KissMeData/256940/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204900	83355640	5260	5260	5260	5260	395
3	20241122	204800	83355640	5260	5260	5260	5260	0
4	20241122	204700	83355640	5260	5260	5260	5260	0
5	20241122	204600	83355640	5260	5260	5260	5260	0
6	20241122	204500	83355640	5260	5260	5260	5260	0
7	20241122	204400	83355640	5260	5260	5260	5260	0
8	20241122	204300	83355640	5260	5260	5260	5260	0
9	20241122	204200	83355640	5260	5260	5260	5260	0
10	20241122	204100	83355640	5260	5260	5260	5260	0
11	20241122	204000	83355640	5260	5260	5260	5260	0
12	20241122	203900	83355640	5260	5260	5260	5260	0
13	20241122	203800	83355640	5260	5260	5260	5260	0
14	20241122	203700	83355640	5260	5260	5260	5260	0
15	20241122	203600	83355640	5260	5260	5260	5260	0
16	20241122	203500	83355640	5260	5260	5260	5260	0
17	20241122	203400	83355640	5260	5260	5260	5260	0
18	20241122	203300	83355640	5260	5260	5260	5260	0
19	20241122	203200	83355640	5260	5260	5260	5260	0
20	20241122	203100	83355640	5260	5260	5260	5260	0
21	20241122	203000	83355640	5260	5260	5260	5260	0
22	20241122	202900	83355640	5260	5260	5260	5260	0
23	20241122	202800	83355640	5260	5260	5260	5260	0
24	20241122	202700	83355640	5260	5260	5260	5260	0
25	20241122	202600	83355640	5260	5260	5260	5260	0
26	20241122	202500	83355640	5260	5260	5260	5260	0
27	20241122	202400	83355640	5260	5260	5260	5260	0
28	20241122	202300	83355640	5260	5260	5260	5260	0
29	20241122	202200	83355640	5260	5260	5260	5260	0
30	20241122	202100	83355640	5260	5260	5260	5260	0
31	20241122	202000	83355640	5260	5260	5260	5260	0
32	20241122	201900	83355640	5260	5260	5260	5260	395
33	20241122	201800	83355640	5260	5260	5260	5260	0
34	20241122	201700	83355640	5260	5260	5260	5260	0
35	20241122	201600	83355640	5260	5260	5260	5260	0
36	20241122	201500	83355640	5260	5260	5260	5260	0
37	20241122	201400	83355640	5260	5260	5260	5260	0
38	20241122	201300	83355640	5260	5260	5260	5260	0
39	20241122	201200	83355640	5260	5260	5260	5260	0
40	20241122	201100	83355640	5260	5260	5260	5260	0
41	20241122	201000	83355640	5260	5260	5260	5260	0
42	20241122	200900	83355640	5260	5260	5260	5260	0
43	20241122	200800	83355640	5260	5260	5260	5260	0
44	20241122	200700	83355640	5260	5260	5260	5260	0
45	20241122	200600	83355640	5260	5260	5260	5260	0
46	20241122	200500	83355640	5260	5260	5260	5260	0
47	20241122	200400	83355640	5260	5260	5260	5260	0
48	20241122	200300	83355640	5260	5260	5260	5260	0
49	20241122	200200	83355640	5260	5260	5260	5260	0
50	20241122	200100	83355640	5260	5260	5260	5260	0
51	20241122	200000	83355640	5260	5260	5260	5260	0
52	20241122	195900	83355640	5260	5260	5260	5260	0
53	20241122	195800	83355640	5260	5260	5260	5260	0
54	20241122	195700	83355640	5260	5260	5260	5260	0
55	20241122	195600	83355640	5260	5260	5260	5260	0
56	20241122	195500	83355640	5260	5260	5260	5260	0
57	20241122	195400	83355640	5260	5260	5260	5260	0
58	20241122	195300	83355640	5260	5260	5260	5260	0
59	20241122	195200	83355640	5260	5260	5260	5260	0
60	20241122	195100	83355640	5260	5260	5260	5260	0
61	20241122	195000	83355640	5260	5260	5260	5260	0
62	20241122	194900	83355640	5260	5260	5260	5260	395
63	20241122	194800	83355640	5260	5260	5260	5260	0
64	20241122	194700	83355640	5260	5260	5260	5260	0
65	20241122	194600	83355640	5260	5260	5260	5260	0
66	20241122	194500	83355640	5260	5260	5260	5260	0
67	20241122	194400	83355640	5260	5260	5260	5260	0
68	20241122	194300	83355640	5260	5260	5260	5260	0
69	20241122	194200	83355640	5260	5260	5260	5260	0
70	20241122	194100	83355640	5260	5260	5260	5260	0
71	20241122	194000	83355640	5260	5260	5260	5260	0
72	20241122	193900	83355640	5260	5260	5260	5260	0
73	20241122	193800	83355640	5260	5260	5260	5260	0
74	20241122	193700	83355640	5260	5260	5260	5260	0
75	20241122	193600	83355640	5260	5260	5260	5260	0
76	20241122	193500	83355640	5260	5260	5260	5260	0
77	20241122	193400	83355640	5260	5260	5260	5260	0
78	20241122	193300	83355640	5260	5260	5260	5260	0
79	20241122	193200	83355640	5260	5260	5260	5260	0
80	20241122	193100	83355640	5260	5260	5260	5260	0
81	20241122	193000	83355640	5260	5260	5260	5260	0
82	20241122	192900	83355640	5260	5260	5260	5260	0
83	20241122	192800	83355640	5260	5260	5260	5260	0
84	20241122	192700	83355640	5260	5260	5260	5260	0
85	20241122	192600	83355640	5260	5260	5260	5260	0
86	20241122	192500	83355640	5260	5260	5260	5260	0
87	20241122	192400	83355640	5260	5260	5260	5260	0
88	20241122	192300	83355640	5260	5260	5260	5260	0
89	20241122	192200	83355640	5260	5260	5260	5260	0
90	20241122	192100	83355640	5260	5260	5260	5260	0
91	20241122	192000	83355640	5260	5260	5260	5260	0
92	20241122	191900	83355640	5260	5260	5260	5260	395
93	20241122	191800	83355640	5260	5260	5260	5260	0
94	20241122	191700	83355640	5260	5260	5260	5260	0
95	20241122	191600	83355640	5260	5260	5260	5260	0
96	20241122	191500	83355640	5260	5260	5260	5260	0
97	20241122	191400	83355640	5260	5260	5260	5260	0
98	20241122	191300	83355640	5260	5260	5260	5260	0
99	20241122	191200	83355640	5260	5260	5260	5260	0
100	20241122	191100	83355640	5260	5260	5260	5260	0
101	20241122	191000	83355640	5260	5260	5260	5260	0
102	20241122	190900	83355640	5260	5260	5260	5260	0
103	20241122	190800	83355640	5260	5260	5260	5260	0
104	20241122	190700	83355640	5260	5260	5260	5260	0
105	20241122	190600	83355640	5260	5260	5260	5260	0
106	20241122	190500	83355640	5260	5260	5260	5260	0
107	20241122	190400	83355640	5260	5260	5260	5260	0
108	20241122	190300	83355640	5260	5260	5260	5260	0
109	20241122	190200	83355640	5260	5260	5260	5260	0
110	20241122	190100	83355640	5260	5260	5260	5260	0
111	20241122	190000	83355640	5260	5260	5260	5260	0
112	20241122	185900	83355640	5260	5260	5260	5260	0
113	20241122	185800	83355640	5260	5260	5260	5260	0
114	20241122	185700	83355640	5260	5260	5260	5260	0
115	20241122	185600	83355640	5260	5260	5260	5260	0
116	20241122	185500	83355640	5260	5260	5260	5260	0
117	20241122	185400	83355640	5260	5260	5260	5260	0
118	20241122	185300	83355640	5260	5260	5260	5260	0
119	20241122	185200	83355640	5260	5260	5260	5260	0
120	20241122	185100	83355640	5260	5260	5260	5260	0
121	20241122	185000	83355640	5260	5260	5260	5260	0
122	20241122	184900	83355640	5260	5260	5260	5260	395
123	20241122	184800	83355640	5260	5260	5260	5260	0
124	20241122	184700	83355640	5260	5260	5260	5260	0
125	20241122	184600	83355640	5260	5260	5260	5260	0
126	20241122	184500	83355640	5260	5260	5260	5260	0
127	20241122	184400	83355640	5260	5260	5260	5260	0
128	20241122	184300	83355640	5260	5260	5260	5260	0
129	20241122	184200	83355640	5260	5260	5260	5260	0
130	20241122	184100	83355640	5260	5260	5260	5260	0
131	20241122	184000	83355640	5260	5260	5260	5260	0
132	20241122	183900	83355640	5260	5260	5260	5260	0
133	20241122	183800	83355640	5260	5260	5260	5260	0
134	20241122	183700	83355640	5260	5260	5260	5260	0
135	20241122	183600	83355640	5260	5260	5260	5260	0
136	20241122	183500	83355640	5260	5260	5260	5260	0
137	20241122	183400	83355640	5260	5260	5260	5260	0
138	20241122	183300	83355640	5260	5260	5260	5260	0
139	20241122	183200	83355640	5260	5260	5260	5260	0
140	20241122	183100	83355640	5260	5260	5260	5260	0
141	20241122	183000	83355640	5260	5260	5260	5260	0
142	20241122	182900	83355640	5260	5260	5260	5260	0
143	20241122	182800	83355640	5260	5260	5260	5260	0
144	20241122	182700	83355640	5260	5260	5260	5260	0
145	20241122	182600	83355640	5260	5260	5260	5260	0
146	20241122	182500	83355640	5260	5260	5260	5260	0
147	20241122	182400	83355640	5260	5260	5260	5260	0
148	20241122	182300	83355640	5260	5260	5260	5260	0
149	20241122	182200	83355640	5260	5260	5260	5260	0
150	20241122	182100	83355640	5260	5260	5260	5260	0
151	20241122	182000	83355640	5260	5260	5260	5260	0
152	20241122	181900	83355640	5260	5260	5260	5260	395
153	20241122	181800	83355640	5260	5260	5260	5260	0
154	20241122	181700	83355640	5260	5260	5260	5260	0
155	20241122	181600	83355640	5260	5260	5260	5260	0
156	20241122	181500	83355640	5260	5260	5260	5260	0
157	20241122	181400	83355640	5260	5260	5260	5260	0
158	20241122	181300	83355640	5260	5260	5260	5260	0
159	20241122	181200	83355640	5260	5260	5260	5260	0
160	20241122	181100	83355640	5260	5260	5260	5260	0
161	20241122	181000	83355640	5260	5260	5260	5260	0
162	20241122	180900	83355640	5260	5260	5260	5260	0
163	20241122	180800	83355640	5260	5260	5260	5260	0
164	20241122	180700	83355640	5260	5260	5260	5260	0
165	20241122	180600	83355640	5260	5260	5260	5260	0
166	20241122	180500	83355640	5260	5260	5260	5260	0
167	20241122	180400	83355640	5260	5260	5260	5260	0
168	20241122	180300	83355640	5260	5260	5260	5260	0
169	20241122	180200	83355640	5260	5260	5260	5260	0
170	20241122	180100	83355640	5260	5260	5260	5260	0
171	20241122	180000	83355640	5260	5260	5260	5260	0
172	20241122	175900	83355640	5260	5260	5260	5260	0
173	20241122	175800	83355640	5260	5260	5260	5260	0
174	20241122	175700	83355640	5260	5260	5260	5260	0
175	20241122	175600	83355640	5260	5260	5260	5260	0
176	20241122	175500	83355640	5260	5260	5260	5260	0
177	20241122	175400	83355640	5260	5260	5260	5260	0
178	20241122	175300	83355640	5260	5260	5260	5260	0
179	20241122	175200	83355640	5260	5260	5260	5260	0
180	20241122	175100	83355640	5260	5260	5260	5260	0
181	20241122	175000	83355640	5260	5260	5260	5260	0
182	20241122	174900	83355640	5260	5260	5260	5260	395
183	20241122	174800	83355640	5260	5260	5260	5260	0
184	20241122	174700	83355640	5260	5260	5260	5260	0
185	20241122	174600	83355640	5260	5260	5260	5260	0
186	20241122	174500	83355640	5260	5260	5260	5260	0
187	20241122	174400	83355640	5260	5260	5260	5260	0
188	20241122	174300	83355640	5260	5260	5260	5260	0
189	20241122	174200	83355640	5260	5260	5260	5260	0
190	20241122	174100	83355640	5260	5260	5260	5260	0
191	20241122	174000	83355640	5260	5260	5260	5260	0
192	20241122	173900	83355640	5260	5260	5260	5260	0
193	20241122	173800	83355640	5260	5260	5260	5260	0
194	20241122	173700	83355640	5260	5260	5260	5260	0
195	20241122	173600	83355640	5260	5260	5260	5260	0
196	20241122	173500	83355640	5260	5260	5260	5260	0
197	20241122	173400	83355640	5260	5260	5260	5260	0
198	20241122	173300	83355640	5260	5260	5260	5260	0
199	20241122	173200	83355640	5260	5260	5260	5260	0
200	20241122	173100	83355640	5260	5260	5260	5260	0
201	20241122	173000	83355640	5260	5260	5260	5260	0
202	20241122	172900	83355640	5260	5260	5260	5260	0
203	20241122	172800	83355640	5260	5260	5260	5260	0
204	20241122	172700	83355640	5260	5260	5260	5260	0
205	20241122	172600	83355640	5260	5260	5260	5260	0
206	20241122	172500	83355640	5260	5260	5260	5260	0
207	20241122	172400	83355640	5260	5260	5260	5260	0
208	20241122	172300	83355640	5260	5260	5260	5260	0
209	20241122	172200	83355640	5260	5260	5260	5260	0
210	20241122	172100	83355640	5260	5260	5260	5260	0
211	20241122	172000	83355640	5260	5260	5260	5260	0
212	20241122	171900	83355640	5260	5260	5260	5260	395
213	20241122	171800	83355640	5260	5260	5260	5260	0
214	20241122	171700	83355640	5260	5260	5260	5260	0
215	20241122	171600	83355640	5260	5260	5260	5260	0
216	20241122	171500	83355640	5260	5260	5260	5260	0
217	20241122	171400	83355640	5260	5260	5260	5260	0
218	20241122	171300	83355640	5260	5260	5260	5260	0
219	20241122	171200	83355640	5260	5260	5260	5260	0
220	20241122	171100	83355640	5260	5260	5260	5260	0
221	20241122	171000	83355640	5260	5260	5260	5260	0
222	20241122	170900	83355640	5260	5260	5260	5260	0
223	20241122	170800	83355640	5260	5260	5260	5260	0
224	20241122	170700	83355640	5260	5260	5260	5260	0
225	20241122	170600	83355640	5260	5260	5260	5260	0
226	20241122	170500	83355640	5260	5260	5260	5260	0
227	20241122	170400	83355640	5260	5260	5260	5260	0
228	20241122	170300	83355640	5260	5260	5260	5260	0
229	20241122	170200	83355640	5260	5260	5260	5260	0
230	20241122	170100	83355640	5260	5260	5260	5260	0
231	20241122	170000	83355640	5260	5260	5260	5260	0
232	20241122	165900	83355640	5260	5260	5260	5260	0
233	20241122	165800	83355640	5260	5260	5260	5260	0
234	20241122	165700	83355640	5260	5260	5260	5260	0
235	20241122	165600	83355640	5260	5260	5260	5260	0
236	20241122	165500	83355640	5260	5260	5260	5260	0
237	20241122	165400	83355640	5260	5260	5260	5260	0
238	20241122	165300	83355640	5260	5260	5260	5260	0
239	20241122	165200	83355640	5260	5260	5260	5260	0
240	20241122	165100	83355640	5260	5260	5260	5260	0
241	20241122	165000	83355640	5260	5260	5260	5260	0
242	20241122	164900	83355640	5260	5260	5260	5260	395
243	20241122	164800	83355640	5260	5260	5260	5260	0
244	20241122	164700	83355640	5260	5260	5260	5260	0
245	20241122	164600	83355640	5260	5260	5260	5260	0
246	20241122	164500	83355640	5260	5260	5260	5260	0
247	20241122	164400	83355640	5260	5260	5260	5260	0
248	20241122	164300	83355640	5260	5260	5260	5260	0
249	20241122	164200	83355640	5260	5260	5260	5260	0
250	20241122	164100	83355640	5260	5260	5260	5260	0
251	20241122	164000	83355640	5260	5260	5260	5260	0
252	20241122	163900	83355640	5260	5260	5260	5260	0
253	20241122	163800	83355640	5260	5260	5260	5260	0
254	20241122	163700	83355640	5260	5260	5260	5260	0
255	20241122	163600	83355640	5260	5260	5260	5260	0
256	20241122	163500	83355640	5260	5260	5260	5260	0
257	20241122	163400	83355640	5260	5260	5260	5260	0
258	20241122	163300	83355640	5260	5260	5260	5260	0
259	20241122	163200	83355640	5260	5260	5260	5260	0
260	20241122	163100	83355640	5260	5260	5260	5260	0
261	20241122	163000	83355640	5260	5260	5260	5260	0
262	20241122	162900	83355640	5260	5260	5260	5260	0
263	20241122	162800	83355640	5260	5260	5260	5260	0
264	20241122	162700	83355640	5260	5260	5260	5260	0
265	20241122	162600	83355640	5260	5260	5260	5260	0
266	20241122	162500	83355640	5260	5260	5260	5260	0
267	20241122	162400	83355640	5260	5260	5260	5260	0
268	20241122	162300	83355640	5260	5260	5260	5260	0
269	20241122	162200	83355640	5260	5260	5260	5260	0
270	20241122	162100	83355640	5260	5260	5260	5260	0
271	20241122	162000	83355640	5260	5260	5260	5260	0
272	20241122	161900	83355640	5260	5260	5260	5260	395
273	20241122	161800	83355640	5260	5260	5260	5260	0
274	20241122	161700	83355640	5260	5260	5260	5260	0
275	20241122	161600	83355640	5260	5260	5260	5260	0
276	20241122	161500	83355640	5260	5260	5260	5260	0
277	20241122	161400	83355640	5260	5260	5260	5260	0
278	20241122	161300	83355640	5260	5260	5260	5260	0
279	20241122	161200	83355640	5260	5260	5260	5260	0
280	20241122	161100	83355640	5260	5260	5260	5260	0
281	20241122	161000	83355640	5260	5260	5260	5260	0
282	20241122	160900	83355640	5260	5260	5260	5260	0
283	20241122	160800	83355640	5260	5260	5260	5260	0
284	20241122	160700	83355640	5260	5260	5260	5260	0
285	20241122	160600	83355640	5260	5260	5260	5260	0
286	20241122	160500	83355640	5260	5260	5260	5260	0
287	20241122	160400	83355640	5260	5260	5260	5260	0
288	20241122	160300	83355640	5260	5260	5260	5260	0
289	20241122	160200	83355640	5260	5260	5260	5260	0
290	20241122	160100	83355640	5260	5260	5260	5260	0
291	20241122	160000	83355640	5260	5260	5260	5260	0
292	20241122	155900	83355640	5260	5260	5260	5260	0
293	20241122	155800	83355640	5260	5260	5260	5260	0
294	20241122	155700	83355640	5260	5260	5260	5260	0
295	20241122	155600	83355640	5260	5260	5260	5260	0
296	20241122	155500	83355640	5260	5260	5260	5260	0
297	20241122	155400	83355640	5260	5260	5260	5260	0
298	20241122	155300	83355640	5260	5260	5260	5260	0
299	20241122	155200	83355640	5260	5260	5260	5260	0
300	20241122	155100	83355640	5260	5260	5260	5260	0
301	20241122	155000	83355640	5260	5260	5260	5260	0
302	20241122	154900	83355640	5260	5260	5260	5260	395
303	20241122	154800	83355640	5260	5260	5260	5260	0
304	20241122	154700	83355640	5260	5260	5260	5260	0
305	20241122	154600	83355640	5260	5260	5260	5260	0
306	20241122	154500	83355640	5260	5260	5260	5260	0
307	20241122	154400	83355640	5260	5260	5260	5260	0
308	20241122	154300	83355640	5260	5260	5260	5260	0
309	20241122	154200	83355640	5260	5260	5260	5260	0
310	20241122	154100	83355640	5260	5260	5260	5260	0
311	20241122	154000	83355640	5260	5260	5260	5260	0
312	20241122	153900	83355640	5260	5260	5260	5260	0
313	20241122	153800	83355640	5260	5260	5260	5260	0
314	20241122	153700	83355640	5260	5260	5260	5260	0
315	20241122	153600	83355640	5260	5260	5260	5260	0
316	20241122	153500	83355640	5260	5260	5260	5260	0
317	20241122	153400	83355640	5260	5260	5260	5260	0
318	20241122	153300	83355640	5260	5260	5260	5260	0
319	20241122	153200	83355640	5260	5260	5260	5260	0
320	20241122	153100	83355640	5260	5260	5260	5260	0
321	20241122	153000	83355640	5260	5260	5260	5260	395
322	20241122	152900	81277940	5260	5260	5260	5260	0
323	20241122	152800	81277940	5260	5260	5260	5260	0
324	20241122	152700	81277940	5260	5260	5260	5260	0
325	20241122	152600	81277940	5260	5260	5260	5260	0
326	20241122	152500	81277940	5260	5260	5260	5260	0
327	20241122	152400	81277940	5260	5260	5260	5260	0
328	20241122	152300	81277940	5260	5260	5260	5260	0
329	20241122	152200	81277940	5260	5260	5260	5260	0
330	20241122	152100	81277940	5260	5260	5260	5260	0
331	20241122	152000	81277940	5260	5260	5260	5260	0
332	20241122	151900	81277940	5260	5220	5260	5220	378
333	20241122	151800	79303220	5230	5230	5230	5230	0
334	20241122	151700	79303220	5230	5230	5230	5230	0
335	20241122	151600	79303220	5230	5230	5230	5230	0
336	20241122	151500	79303220	5230	5230	5230	5230	13
337	20241122	151400	79235230	5230	5220	5230	5220	47
338	20241122	151300	78989620	5230	5230	5230	5230	0
339	20241122	151200	78989620	5230	5230	5230	5220	90
340	20241122	151100	78519220	5240	5240	5240	5240	46
341	20241122	151000	78278180	5260	5260	5260	5260	0
342	20241122	150900	78278180	5260	5260	5260	5260	0
343	20241122	150800	78278180	5260	5260	5260	5260	0
344	20241122	150700	78278180	5260	5260	5260	5260	13
345	20241122	150600	78209800	5260	5260	5260	5260	0
346	20241122	150500	78209800	5260	5260	5260	5260	0
347	20241122	150400	78209800	5260	5260	5260	5260	0
348	20241122	150300	78209800	5260	5260	5260	5260	0
349	20241122	150200	78209800	5260	5260	5260	5260	0
350	20241122	150100	78209800	5260	5260	5260	5260	0
351	20241122	150000	78209800	5260	5260	5260	5260	0
352	20241122	145900	78209800	5260	5260	5260	5260	0
353	20241122	145800	78209800	5260	5260	5260	5260	0
354	20241122	145700	78209800	5260	5260	5260	5260	0
355	20241122	145600	78209800	5260	5260	5260	5260	0
356	20241122	145500	78209800	5260	5260	5260	5260	0
357	20241122	145400	78209800	5260	5260	5260	5260	0
358	20241122	145300	78209800	5260	5260	5260	5260	0
359	20241122	145200	78209800	5260	5260	5260	5260	0
360	20241122	145100	78209800	5260	5260	5260	5260	0
361	20241122	145000	78209800	5260	5260	5260	5260	0
362	20241122	144900	78209800	5260	5260	5260	5260	0
363	20241122	144800	78209800	5260	5260	5260	5260	200
364	20241122	144700	77157800	5230	5230	5230	5230	0
365	20241122	144600	77157800	5230	5230	5230	5230	0
366	20241122	144500	77157800	5230	5230	5230	5230	0
367	20241122	144400	77157800	5230	5230	5230	5230	0
368	20241122	144300	77157800	5230	5230	5230	5230	0
369	20241122	144200	77157800	5230	5230	5230	5230	0
370	20241122	144100	77157800	5230	5230	5230	5230	100
371	20241122	144000	76634800	5230	5230	5230	5230	0
372	20241122	143900	76634800	5230	5230	5230	5230	0
373	20241122	143800	76634800	5230	5230	5230	5230	0
374	20241122	143700	76634800	5230	5230	5230	5230	0
375	20241122	143600	76634800	5230	5230	5230	5230	0
376	20241122	143500	76634800	5230	5230	5230	5230	0
377	20241122	143400	76634800	5230	5230	5230	5230	0
378	20241122	143300	76634800	5230	5230	5230	5230	0
379	20241122	143200	76634800	5230	5230	5230	5230	0
380	20241122	143100	76634800	5230	5230	5230	5230	4
381	20241122	143000	76613880	5230	5230	5230	5230	0
382	20241122	142900	76613880	5230	5230	5230	5230	23
383	20241122	142800	76493590	5230	5230	5230	5230	11
384	20241122	142700	76436060	5230	5230	5230	5230	33
385	20241122	142600	76263470	5230	5230	5230	5230	3
386	20241122	142500	76247780	5230	5230	5230	5230	0
387	20241122	142400	76247780	5230	5230	5230	5230	0
388	20241122	142300	76247780	5230	5230	5230	5230	3
389	20241122	142200	76232090	5230	5250	5250	5230	35
390	20241122	142100	76048800	5250	5250	5250	5250	0
391	20241122	142000	76048800	5250	5250	5250	5250	0
392	20241122	141900	76048800	5250	5250	5250	5250	0
393	20241122	141800	76048800	5250	5250	5250	5250	0
394	20241122	141700	76048800	5250	5250	5250	5250	0
395	20241122	141600	76048800	5250	5250	5250	5250	0
396	20241122	141500	76048800	5250	5250	5250	5250	0
397	20241122	141400	76048800	5250	5250	5250	5250	0
398	20241122	141300	76048800	5250	5250	5250	5250	0
399	20241122	141200	76048800	5250	5250	5250	5250	27
400	20241122	141100	75907050	5220	5220	5220	5220	50
401	20241122	141000	75646050	5220	5220	5220	5220	142
402	20241122	140900	74904810	5260	5260	5260	5260	0
403	20241122	140800	74904810	5260	5260	5260	5260	0
404	20241122	140700	74904810	5260	5260	5260	5260	0
405	20241122	140600	74904810	5260	5260	5260	5260	0
406	20241122	140500	74904810	5260	5260	5260	5260	0
407	20241122	140400	74904810	5260	5260	5260	5260	0
408	20241122	140300	74904810	5260	5260	5260	5260	500
409	20241122	140200	72274810	5250	5250	5250	5250	500
410	20241122	140100	69649810	5210	5210	5210	5210	0
411	20241122	140000	69649810	5210	5210	5210	5210	0
412	20241122	135900	69649810	5210	5210	5210	5210	0
413	20241122	135800	69649810	5210	5210	5210	5210	0
414	20241122	135700	69649810	5210	5210	5210	5210	0
415	20241122	135600	69649810	5210	5210	5210	5210	0
416	20241122	135500	69649810	5210	5210	5210	5210	0
417	20241122	135400	69649810	5210	5210	5210	5210	0
418	20241122	135300	69649810	5210	5210	5210	5210	0
419	20241122	135200	69649810	5210	5210	5210	5210	0
420	20241122	135100	69649810	5210	5210	5210	5210	0
421	20241122	135000	69649810	5210	5210	5210	5210	0
422	20241122	134900	69649810	5210	5210	5210	5210	300
423	20241122	134800	68086810	5210	5210	5210	5210	0
424	20241122	134700	68086810	5210	5210	5210	5210	0
425	20241122	134600	68086810	5210	5210	5210	5210	0
426	20241122	134500	68086810	5210	5210	5210	5210	0
427	20241122	134400	68086810	5210	5210	5210	5210	0
428	20241122	134300	68086810	5210	5210	5210	5210	0
429	20241122	134200	68086810	5210	5210	5210	5210	0
430	20241122	134100	68086810	5210	5210	5210	5210	0
431	20241122	134000	68086810	5210	5210	5210	5210	0
432	20241122	133900	68086810	5210	5220	5220	5210	1000
433	20241122	133800	62875680	5220	5220	5220	5220	300
434	20241122	133700	61309680	5220	5220	5220	5220	0
435	20241122	133600	61309680	5220	5220	5220	5220	0
436	20241122	133500	61309680	5220	5220	5220	5220	10
437	20241122	133400	61257480	5220	5220	5220	5220	400
438	20241122	133300	59169480	5230	5230	5230	5230	0
439	20241122	133200	59169480	5230	5230	5230	5230	0
440	20241122	133100	59169480	5230	5230	5230	5230	10
441	20241122	133000	59117180	5230	5230	5230	5230	0
442	20241122	132900	59117180	5230	5240	5240	5230	460
443	20241122	132800	56711030	5250	5250	5250	5250	0
444	20241122	132700	56711030	5250	5250	5250	5250	0
445	20241122	132600	56711030	5250	5250	5250	5250	0
446	20241122	132500	56711030	5250	5250	5250	5250	0
447	20241122	132400	56711030	5250	5250	5250	5250	0
448	20241122	132300	56711030	5250	5250	5250	5250	0
449	20241122	132200	56711030	5250	5250	5250	5250	0
450	20241122	132100	56711030	5250	5250	5250	5250	0
451	20241122	132000	56711030	5250	5250	5250	5250	0
452	20241122	131900	56711030	5250	5250	5250	5250	0
453	20241122	131800	56711030	5250	5250	5250	5250	0
454	20241122	131700	56711030	5250	5250	5250	5250	0
455	20241122	131600	56711030	5250	5250	5250	5250	0
456	20241122	131500	56711030	5250	5250	5250	5250	0
457	20241122	131400	56711030	5250	5250	5250	5250	0
458	20241122	131300	56711030	5250	5250	5250	5250	0
459	20241122	131200	56711030	5250	5250	5250	5250	0
460	20241122	131100	56711030	5250	5250	5250	5250	0
461	20241122	131000	56711030	5250	5250	5250	5250	10
462	20241122	130900	56658530	5300	5300	5300	5300	0
463	20241122	130800	56658530	5300	5300	5300	5300	10
464	20241122	130700	56605530	5250	5250	5250	5250	339
465	20241122	130600	54825780	5250	5250	5250	5250	1
466	20241122	130500	54820530	5250	5250	5250	5250	1
467	20241122	130400	54815280	5220	5220	5220	5220	0
468	20241122	130300	54815280	5220	5220	5220	5220	199
469	20241122	130200	53776500	5260	5230	5260	5230	1671
470	20241122	130100	45037140	5230	5240	5240	5230	1278
471	20241122	130000	38353110	5230	5230	5230	5230	0
472	20241122	125900	38353110	5230	5230	5230	5230	0
473	20241122	125800	38353110	5230	5230	5230	5230	0
474	20241122	125700	38353110	5230	5230	5230	5230	200
475	20241122	125600	37307110	5270	5270	5270	5270	0
476	20241122	125500	37307110	5270	5270	5270	5270	0
477	20241122	125400	37307110	5270	5270	5270	5270	1
478	20241122	125300	37301840	5230	5230	5230	5230	0
479	20241122	125200	37301840	5230	5230	5230	5230	0
480	20241122	125100	37301840	5230	5230	5230	5230	0
481	20241122	125000	37301840	5230	5230	5230	5230	0
482	20241122	124900	37301840	5230	5230	5230	5230	0
483	20241122	124800	37301840	5230	5230	5230	5230	0
484	20241122	124700	37301840	5230	5230	5230	5230	18
485	20241122	124600	37207700	5230	5230	5230	5230	0
486	20241122	124500	37207700	5230	5230	5230	5230	0
487	20241122	124400	37207700	5230	5230	5230	5230	0
488	20241122	124300	37207700	5230	5230	5230	5230	0
489	20241122	124200	37207700	5230	5230	5230	5230	0
490	20241122	124100	37207700	5230	5230	5230	5230	0
491	20241122	124000	37207700	5230	5240	5240	5230	400
492	20241122	123900	35112250	5240	5240	5240	5240	0
493	20241122	123800	35112250	5240	5240	5240	5240	0
494	20241122	123700	35112250	5240	5240	5240	5240	0
495	20241122	123600	35112250	5240	5240	5240	5240	0
496	20241122	123500	35112250	5240	5240	5240	5240	200
497	20241122	123400	34064250	5250	5250	5250	5250	0
498	20241122	123300	34064250	5250	5260	5260	5250	270
499	20241122	123200	32646550	5280	5280	5280	5280	0
500	20241122	123100	32646550	5280	5280	5280	5280	0
501	20241122	123000	32646550	5280	5280	5280	5280	0
502	20241122	122900	32646550	5280	5280	5280	5280	0
503	20241122	122800	32646550	5280	5280	5280	5280	0
504	20241122	122700	32646550	5280	5280	5280	5280	0
505	20241122	122600	32646550	5280	5280	5280	5280	0
506	20241122	122500	32646550	5280	5280	5280	5280	0
507	20241122	122400	32646550	5280	5280	5280	5280	1
508	20241122	122300	32641270	5270	5270	5270	5270	10
509	20241122	122200	32588570	5270	5270	5270	5270	0
510	20241122	122100	32588570	5270	5270	5270	5270	0
511	20241122	122000	32588570	5270	5270	5270	5270	0
512	20241122	121900	32588570	5270	5270	5270	5270	0
513	20241122	121800	32588570	5270	5270	5270	5270	0
514	20241122	121700	32588570	5270	5270	5270	5270	0
515	20241122	121600	32588570	5270	5270	5270	5270	0
516	20241122	121500	32588570	5270	5270	5270	5270	254
517	20241122	121400	31249990	5270	5270	5270	5270	0
518	20241122	121300	31249990	5270	5270	5270	5270	0
519	20241122	121200	31249990	5270	5270	5270	5270	10
520	20241122	121100	31197290	5270	5270	5270	5270	0
521	20241122	121000	31197290	5270	5270	5270	5270	0
522	20241122	120900	31197290	5270	5270	5270	5270	0
523	20241122	120800	31197290	5270	5270	5270	5270	0
524	20241122	120700	31197290	5270	5270	5270	5270	0
525	20241122	120600	31197290	5270	5270	5270	5270	0
526	20241122	120500	31197290	5270	5270	5270	5270	0
527	20241122	120400	31197290	5270	5270	5270	5270	24
528	20241122	120300	31070810	5250	5250	5250	5250	0
529	20241122	120200	31070810	5250	5250	5250	5250	0
530	20241122	120100	31070810	5250	5250	5250	5250	172
531	20241122	120000	30167810	5270	5270	5270	5270	0
532	20241122	115900	30167810	5270	5270	5270	5270	0
533	20241122	115800	30167810	5270	5270	5270	5270	0
534	20241122	115700	30167810	5270	5270	5270	5270	0
535	20241122	115600	30167810	5270	5270	5270	5270	0
536	20241122	115500	30167810	5270	5270	5270	5270	0
537	20241122	115400	30167810	5270	5260	5270	5250	453
538	20241122	115300	27785110	5270	5270	5270	5270	0
539	20241122	115200	27785110	5270	5270	5270	5270	0
540	20241122	115100	27785110	5270	5270	5270	5270	270
541	20241122	115000	26362210	5260	5280	5280	5260	270
542	20241122	114900	24940900	5270	5270	5270	5270	0
543	20241122	114800	24940900	5270	5280	5280	5270	390
544	20241122	114700	22884180	5280	5280	5280	5280	0
545	20241122	114600	22884180	5280	5280	5280	5280	0
546	20241122	114500	22884180	5280	5290	5290	5280	450
547	20241122	114400	20506160	5300	5300	5300	5300	0
548	20241122	114300	20506160	5300	5300	5300	5300	0
549	20241122	114200	20506160	5300	5300	5300	5300	200
550	20241122	114100	19446160	5310	5310	5310	5310	0
551	20241122	114000	19446160	5310	5310	5310	5310	0
552	20241122	113900	19446160	5310	5310	5310	5310	0
553	20241122	113800	19446160	5310	5310	5310	5310	0
554	20241122	113700	19446160	5310	5310	5310	5310	0
555	20241122	113600	19446160	5310	5310	5310	5310	0
556	20241122	113500	19446160	5310	5310	5310	5310	0
557	20241122	113400	19446160	5310	5310	5310	5310	0
558	20241122	113300	19446160	5310	5310	5310	5310	0
559	20241122	113200	19446160	5310	5310	5310	5310	0
560	20241122	113100	19446160	5310	5310	5310	5310	0
561	20241122	113000	19446160	5310	5310	5310	5310	0
562	20241122	112900	19446160	5310	5310	5310	5310	0
563	20241122	112800	19446160	5310	5310	5310	5310	0
564	20241122	112700	19446160	5310	5310	5310	5310	0
565	20241122	112600	19446160	5310	5330	5330	5310	54
566	20241122	112500	19159340	5320	5320	5320	5320	0
567	20241122	112400	19159340	5320	5320	5320	5320	18
568	20241122	112300	19063580	5340	5340	5340	5340	0
569	20241122	112200	19063580	5340	5340	5340	5340	1
570	20241122	112100	19058240	5340	5340	5340	5340	0
571	20241122	112000	19058240	5340	5340	5340	5340	0
572	20241122	111900	19058240	5340	5340	5340	5340	0
573	20241122	111800	19058240	5340	5320	5340	5320	232
574	20241122	111700	17821650	5320	5320	5320	5320	0
575	20241122	111600	17821650	5320	5320	5320	5320	200
576	20241122	111500	16757650	5300	5300	5300	5300	70
577	20241122	111400	16386650	5300	5300	5300	5300	0
578	20241122	111300	16386650	5300	5300	5300	5300	0
579	20241122	111200	16386650	5300	5300	5300	5300	0
580	20241122	111100	16386650	5300	5300	5300	5300	0
581	20241122	111000	16386650	5300	5300	5300	5300	0
582	20241122	110900	16386650	5300	5300	5300	5300	0
583	20241122	110800	16386650	5300	5300	5300	5300	0
584	20241122	110700	16386650	5300	5300	5300	5300	0
585	20241122	110600	16386650	5300	5300	5300	5300	0
586	20241122	110500	16386650	5300	5300	5300	5300	0
587	20241122	110400	16386650	5300	5300	5300	5300	0
588	20241122	110300	16386650	5300	5300	5300	5300	0
589	20241122	110200	16386650	5300	5300	5300	5300	0
590	20241122	110100	16386650	5300	5300	5300	5300	0
591	20241122	110000	16386650	5300	5300	5300	5300	0
592	20241122	105900	16386650	5300	5300	5300	5300	0
593	20241122	105800	16386650	5300	5300	5300	5300	0
594	20241122	105700	16386650	5300	5300	5300	5300	0
595	20241122	105600	16386650	5300	5290	5300	5290	5
596	20241122	105500	16360170	5290	5290	5290	5290	0
597	20241122	105400	16360170	5290	5290	5290	5290	0
598	20241122	105300	16360170	5290	5290	5290	5290	0
599	20241122	105200	16360170	5290	5290	5290	5290	0
600	20241122	105100	16360170	5290	5290	5290	5290	0
601	20241122	105000	16360170	5290	5290	5290	5290	0
602	20241122	104900	16360170	5290	5290	5290	5290	0
603	20241122	104800	16360170	5290	5290	5290	5290	0
604	20241122	104700	16360170	5290	5290	5290	5290	0
605	20241122	104600	16360170	5290	5290	5290	5290	0
606	20241122	104500	16360170	5290	5290	5290	5290	0
607	20241122	104400	16360170	5290	5290	5290	5290	0
608	20241122	104300	16360170	5290	5290	5290	5290	0
609	20241122	104200	16360170	5290	5290	5290	5290	0
610	20241122	104100	16360170	5290	5290	5290	5290	0
611	20241122	104000	16360170	5290	5290	5290	5290	20
612	20241122	103900	16254370	5290	5290	5290	5290	189
613	20241122	103800	15254560	5290	5290	5290	5290	0
614	20241122	103700	15254560	5290	5290	5290	5290	0
615	20241122	103600	15254560	5290	5290	5290	5290	0
616	20241122	103500	15254560	5290	5290	5290	5290	0
617	20241122	103400	15254560	5290	5290	5290	5290	0
618	20241122	103300	15254560	5290	5290	5290	5290	0
619	20241122	103200	15254560	5290	5290	5290	5290	0
620	20241122	103100	15254560	5290	5290	5290	5290	0
621	20241122	103000	15254560	5290	5290	5290	5290	1
622	20241122	102900	15249270	5260	5260	5260	5260	0
623	20241122	102800	15249270	5260	5260	5260	5260	0
624	20241122	102700	15249270	5260	5260	5260	5260	200
625	20241122	102600	14197270	5260	5270	5270	5260	13
626	20241122	102500	14128780	5290	5290	5290	5290	0
627	20241122	102400	14128780	5290	5290	5290	5290	0
628	20241122	102300	14128780	5290	5290	5290	5290	0
629	20241122	102200	14128780	5290	5290	5290	5290	0
630	20241122	102100	14128780	5290	5290	5290	5290	1
631	20241122	102000	14123490	5290	5290	5290	5290	0
632	20241122	101900	14123490	5290	5290	5290	5290	2
633	20241122	101800	14112910	5290	5290	5290	5290	0
634	20241122	101700	14112910	5290	5290	5290	5290	0
635	20241122	101600	14112910	5290	5290	5290	5290	0
636	20241122	101500	14112910	5290	5290	5290	5290	0
637	20241122	101400	14112910	5290	5290	5290	5290	1
638	20241122	101300	14107620	5260	5260	5260	5260	100
639	20241122	101200	13581620	5270	5270	5270	5270	0
640	20241122	101100	13581620	5270	5270	5270	5270	0
641	20241122	101000	13581620	5270	5270	5270	5270	104
642	20241122	100900	13033540	5270	5270	5270	5270	2
643	20241122	100800	13023000	5320	5320	5320	5320	0
644	20241122	100700	13023000	5320	5320	5320	5320	10
645	20241122	100600	12969800	5320	5320	5320	5320	0
646	20241122	100500	12969800	5320	5320	5320	5320	0
647	20241122	100400	12969800	5320	5320	5320	5320	0
648	20241122	100300	12969800	5320	5320	5320	5320	0
649	20241122	100200	12969800	5320	5320	5320	5320	1
650	20241122	100100	12964480	5300	5300	5300	5300	0
651	20241122	100000	12964480	5300	5300	5300	5300	10
652	20241122	095900	12911480	5320	5320	5320	5320	0
653	20241122	095800	12911480	5320	5320	5320	5320	0
654	20241122	095700	12911480	5320	5320	5320	5320	0
655	20241122	095600	12911480	5320	5320	5320	5320	0
656	20241122	095500	12911480	5320	5320	5320	5320	0
657	20241122	095400	12911480	5320	5320	5320	5320	0
658	20241122	095300	12911480	5320	5320	5320	5320	0
659	20241122	095200	12911480	5320	5320	5320	5320	0
660	20241122	095100	12911480	5320	5310	5320	5270	51
661	20241122	095000	12642170	5330	5330	5330	5330	0
662	20241122	094900	12642170	5330	5330	5330	5330	0
663	20241122	094800	12642170	5330	5330	5330	5330	1
664	20241122	094700	12636840	5320	5320	5320	5320	0
665	20241122	094600	12636840	5320	5320	5320	5320	0
666	20241122	094500	12636840	5320	5320	5320	5320	0
667	20241122	094400	12636840	5320	5320	5320	5320	0
668	20241122	094300	12636840	5320	5320	5320	5320	0
669	20241122	094200	12636840	5320	5320	5320	5320	105
670	20241122	094100	12078240	5300	5300	5300	5290	115
671	20241122	094000	11468850	5300	5300	5300	5300	0
672	20241122	093900	11468850	5300	5300	5300	5300	0
673	20241122	093800	11468850	5300	5290	5300	5290	300
674	20241122	093700	9880400	5290	5290	5290	5290	20
675	20241122	093600	9774600	5300	5290	5300	5290	200
676	20241122	093500	8716040	5290	5290	5290	5290	200
677	20241122	093400	7658040	5280	5280	5280	5280	0
678	20241122	093300	7658040	5280	5280	5280	5280	1
679	20241122	093200	7652760	5290	5290	5290	5290	5
680	20241122	093100	7626310	5290	5290	5290	5290	0
681	20241122	093000	7626310	5290	5290	5290	5290	30
682	20241122	092900	7467610	5290	5290	5290	5290	25
683	20241122	092800	7335360	5290	5290	5290	5290	1
684	20241122	092700	7330070	5290	5290	5290	5290	0
685	20241122	092600	7330070	5290	5290	5290	5290	0
686	20241122	092500	7330070	5290	5280	5290	5280	3
687	20241122	092400	7314220	5290	5290	5290	5290	0
688	20241122	092300	7314220	5290	5290	5290	5290	0
689	20241122	092200	7314220	5290	5290	5290	5290	0
690	20241122	092100	7314220	5290	5290	5290	5290	0
691	20241122	092000	7314220	5290	5290	5290	5290	0
692	20241122	091900	7314220	5290	5290	5290	5290	0
693	20241122	091800	7314220	5290	5290	5290	5290	15
694	20241122	091700	7234870	5290	5290	5290	5290	0
695	20241122	091600	7234870	5290	5290	5290	5290	0
696	20241122	091500	7234870	5290	5290	5290	5290	0
697	20241122	091400	7234870	5290	5290	5290	5290	0
698	20241122	091300	7234870	5290	5290	5290	5290	2
699	20241122	091200	7224290	5290	5290	5290	5290	0
700	20241122	091100	7224290	5290	5290	5290	5290	0
701	20241122	091000	7224290	5290	5290	5290	5290	5
702	20241122	090900	7197840	5290	5280	5290	5280	172
703	20241122	090800	6289670	5280	5250	5280	5250	22
704	20241122	090700	6174140	5250	5250	5250	5250	121
705	20241122	090600	5538890	5220	5220	5220	5220	550
706	20241122	090500	2667890	5250	5250	5250	5250	0
707	20241122	090400	2667890	5250	5250	5250	5250	0
708	20241122	090300	2667890	5250	5250	5250	5250	0
709	20241122	090200	2667890	5250	5220	5250	5220	2
710	20241122	090100	2657420	5200	5220	5220	5200	508
711	20241122	090000	15660	5220	5220	5220	5220	3