
73	20241122	193400	133582490	5060	5060	5060	5060	0
74	20241122	193300	133582490	5060	5060	5060	5060	0
75	20241122	193200	133582490	5060	5060	5060	5060	0
76	20241122	193100	133582490	5060	5060	5060	5060	0
77	20241122	193000	133582490	5060	5060	5060	5060	0
78	20241122	192900	133582490	5060	5060	5060	5060	0
79	20241122	192800	133582490	5060	5060	5060	5060	0
80	20241122	192700	133582490	5060	5060	5060	5060	0
81	20241122	192600	133582490	5060	5060	5060	5060	0
82	20241122	192500	133582490	5060	5060	5060	5060	0
83	20241122	192400	133582490	5060	5060	5060	5060	0
84	20241122	192300	133582490	5060	5060	5060	5060	0
85	20241122	192200	133582490	5060	5060	5060	5060	0
86	20241122	192100	133582490	5060	5060	5060	5060	0
87	20241122	192000	133582490	5060	5060	5060	5060	0
88	20241122	191900	133582490	5060	5060	5060	5060	0
89	20241122	191800	133582490	5060	5060	5060	5060	0
90	20241122	191700	133582490	5060	5060	5060	5060	0
91	20241122	191600	133582490	5060	5060	5060	5060	0
92	20241122	191500	133582490	5060	5060	5060	5060	454
93	20241122	191400	133582490	5060	5060	5060	5060	0
94	20241122	191300	133582490	5060	5060	5060	5060	0
95	20241122	191200	133582490	5060	5060	5060	5060	0
96	20241122	191100	133582490	5060	5060	5060	5060	0
97	20241122	191000	133582490	5060	5060	5060	5060	0
98	20241122	190900	133582490	5060	5060	5060	5060	0
99	20241122	190800	133582490	5060	5060	5060	5060	0
100	20241122	190700	133582490	5060	5060	5060	5060	0
101	20241122	190600	133582490	5060	5060	5060	5060	0
102	20241122	190500	133582490	5060	5060	5060	5060	0
103	20241122	190400	133582490	5060	5060	5060	5060	0
104	20241122	190300	133582490	5060	5060	5060	5060	0
105	20241122	190200	133582490	5060	5060	5060	5060	0
106	20241122	190100	133582490	5060	5060	5060	5060	0
107	20241122	190000	133582490	5060	5060	5060	5060	0
108	20241122	185900	133582490	5060	5060	5060	5060	0
109	20241122	185800	133582490	5060	5060	5060	5060	0
110	20241122	185700	133582490	5060	5060	5060	5060	0
111	20241122	185600	133582490	5060	5060	5060	5060	0
112	20241122	185500	133582490	5060	5060	5060	5060	0
113	20241122	185400	133582490	5060	5060	5060	5060	0
114	20241122	185300	133582490	5060	5060	5060	5060	0
115	20241122	185200	133582490	5060	5060	5060	5060	0
116	20241122	185100	133582490	5060	5060	5060	5060	0
117	20241122	185000	133582490	5060	5060	5060	5060	0
118	20241122	184900	133582490	5060	5060	5060	5060	0
119	20241122	184800	133582490	5060	5060	5060	5060	0
120	20241122	184700	133582490	5060	5060	5060	5060	0
121	20241122	184600	133582490	5060	5060	5060	5060	0
122	20241122	184500	133582490	5060	5060	5060	5060	454
123	20241122	184400	133582490	5060	5060	5060	5060	0
124	20241122	184300	133582490	5060	5060	5060	5060	0
125	20241122	184200	133582490	5060	5060	5060	5060	0
126	20241122	184100	133582490	5060	5060	5060	5060	0
127	20241122	184000	133582490	5060	5060	5060	5060	0
128	20241122	183900	133582490	5060	5060	5060	5060	0
129	20241122	183800	133582490	5060	5060	5060	5060	0
130	20241122	183700	133582490	5060	5060	5060	5060	0
131	20241122	183600	133582490	5060	5060	5060	5060	0
132	20241122	183500	133582490	5060	5060	5060	5060	0
133	20241122	183400	133582490	5060	5060	5060	5060	0
134	20241122	183300	133582490	5060	5060	5060	5060	0
135	20241122	183200	133582490	5060	5060	5060	5060	0
136	20241122	183100	133582490	5060	5060	5060	5060	0
137	20241122	183000	133582490	5060	5060	5060	5060	0
138	20241122	182900	133582490	5060	5060	5060	5060	0
139	20241122	182800	133582490	5060	5060	5060	5060	0
140	20241122	182700	133582490	5060	5060	5060	5060	0
141	20241122	182600	133582490	5060	5060	5060	5060	0
142	20241122	182500	133582490	5060	5060	5060	5060	0
143	20241122	182400	133582490	5060	5060	5060	5060	0
144	20241122	182300	133582490	5060	5060	5060	5060	0
145	20241122	182200	133582490	5060	5060	5060	5060	0
146	20241122	182100	133582490	5060	5060	5060	5060	0
147	20241122	182000	133582490	5060	5060	5060	5060	0
148	20241122	181900	133582490	5060	5060	5060	5060	0
149	20241122	181800	133582490	5060	5060	5060	5060	0
150	20241122	181700	133582490	5060	5060	5060	5060	0
151	20241122	181600	133582490	5060	5060	5060	5060	0
152	20241122	181500	133582490	5060	5060	5060	5060	454
153	20241122	181400	133582490	5060	5060	5060	5060	0
154	20241122	181300	133582490	5060	5060	5060	5060	0
155	20241122	181200	133582490	5060	5060	5060	5060	0
156	20241122	181100	133582490	5060	5060	5060	5060	0
157	20241122	181000	133582490	5060	5060	5060	5060	0
158	20241122	180900	133582490	5060	5060	5060	5060	0
159	20241122	180800	133582490	5060	5060	5060	5060	0
160	20241122	180700	133582490	5060	5060	5060	5060	0
161	20241122	180600	133582490	5060	5060	5060	5060	0
162	20241122	180500	133582490	5060	5060	5060	5060	0
163	20241122	180400	133582490	5060	5060	5060	5060	0
164	20241122	180300	133582490	5060	5060	5060	5060	0
165	20241122	180200	133582490	5060	5060	5060	5060	0
166	20241122	180100	133582490	5060	5060	5060	5060	0
167	20241122	180000	133582490	5060	5060	5060	5060	0
168	20241122	175900	133582490	5060	5060	5060	5060	0
169	20241122	175800	133582490	5060	5060	5060	5060	0
170	20241122	175700	133582490	5060	5060	5060	5060	0
171	20241122	175600	133582490	5060	5060	5060	5060	0
172	20241122	175500	133582490	5060	5060	5060	5060	0
173	20241122	175400	133582490	5060	5060	5060	5060	0
174	20241122	175300	133582490	5060	5060	5060	5060	0
175	20241122	175200	133582490	5060	5060	5060	5060	0
176	20241122	175100	133582490	5060	5060	5060	5060	0
177	20241122	175000	133582490	5060	5060	5060	5060	0
178	20241122	174900	133582490	5060	5060	5060	5060	0
179	20241122	174800	133582490	5060	5060	5060	5060	0
180	20241122	174700	133582490	5060	5060	5060	5060	0
181	20241122	174600	133582490	5060	5060	5060	5060	0
182	20241122	174500	133582490	5060	5060	5060	5060	454
183	20241122	174400	133582490	5060	5060	5060	5060	0
184	20241122	174300	133582490	5060	5060	5060	5060	0
185	20241122	174200	133582490	5060	5060	5060	5060	0
186	20241122	174100	133582490	5060	5060	5060	5060	0
187	20241122	174000	133582490	5060	5060	5060	5060	0
188	20241122	173900	133582490	5060	5060	5060	5060	0
189	20241122	173800	133582490	5060	5060	5060	5060	0
190	20241122	173700	133582490	5060	5060	5060	5060	0
191	20241122	173600	133582490	5060	5060	5060	5060	0
192	20241122	173500	133582490	5060	5060	5060	5060	0
193	20241122	173400	133582490	5060	5060	5060	5060	0
194	20241122	173300	133582490	5060	5060	5060	5060	0
195	20241122	173200	133582490	5060	5060	5060	5060	0
196	20241122	173100	133582490	5060	5060	5060	5060	0
197	20241122	173000	133582490	5060	5060	5060	5060	0
198	20241122	172900	133582490	5060	5060	5060	5060	0
199	20241122	172800	133582490	5060	5060	5060	5060	0
200	20241122	172700	133582490	5060	5060	5060	5060	0
201	20241122	172600	133582490	5060	5060	5060	5060	0
202	20241122	172500	133582490	5060	5060	5060	5060	0
203	20241122	172400	133582490	5060	5060	5060	5060	0
204	20241122	172300	133582490	5060	5060	5060	5060	0
205	20241122	172200	133582490	5060	5060	5060	5060	0
206	20241122	172100	133582490	5060	5060	5060	5060	0
207	20241122	172000	133582490	5060	5060	5060	5060	0
208	20241122	171900	133582490	5060	5060	5060	5060	0
209	20241122	171800	133582490	5060	5060	5060	5060	0
210	20241122	171700	133582490	5060	5060	5060	5060	0
211	20241122	171600	133582490	5060	5060	5060	5060	0
212	20241122	171500	133582490	5060	5060	5060	5060	454
213	20241122	171400	133582490	5060	5060	5060	5060	0
214	20241122	171300	133582490	5060	5060	5060	5060	0
215	20241122	171200	133582490	5060	5060	5060	5060	0
216	20241122	171100	133582490	5060	5060	5060	5060	0
217	20241122	171000	133582490	5060	5060	5060	5060	0
218	20241122	170900	133582490	5060	5060	5060	5060	0
219	20241122	170800	133582490	5060	5060	5060	5060	0
220	20241122	170700	133582490	5060	5060	5060	5060	0
221	20241122	170600	133582490	5060	5060	5060	5060	0
222	20241122	170500	133582490	5060	5060	5060	5060	0
223	20241122	170400	133582490	5060	5060	5060	5060	0
224	20241122	170300	133582490	5060	5060	5060	5060	0
225	20241122	170200	133582490	5060	5060	5060	5060	0
226	20241122	170100	133582490	5060	5060	5060	5060	0
227	20241122	170000	133582490	5060	5060	5060	5060	0
228	20241122	165900	133582490	5060	5060	5060	5060	0
229	20241122	165800	133582490	5060	5060	5060	5060	0
230	20241122	165700	133582490	5060	5060	5060	5060	0
231	20241122	165600	133582490	5060	5060	5060	5060	0
232	20241122	165500	133582490	5060	5060	5060	5060	0
233	20241122	165400	133582490	5060	5060	5060	5060	0
234	20241122	165300	133582490	5060	5060	5060	5060	0
235	20241122	165200	133582490	5060	5060	5060	5060	0
236	20241122	165100	133582490	5060	5060	5060	5060	0
237	20241122	165000	133582490	5060	5060	5060	5060	0
238	20241122	164900	133582490	5060	5060	5060	5060	0
239	20241122	164800	133582490	5060	5060	5060	5060	0
240	20241122	164700	133582490	5060	5060	5060	5060	0
241	20241122	164600	133582490	5060	5060	5060	5060	0
242	20241122	164500	133582490	5060	5060	5060	5060	454
243	20241122	164400	133582490	5060	5060	5060	5060	0
244	20241122	164300	133582490	5060	5060	5060	5060	0
245	20241122	164200	133582490	5060	5060	5060	5060	0
246	20241122	164100	133582490	5060	5060	5060	5060	0
247	20241122	164000	133582490	5060	5060	5060	5060	0
248	20241122	163900	133582490	5060	5060	5060	5060	0
249	20241122	163800	133582490	5060	5060	5060	5060	0
250	20241122	163700	133582490	5060	5060	5060	5060	0
251	20241122	163600	133582490	5060	5060	5060	5060	0
252	20241122	163500	133582490	5060	5060	5060	5060	0
253	20241122	163400	133582490	5060	5060	5060	5060	0
254	20241122	163300	133582490	5060	5060	5060	5060	0
255	20241122	163200	133582490	5060	5060	5060	5060	0
256	20241122	163100	133582490	5060	5060	5060	5060	0
257	20241122	163000	133582490	5060	5060	5060	5060	0
258	20241122	162900	133582490	5060	5060	5060	5060	0
259	20241122	162800	133582490	5060	5060	5060	5060	0
260	20241122	162700	133582490	5060	5060	5060	5060	0
261	20241122	162600	133582490	5060	5060	5060	5060	0
262	20241122	162500	133582490	5060	5060	5060	5060	0
263	20241122	162400	133582490	5060	5060	5060	5060	0
264	20241122	162300	133582490	5060	5060	5060	5060	0
265	20241122	162200	133582490	5060	5060	5060	5060	0
266	20241122	162100	133582490	5060	5060	5060	5060	0
267	20241122	162000	133582490	5060	5060	5060	5060	0
268	20241122	161900	133582490	5060	5060	5060	5060	0
269	20241122	161800	133582490	5060	5060	5060	5060	0
270	20241122	161700	133582490	5060	5060	5060	5060	0
271	20241122	161600	133582490	5060	5060	5060	5060	0
272	20241122	161500	133582490	5060	5060	5060	5060	454
273	20241122	161400	133582490	5060	5060	5060	5060	0
274	20241122	161300	133582490	5060	5060	5060	5060	0
275	20241122	161200	133582490	5060	5060	5060	5060	0
276	20241122	161100	133582490	5060	5060	5060	5060	0
277	20241122	161000	133582490	5060	5060	5060	5060	0
278	20241122	160900	133582490	5060	5060	5060	5060	0
279	20241122	160800	133582490	5060	5060	5060	5060	0
280	20241122	160700	133582490	5060	5060	5060	5060	0
281	20241122	160600	133582490	5060	5060	5060	5060	0
282	20241122	160500	133582490	5060	5060	5060	5060	0
283	20241122	160400	133582490	5060	5060	5060	5060	0
284	20241122	160300	133582490	5060	5060	5060	5060	0
285	20241122	160200	133582490	5060	5060	5060	5060	0
286	20241122	160100	133582490	5060	5060	5060	5060	0
287	20241122	160000	133582490	5060	5060	5060	5060	0
288	20241122	155900	133582490	5060	5060	5060	5060	0
289	20241122	155800	133582490	5060	5060	5060	5060	0
290	20241122	155700	133582490	5060	5060	5060	5060	0
291	20241122	155600	133582490	5060	5060	5060	5060	0
292	20241122	155500	133582490	5060	5060	5060	5060	0
293	20241122	155400	133582490	5060	5060	5060	5060	0
294	20241122	155300	133582490	5060	5060	5060	5060	0
295	20241122	155200	133582490	5060	5060	5060	5060	0
296	20241122	155100	133582490	5060	5060	5060	5060	0
297	20241122	155000	133582490	5060	5060	5060	5060	0
298	20241122	154900	133582490	5060	5060	5060	5060	0
299	20241122	154800	133582490	5060	5060	5060	5060	0
300	20241122	154700	133582490	5060	5060	5060	5060	0
301	20241122	154600	133582490	5060	5060	5060	5060	0
302	20241122	154500	133582490	5060	5060	5060	5060	454
303	20241122	154400	133582490	5060	5060	5060	5060	0
304	20241122	154300	133582490	5060	5060	5060	5060	0
305	20241122	154200	133582490	5060	5060	5060	5060	0
306	20241122	154100	133582490	5060	5060	5060	5060	0
307	20241122	154000	133582490	5060	5060	5060	5060	0
308	20241122	153900	133582490	5060	5060	5060	5060	0
309	20241122	153800	133582490	5060	5060	5060	5060	0
310	20241122	153700	133582490	5060	5060	5060	5060	0
311	20241122	153600	133582490	5060	5060	5060	5060	0
312	20241122	153500	133582490	5060	5060	5060	5060	0
313	20241122	153400	133582490	5060	5060	5060	5060	0
314	20241122	153300	133582490	5060	5060	5060	5060	0
315	20241122	153200	133582490	5060	5060	5060	5060	0
316	20241122	153100	133582490	5060	5060	5060	5060	0
317	20241122	153000	133582490	5060	5060	5060	5060	454
318	20241122	152900	131285250	5020	5020	5020	5020	0
319	20241122	152800	131285250	5020	5020	5020	5020	0
320	20241122	152700	131285250	5020	5020	5020	5020	0
321	20241122	152600	131285250	5020	5020	5020	5020	0
322	20241122	152500	131285250	5020	5020	5020	5020	0
323	20241122	152400	131285250	5020	5020	5020	5020	0
324	20241122	152300	131285250	5020	5020	5020	5020	0
325	20241122	152200	131285250	5020	5020	5020	5020	0
326	20241122	152100	131285250	5020	5020	5020	5020	0
327	20241122	152000	131285250	5020	5020	5020	5020	0
328	20241122	151900	131285250	5020	5040	5060	5010	75
329	20241122	151800	130906790	5010	5010	5010	5010	0
330	20241122	151700	130906790	5010	5010	5010	5010	0
331	20241122	151600	130906790	5010	5020	5020	5010	20
332	20241122	151500	130806420	5020	5020	5020	5020	0
333	20241122	151400	130806420	5020	5020	5020	5020	0
334	20241122	151300	130806420	5020	5020	5020	5020	0
335	20241122	151200	130806420	5020	5020	5020	5020	4
336	20241122	151100	130786340	5020	5020	5020	5020	0
337	20241122	151000	130786340	5020	5020	5020	5020	0
338	20241122	150900	130786340	5020	5020	5030	5020	217
339	20241122	150800	129695000	5030	5030	5030	5030	0
340	20241122	150700	129695000	5030	5030	5030	5030	100
341	20241122	150600	129192000	5030	5030	5030	5030	117
342	20241122	150500	128603490	5010	5010	5010	5010	11
343	20241122	150400	128548380	5000	5000	5000	5000	0
344	20241122	150300	128548380	5000	5000	5000	5000	1
345	20241122	150200	128543380	5000	5030	5030	5000	636
346	20241122	150100	125360530	5040	5030	5040	5030	135
347	20241122	150000	124680770	5000	5010	5010	5000	38
348	20241122	145900	124490420	5000	5010	5010	5000	855
349	20241122	145800	120206880	5010	5010	5010	5010	0
350	20241122	145700	120206880	5010	5030	5030	5010	881
351	20241122	145600	115785060	5030	5030	5030	5030	0
352	20241122	145500	115785060	5030	5040	5040	5030	825
353	20241122	145400	111633880	5040	5040	5040	5040	28
354	20241122	145300	111492760	5060	5060	5060	5060	0
355	20241122	145200	111492760	5060	5060	5060	5060	0
356	20241122	145100	111492760	5060	5060	5060	5060	0
357	20241122	145000	111492760	5060	5040	5060	5040	13
358	20241122	144900	111427110	5040	5040	5040	5040	100
359	20241122	144800	110923110	5040	5040	5040	5040	87
360	20241122	144700	110484630	5040	5040	5040	5040	0
361	20241122	144600	110484630	5040	5040	5040	5040	294
362	20241122	144500	109002870	5030	5040	5040	5030	289
363	20241122	144400	107547870	5040	5040	5040	5040	0
364	20241122	144300	107547870	5040	5040	5040	5040	76
365	20241122	144200	107164830	5030	5030	5030	5030	0
366	20241122	144100	107164830	5030	5030	5030	5030	0
367	20241122	144000	107164830	5030	5030	5030	5030	300
368	20241122	143900	105655830	5040	5040	5040	5040	0
369	20241122	143800	105655830	5040	5040	5040	5040	0
370	20241122	143700	105655830	5040	5040	5040	5040	10
371	20241122	143600	105605430	5040	5040	5040	5040	225
372	20241122	143500	104471430	5060	5060	5060	5060	18
373	20241122	143400	104380350	5060	5060	5060	5060	0
374	20241122	143300	104380350	5060	5060	5060	5060	0
375	20241122	143200	104380350	5060	5060	5060	5060	0
376	20241122	143100	104380350	5060	5060	5060	5060	20
377	20241122	143000	104279150	5060	5060	5060	5060	32
378	20241122	142900	104117230	5070	5070	5070	5070	0
379	20241122	142800	104117230	5070	5070	5070	5070	0
380	20241122	142700	104117230	5070	5070	5070	5070	0
381	20241122	142600	104117230	5070	5070	5070	5070	30
382	20241122	142500	103965130	5070	5040	5070	5040	395
383	20241122	142400	101973820	5060	5060	5060	5060	50
384	20241122	142300	101720820	5050	5050	5050	5050	183
385	20241122	142200	100796670	5040	5040	5040	5040	0
386	20241122	142100	100796670	5040	5040	5040	5040	0
387	20241122	142000	100796670	5040	5040	5040	5040	0
388	20241122	141900	100796670	5040	5040	5040	5040	0
389	20241122	141800	100796670	5040	5040	5040	5040	0
390	20241122	141700	100796670	5040	5040	5040	5040	0
391	20241122	141600	100796670	5040	5040	5040	5040	50
392	20241122	141500	100544670	5050	5050	5050	5050	1017
393	20241122	141400	95408820	5050	5050	5050	5050	0
394	20241122	141300	95408820	5050	5050	5050	5050	3
395	20241122	141200	95393670	5050	5050	5050	5050	0
396	20241122	141100	95393670	5050	5050	5050	5050	0
397	20241122	141000	95393670	5050	5050	5050	5050	0
398	20241122	140900	95393670	5050	5060	5060	5050	22
399	20241122	140800	95282550	5040	5040	5040	5040	0
400	20241122	140700	95282550	5040	5040	5040	5040	0
401	20241122	140600	95282550	5040	5040	5040	5040	0
402	20241122	140500	95282550	5040	5040	5040	5040	10
403	20241122	140400	95232150	5040	5040	5040	5040	0
404	20241122	140300	95232150	5040	5040	5040	5040	0
405	20241122	140200	95232150	5040	5040	5040	5040	0
406	20241122	140100	95232150	5040	5050	5050	5040	60
407	20241122	140000	94929650	5060	5060	5060	5060	0
408	20241122	135900	94929650	5060	5060	5060	5060	20
409	20241122	135800	94828450	5060	5060	5060	5060	10
410	20241122	135700	94777850	5050	5050	5050	5050	0
411	20241122	135600	94777850	5050	5050	5050	5050	147
412	20241122	135500	94035500	5050	5050	5050	5050	81
413	20241122	135400	93626450	5050	5050	5050	5050	101
414	20241122	135300	93116400	5050	5050	5050	5050	0
415	20241122	135200	93116400	5050	5050	5050	5050	0
416	20241122	135100	93116400	5050	5050	5050	5050	0
417	20241122	135000	93116400	5050	5050	5050	5050	0
418	20241122	134900	93116400	5050	5050	5050	5050	0
419	20241122	134800	93116400	5050	5050	5050	5050	0
420	20241122	134700	93116400	5050	5050	5050	5050	40
421	20241122	134600	92914400	5060	5060	5060	5060	0
422	20241122	134500	92914400	5060	5060	5060	5060	19
423	20241122	134400	92818260	5070	5070	5070	5070	3
424	20241122	134300	92803050	5090	5070	5090	5070	27
425	20241122	134200	92666020	5070	5070	5070	5070	0
426	20241122	134100	92666020	5070	5070	5070	5070	0
427	20241122	134000	92666020	5070	5070	5070	5070	0
428	20241122	133900	92666020	5070	5070	5070	5070	200
429	20241122	133800	91652020	5070	5070	5070	5070	0
430	20241122	133700	91652020	5070	5070	5070	5070	3
431	20241122	133600	91636810	5060	5060	5060	5060	0
432	20241122	133500	91636810	5060	5060	5060	5060	0
433	20241122	133400	91636810	5060	5060	5060	5060	0
434	20241122	133300	91636810	5060	5060	5060	5060	0
435	20241122	133200	91636810	5060	5060	5060	5060	0
436	20241122	133100	91636810	5060	5060	5060	5060	0
437	20241122	133000	91636810	5060	5060	5060	5060	0
438	20241122	132900	91636810	5060	5060	5060	5060	1
439	20241122	132800	91631750	5050	5050	5050	5050	0
440	20241122	132700	91631750	5050	5050	5050	5050	0
441	20241122	132600	91631750	5050	5050	5050	5050	0
442	20241122	132500	91631750	5050	5050	5050	5050	0
443	20241122	132400	91631750	5050	5050	5050	5050	0
444	20241122	132300	91631750	5050	5050	5050	5050	0
445	20241122	132200	91631750	5050	5060	5060	5050	1753
446	20241122	132100	82775900	5060	5060	5060	5060	0
447	20241122	132000	82775900	5060	5060	5060	5060	0
448	20241122	131900	82775900	5060	5060	5060	5060	0
449	20241122	131800	82775900	5060	5060	5060	5060	0
450	20241122	131700	82775900	5060	5060	5060	5060	19
451	20241122	131600	82679760	5060	5060	5060	5060	0
452	20241122	131500	82679760	5060	5060	5060	5060	0
453	20241122	131400	82679760	5060	5060	5060	5060	0
454	20241122	131300	82679760	5060	5060	5060	5060	0
455	20241122	131200	82679760	5060	5060	5060	5060	10
456	20241122	131100	82629160	5060	5060	5060	5060	189
457	20241122	131000	81672820	5080	5080	5080	5080	0
458	20241122	130900	81672820	5080	5080	5080	5080	0
459	20241122	130800	81672820	5080	5080	5080	5080	0
460	20241122	130700	81672820	5080	5080	5080	5080	0
461	20241122	130600	81672820	5080	5080	5080	5080	0
462	20241122	130500	81672820	5080	5090	5090	5080	67
463	20241122	130400	81332190	5110	5110	5110	5110	0
464	20241122	130300	81332190	5110	5110	5110	5110	0
465	20241122	130200	81332190	5110	5110	5110	5110	0
466	20241122	130100	81332190	5110	5110	5110	5110	0
467	20241122	130000	81332190	5110	5110	5110	5110	0
468	20241122	125900	81332190	5110	5110	5110	5110	0
469	20241122	125800	81332190	5110	5090	5110	5090	2
470	20241122	125700	81321990	5110	5110	5110	5110	0
471	20241122	125600	81321990	5110	5110	5110	5110	2
472	20241122	125500	81311770	5100	5100	5100	5100	0
473	20241122	125400	81311770	5100	5100	5100	5100	100
474	20241122	125300	80801770	5100	5090	5100	5090	3
475	20241122	125200	80786490	5110	5110	5110	5110	40
476	20241122	125100	80582090	5110	5110	5110	5110	0
477	20241122	125000	80582090	5110	5110	5110	5110	2
478	20241122	124900	80571870	5070	5070	5070	5070	0
479	20241122	124800	80571870	5070	5070	5070	5070	0
480	20241122	124700	80571870	5070	5070	5070	5070	0
481	20241122	124600	80571870	5070	5070	5070	5070	0
482	20241122	124500	80571870	5070	5100	5100	5070	390
483	20241122	124400	78589800	5100	5100	5100	5100	0
484	20241122	124300	78589800	5100	5100	5100	5100	500
485	20241122	124200	76039800	5100	5110	5110	5100	696
486	20241122	124100	72485200	5140	5140	5140	5140	0
487	20241122	124000	72485200	5140	5140	5140	5140	0
488	20241122	123900	72485200	5140	5130	5140	5120	26
489	20241122	123800	72352000	5110	5110	5110	5110	23
490	20241122	123700	72234470	5120	5130	5130	5110	239
491	20241122	123600	71012780	5140	5140	5140	5140	0
492	20241122	123500	71012780	5140	5140	5140	5140	0
493	20241122	123400	71012780	5140	5140	5140	5140	1
494	20241122	123300	71007640	5140	5130	5140	5130	14
495	20241122	123200	70935800	5150	5140	5150	5140	1274
496	20241122	123100	64378650	5140	5140	5140	5140	0
497	20241122	123000	64378650	5140	5140	5140	5140	0
498	20241122	122900	64378650	5140	5120	5140	5120	32
499	20241122	122800	64214770	5140	5140	5140	5140	2
500	20241122	122700	64204490	5140	5130	5140	5130	54
501	20241122	122600	63927430	5130	5130	5130	5130	0
502	20241122	122500	63927430	5130	5130	5130	5130	20
503	20241122	122400	63824830	5130	5130	5130	5120	116
504	20241122	122300	63230750	5130	5120	5130	5110	535
505	20241122	122200	60491500	5120	5120	5120	5120	2
506	20241122	122100	60481260	5120	5120	5120	5120	0
507	20241122	122000	60481260	5120	5120	5120	5120	0
508	20241122	121900	60481260	5120	5120	5120	5120	0
509	20241122	121800	60481260	5120	5120	5120	5120	0
510	20241122	121700	60481260	5120	5120	5120	5120	0
511	20241122	121600	60481260	5120	5120	5120	5120	0
512	20241122	121500	60481260	5120	5120	5120	5120	0
513	20241122	121400	60481260	5120	5120	5120	5120	0
514	20241122	121300	60481260	5120	5120	5120	5120	0
515	20241122	121200	60481260	5120	5120	5120	5120	2
516	20241122	121100	60471020	5110	5110	5110	5110	0
517	20241122	121000	60471020	5110	5110	5110	5110	55
518	20241122	120900	60189970	5110	5110	5110	5110	0
519	20241122	120800	60189970	5110	5110	5110	5110	0
520	20241122	120700	60189970	5110	5110	5110	5110	0
521	20241122	120600	60189970	5110	5110	5110	5110	0
522	20241122	120500	60189970	5110	5110	5110	5110	0
523	20241122	120400	60189970	5110	5110	5110	5110	0
524	20241122	120300	60189970	5110	5110	5110	5110	145
525	20241122	120200	59449020	5110	5090	5110	5090	325
526	20241122	120100	57794750	5090	5090	5090	5090	0
527	20241122	120000	57794750	5090	5090	5090	5090	0
528	20241122	115900	57794750	5090	5090	5090	5090	0
529	20241122	115800	57794750	5090	5090	5090	5090	0
530	20241122	115700	57794750	5090	5090	5090	5090	18
531	20241122	115600	57703130	5110	5110	5110	5110	0
532	20241122	115500	57703130	5110	5110	5110	5110	39
533	20241122	115400	57503840	5110	5110	5110	5110	2
534	20241122	115300	57493620	5110	5110	5110	5110	10
535	20241122	115200	57442520	5090	5090	5090	5090	9
536	20241122	115100	57396710	5090	5090	5090	5090	23
537	20241122	115000	57279640	5110	5090	5110	5090	37
538	20241122	114900	57090710	5060	5060	5060	5060	0
539	20241122	114800	57090710	5060	5060	5060	5060	0
540	20241122	114700	57090710	5060	5060	5060	5060	0
541	20241122	114600	57090710	5060	5060	5060	5060	0
542	20241122	114500	57090710	5060	5060	5060	5060	0
543	20241122	114400	57090710	5060	5060	5060	5060	0
544	20241122	114300	57090710	5060	5060	5060	5060	0
545	20241122	114200	57090710	5060	5060	5060	5060	0
546	20241122	114100	57090710	5060	5060	5060	5060	0
547	20241122	114000	57090710	5060	5060	5060	5060	0
548	20241122	113900	57090710	5060	5060	5060	5060	0
549	20241122	113800	57090710	5060	5060	5060	5060	0
550	20241122	113700	57090710	5060	5060	5060	5060	0
551	20241122	113600	57090710	5060	5060	5060	5060	0
552	20241122	113500	57090710	5060	5060	5060	5060	30
553	20241122	113400	56938910	5050	5050	5050	5050	0
554	20241122	113300	56938910	5050	5050	5050	5050	0
555	20241122	113200	56938910	5050	5050	5050	5050	0
556	20241122	113100	56938910	5050	5070	5070	5050	20
557	20241122	113000	56837770	5070	5070	5070	5070	1
558	20241122	112900	56832700	5070	5070	5070	5070	0
559	20241122	112800	56832700	5070	5070	5070	5070	0
560	20241122	112700	56832700	5070	5070	5070	5070	4
561	20241122	112600	56812420	5110	5110	5110	5110	0
562	20241122	112500	56812420	5110	5110	5110	5110	0
563	20241122	112400	56812420	5110	5110	5110	5110	0
564	20241122	112300	56812420	5110	5110	5110	5110	0
565	20241122	112200	56812420	5110	5100	5110	5100	2
566	20241122	112100	56802210	5030	5030	5030	5030	0
567	20241122	112000	56802210	5030	5080	5080	5030	1100
568	20241122	111900	51254120	5090	5090	5090	5090	75
569	20241122	111800	50872370	5110	5110	5110	5110	0
570	20241122	111700	50872370	5110	5110	5110	5110	0
571	20241122	111600	50872370	5110	5110	5110	5110	1
572	20241122	111500	50867260	5100	5100	5100	5100	0
573	20241122	111400	50867260	5100	5100	5100	5100	0
574	20241122	111300	50867260	5100	5100	5100	5100	25
575	20241122	111200	50739760	5100	5100	5100	5100	0
576	20241122	111100	50739760	5100	5100	5100	5100	0
577	20241122	111000	50739760	5100	5100	5100	5100	25
578	20241122	110900	50612260	5100	5100	5100	5100	18
579	20241122	110800	50520460	5100	5100	5100	5100	10
580	20241122	110700	50469460	5100	5100	5100	5100	0
581	20241122	110600	50469460	5100	5100	5100	5100	15
582	20241122	110500	50392960	5070	5070	5070	5070	0
583	20241122	110400	50392960	5070	5070	5070	5070	0
584	20241122	110300	50392960	5070	5070	5070	5070	0
585	20241122	110200	50392960	5070	5070	5070	5070	0
586	20241122	110100	50392960	5070	5070	5070	5070	187
587	20241122	110000	49444870	5100	5100	5100	5100	0
588	20241122	105900	49444870	5100	5100	5100	5100	8
589	20241122	105800	49404070	5110	5110	5110	5110	3
590	20241122	105700	49388740	5110	5110	5110	5110	1
591	20241122	105600	49383630	5110	5110	5110	5110	0
592	20241122	105500	49383630	5110	5110	5110	5110	0
593	20241122	105400	49383630	5110	5110	5110	5110	255
594	20241122	105300	48080580	5130	5110	5130	5110	5
595	20241122	105200	48054980	5110	5110	5110	5110	0
596	20241122	105100	48054980	5110	5100	5110	5100	224
597	20241122	105000	46911280	5100	5100	5100	5100	11
598	20241122	104900	46855180	5100	5100	5100	5100	0
599	20241122	104800	46855180	5100	5100	5100	5100	0
600	20241122	104700	46855180	5100	5100	5100	5100	0
601	20241122	104600	46855180	5100	5100	5100	5100	0
602	20241122	104500	46855180	5100	5100	5100	5100	2
603	20241122	104400	46844980	5100	5100	5100	5100	0
604	20241122	104300	46844980	5100	5100	5100	5100	0
605	20241122	104200	46844980	5100	5100	5100	5100	0
606	20241122	104100	46844980	5100	5100	5100	5100	0
607	20241122	104000	46844980	5100	5100	5100	5100	17
608	20241122	103900	46758280	5070	5070	5070	5070	0
609	20241122	103800	46758280	5070	5070	5070	5070	0
610	20241122	103700	46758280	5070	5070	5070	5070	0
611	20241122	103600	46758280	5070	5070	5070	5070	0
612	20241122	103500	46758280	5070	5070	5070	5070	0
613	20241122	103400	46758280	5070	5070	5070	5070	7
614	20241122	103300	46722790	5110	5110	5110	5110	0
615	20241122	103200	46722790	5110	5110	5110	5110	0
616	20241122	103100	46722790	5110	5110	5110	5110	0
617	20241122	103000	46722790	5110	5110	5110	5110	2
618	20241122	102900	46712570	5120	5120	5120	5120	0
619	20241122	102800	46712570	5120	5120	5120	5120	0
620	20241122	102700	46712570	5120	5120	5120	5120	2
621	20241122	102600	46702330	5070	5070	5070	5070	765
622	20241122	102500	42823780	5050	5050	5050	5050	0
623	20241122	102400	42823780	5050	5100	5100	5050	625
624	20241122	102300	39661880	5100	5100	5100	5100	0
625	20241122	102200	39661880	5100	5100	5100	5100	0
626	20241122	102100	39661880	5100	5100	5100	5100	200
627	20241122	102000	38641880	5100	5100	5100	5100	15
628	20241122	101900	38565380	5100	5100	5100	5100	0
629	20241122	101800	38565380	5100	5100	5100	5100	0
630	20241122	101700	38565380	5100	5100	5100	5100	0
631	20241122	101600	38565380	5100	5100	5100	5100	20
632	20241122	101500	38463380	5120	5120	5120	5120	53
633	20241122	101400	38192020	5120	5120	5120	5120	1
634	20241122	101300	38186900	5110	5110	5110	5110	0
635	20241122	101200	38186900	5110	5110	5110	5110	32
636	20241122	101100	38023380	5110	5110	5110	5110	22
637	20241122	101000	37910960	5120	5120	5120	5120	345
638	20241122	100900	36144560	5140	5140	5140	5140	0
639	20241122	100800	36144560	5140	5140	5140	5140	1
640	20241122	100700	36139420	5140	5140	5140	5140	0
641	20241122	100600	36139420	5140	5140	5140	5140	0
642	20241122	100500	36139420	5140	5140	5140	5140	29
643	20241122	100400	35990360	5140	5140	5140	5140	0
644	20241122	100300	35990360	5140	5140	5140	5140	20
645	20241122	100200	35887560	5140	5140	5140	5140	0
646	20241122	100100	35887560	5140	5140	5140	5140	0
647	20241122	100000	35887560	5140	5140	5140	5140	0
648	20241122	095900	35887560	5140	5130	5140	5130	341
649	20241122	095800	34136070	5130	5130	5130	5130	0
650	20241122	095700	34136070	5130	5130	5130	5130	100
651	20241122	095600	33623070	5130	5130	5130	5130	36
652	20241122	095500	33438390	5130	5130	5130	5130	123
653	20241122	095400	32807400	5120	5120	5120	5120	1
654	20241122	095300	32802280	5110	5110	5110	5110	0
655	20241122	095200	32802280	5110	5110	5110	5110	0
656	20241122	095100	32802280	5110	5110	5110	5110	1624
657	20241122	095000	24503640	5110	5130	5130	5110	410
658	20241122	094900	22408000	5140	5140	5140	5140	0
659	20241122	094800	22408000	5140	5140	5140	5140	0
660	20241122	094700	22408000	5140	5140	5140	5140	0
661	20241122	094600	22408000	5140	5140	5140	5140	0
662	20241122	094500	22408000	5140	5140	5140	5140	0
663	20241122	094400	22408000	5140	5140	5140	5140	4
664	20241122	094300	22387440	5140	5140	5140	5140	199
665	20241122	094200	21364580	5140	5140	5140	5140	1
666	20241122	094100	21359440	5140	5130	5140	5130	226
667	20241122	094000	20198030	5130	5130	5130	5130	77
668	20241122	093900	19803020	5150	5150	5150	5150	10
669	20241122	093800	19751520	5160	5160	5160	5160	1
670	20241122	093700	19746360	5160	5160	5160	5160	100
671	20241122	093600	19230360	5160	5160	5160	5160	100
672	20241122	093500	18714360	5170	5170	5170	5170	0
673	20241122	093400	18714360	5170	5170	5170	5170	0
674	20241122	093300	18714360	5170	5170	5170	5170	3
675	20241122	093200	18698850	5170	5170	5170	5170	2
676	20241122	093100	18688510	5160	5160	5160	5160	0
677	20241122	093000	18688510	5160	5130	5160	5130	367
678	20241122	092900	16799020	5150	5150	5150	5150	10
679	20241122	092800	16747520	5150	5150	5150	5150	17
680	20241122	092700	16659970	5150	5150	5150	5150	1
681	20241122	092600	16654820	5150	5120	5150	5120	360
682	20241122	092500	14804880	5120	5120	5120	5120	0
683	20241122	092400	14804880	5120	5120	5120	5120	3
684	20241122	092300	14789520	5140	5140	5140	5140	0
685	20241122	092200	14789520	5140	5140	5140	5140	0
686	20241122	092100	14789520	5140	5140	5140	5140	0
687	20241122	092000	14789520	5140	5140	5140	5140	0
688	20241122	091900	14789520	5140	5130	5140	5120	763
689	20241122	091800	10869600	5130	5120	5130	5120	174
690	20241122	091700	9977080	5110	5110	5110	5110	0
691	20241122	091600	9977080	5110	5110	5110	5110	46
692	20241122	091500	9742020	5110	5110	5110	5110	0
693	20241122	091400	9742020	5110	5110	5110	5110	1
694	20241122	091300	9736910	5100	5100	5120	5100	404
695	20241122	091200	7671510	5120	5100	5120	5100	219
696	20241122	091100	6551730	5100	5050	5100	5050	320
697	20241122	091000	4924090	5050	5090	5090	5050	76
698	20241122	090900	4539490	5050	5050	5050	5050	0
699	20241122	090800	4539490	5050	5050	5050	5050	40
700	20241122	090700	4337490	5040	5040	5040	5040	0
701	20241122	090600	4337490	5040	5040	5040	5040	50
702	20241122	090500	4085490	5030	5040	5050	5030	215
703	20241122	090400	3002490	5030	5030	5030	5030	0
704	20241122	090300	3002490	5030	5030	5040	5030	67
705	20241122	090200	2665420	5030	5030	5030	5030	4
706	20241122	090100	2645300	5020	5020	5020	5020	0
707	20241122	090000	2645300	5020	5000	5020	5000	179