KissMeData/262260/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205200	97497380	5730	5730	5730	5730	330
3	20241121	205100	97497380	5730	5730	5730	5730	0
4	20241121	205000	97497380	5730	5730	5730	5730	0
5	20241121	204900	97497380	5730	5730	5730	5730	0
6	20241121	204800	97497380	5730	5730	5730	5730	0
7	20241121	204700	97497380	5730	5730	5730	5730	0
8	20241121	204600	97497380	5730	5730	5730	5730	0
9	20241121	204500	97497380	5730	5730	5730	5730	0
10	20241121	204400	97497380	5730	5730	5730	5730	0
11	20241121	204300	97497380	5730	5730	5730	5730	0
12	20241121	204200	97497380	5730	5730	5730	5730	0
13	20241121	204100	97497380	5730	5730	5730	5730	0
14	20241121	204000	97497380	5730	5730	5730	5730	0
15	20241121	203900	97497380	5730	5730	5730	5730	0
16	20241121	203800	97497380	5730	5730	5730	5730	0
17	20241121	203700	97497380	5730	5730	5730	5730	0
18	20241121	203600	97497380	5730	5730	5730	5730	0
19	20241121	203500	97497380	5730	5730	5730	5730	0
20	20241121	203400	97497380	5730	5730	5730	5730	0
21	20241121	203300	97497380	5730	5730	5730	5730	0
22	20241121	203200	97497380	5730	5730	5730	5730	0
23	20241121	203100	97497380	5730	5730	5730	5730	0
24	20241121	203000	97497380	5730	5730	5730	5730	0
25	20241121	202900	97497380	5730	5730	5730	5730	0
26	20241121	202800	97497380	5730	5730	5730	5730	0
27	20241121	202700	97497380	5730	5730	5730	5730	0
28	20241121	202600	97497380	5730	5730	5730	5730	0
29	20241121	202500	97497380	5730	5730	5730	5730	0
30	20241121	202400	97497380	5730	5730	5730	5730	0
31	20241121	202300	97497380	5730	5730	5730	5730	0
32	20241121	202200	97497380	5730	5730	5730	5730	330
33	20241121	202100	97497380	5730	5730	5730	5730	0
34	20241121	202000	97497380	5730	5730	5730	5730	0
35	20241121	201900	97497380	5730	5730	5730	5730	0
36	20241121	201800	97497380	5730	5730	5730	5730	0
37	20241121	201700	97497380	5730	5730	5730	5730	0
38	20241121	201600	97497380	5730	5730	5730	5730	0
39	20241121	201500	97497380	5730	5730	5730	5730	0
40	20241121	201400	97497380	5730	5730	5730	5730	0
41	20241121	201300	97497380	5730	5730	5730	5730	0
42	20241121	201200	97497380	5730	5730	5730	5730	0
43	20241121	201100	97497380	5730	5730	5730	5730	0
44	20241121	201000	97497380	5730	5730	5730	5730	0
45	20241121	200900	97497380	5730	5730	5730	5730	0
46	20241121	200800	97497380	5730	5730	5730	5730	0
47	20241121	200700	97497380	5730	5730	5730	5730	0
48	20241121	200600	97497380	5730	5730	5730	5730	0
49	20241121	200500	97497380	5730	5730	5730	5730	0
50	20241121	200400	97497380	5730	5730	5730	5730	0
51	20241121	200300	97497380	5730	5730	5730	5730	0
52	20241121	200200	97497380	5730	5730	5730	5730	0
53	20241121	200100	97497380	5730	5730	5730	5730	0
54	20241121	200000	97497380	5730	5730	5730	5730	0
55	20241121	195900	97497380	5730	5730	5730	5730	0
56	20241121	195800	97497380	5730	5730	5730	5730	0
57	20241121	195700	97497380	5730	5730	5730	5730	0
58	20241121	195600	97497380	5730	5730	5730	5730	0
59	20241121	195500	97497380	5730	5730	5730	5730	0
60	20241121	195400	97497380	5730	5730	5730	5730	0
61	20241121	195300	97497380	5730	5730	5730	5730	0
62	20241121	195200	97497380	5730	5730	5730	5730	330
63	20241121	195100	97497380	5730	5730	5730	5730	0
64	20241121	195000	97497380	5730	5730	5730	5730	0
65	20241121	194900	97497380	5730	5730	5730	5730	0
66	20241121	194800	97497380	5730	5730	5730	5730	0
67	20241121	194700	97497380	5730	5730	5730	5730	0
68	20241121	194600	97497380	5730	5730	5730	5730	0
69	20241121	194500	97497380	5730	5730	5730	5730	0
70	20241121	194400	97497380	5730	5730	5730	5730	0
71	20241121	194300	97497380	5730	5730	5730	5730	0
72	20241121	194200	97497380	5730	5730	5730	5730	0
73	20241121	194100	97497380	5730	5730	5730	5730	0
74	20241121	194000	97497380	5730	5730	5730	5730	0
75	20241121	193900	97497380	5730	5730	5730	5730	0
76	20241121	193800	97497380	5730	5730	5730	5730	0
77	20241121	193700	97497380	5730	5730	5730	5730	0
78	20241121	193600	97497380	5730	5730	5730	5730	0
79	20241121	193500	97497380	5730	5730	5730	5730	0
80	20241121	193400	97497380	5730	5730	5730	5730	0
81	20241121	193300	97497380	5730	5730	5730	5730	0
82	20241121	193200	97497380	5730	5730	5730	5730	0
83	20241121	193100	97497380	5730	5730	5730	5730	0
84	20241121	193000	97497380	5730	5730	5730	5730	0
85	20241121	192900	97497380	5730	5730	5730	5730	0
86	20241121	192800	97497380	5730	5730	5730	5730	0
87	20241121	192700	97497380	5730	5730	5730	5730	0
88	20241121	192600	97497380	5730	5730	5730	5730	0
89	20241121	192500	97497380	5730	5730	5730	5730	0
90	20241121	192400	97497380	5730	5730	5730	5730	0
91	20241121	192300	97497380	5730	5730	5730	5730	0
92	20241121	192200	97497380	5730	5730	5730	5730	330
93	20241121	192100	97497380	5730	5730	5730	5730	0
94	20241121	192000	97497380	5730	5730	5730	5730	0
95	20241121	191900	97497380	5730	5730	5730	5730	0
96	20241121	191800	97497380	5730	5730	5730	5730	0
97	20241121	191700	97497380	5730	5730	5730	5730	0
98	20241121	191600	97497380	5730	5730	5730	5730	0
99	20241121	191500	97497380	5730	5730	5730	5730	0
100	20241121	191400	97497380	5730	5730	5730	5730	0
101	20241121	191300	97497380	5730	5730	5730	5730	0
102	20241121	191200	97497380	5730	5730	5730	5730	0
103	20241121	191100	97497380	5730	5730	5730	5730	0
104	20241121	191000	97497380	5730	5730	5730	5730	0
105	20241121	190900	97497380	5730	5730	5730	5730	0
106	20241121	190800	97497380	5730	5730	5730	5730	0
107	20241121	190700	97497380	5730	5730	5730	5730	0
108	20241121	190600	97497380	5730	5730	5730	5730	0
109	20241121	190500	97497380	5730	5730	5730	5730	0
110	20241121	190400	97497380	5730	5730	5730	5730	0
111	20241121	190300	97497380	5730	5730	5730	5730	0
112	20241121	190200	97497380	5730	5730	5730	5730	0
113	20241121	190100	97497380	5730	5730	5730	5730	0
114	20241121	190000	97497380	5730	5730	5730	5730	0
115	20241121	185900	97497380	5730	5730	5730	5730	0
116	20241121	185800	97497380	5730	5730	5730	5730	0
117	20241121	185700	97497380	5730	5730	5730	5730	0
118	20241121	185600	97497380	5730	5730	5730	5730	0
119	20241121	185500	97497380	5730	5730	5730	5730	0
120	20241121	185400	97497380	5730	5730	5730	5730	0
121	20241121	185300	97497380	5730	5730	5730	5730	0
122	20241121	185200	97497380	5730	5730	5730	5730	330
123	20241121	185100	97497380	5730	5730	5730	5730	0
124	20241121	185000	97497380	5730	5730	5730	5730	0
125	20241121	184900	97497380	5730	5730	5730	5730	0
126	20241121	184800	97497380	5730	5730	5730	5730	0
127	20241121	184700	97497380	5730	5730	5730	5730	0
128	20241121	184600	97497380	5730	5730	5730	5730	0
129	20241121	184500	97497380	5730	5730	5730	5730	0
130	20241121	184400	97497380	5730	5730	5730	5730	0
131	20241121	184300	97497380	5730	5730	5730	5730	0
132	20241121	184200	97497380	5730	5730	5730	5730	0
133	20241121	184100	97497380	5730	5730	5730	5730	0
134	20241121	184000	97497380	5730	5730	5730	5730	0
135	20241121	183900	97497380	5730	5730	5730	5730	0
136	20241121	183800	97497380	5730	5730	5730	5730	0
137	20241121	183700	97497380	5730	5730	5730	5730	0
138	20241121	183600	97497380	5730	5730	5730	5730	0
139	20241121	183500	97497380	5730	5730	5730	5730	0
140	20241121	183400	97497380	5730	5730	5730	5730	0
141	20241121	183300	97497380	5730	5730	5730	5730	0
142	20241121	183200	97497380	5730	5730	5730	5730	0
143	20241121	183100	97497380	5730	5730	5730	5730	0
144	20241121	183000	97497380	5730	5730	5730	5730	0
145	20241121	182900	97497380	5730	5730	5730	5730	0
146	20241121	182800	97497380	5730	5730	5730	5730	0
147	20241121	182700	97497380	5730	5730	5730	5730	0
148	20241121	182600	97497380	5730	5730	5730	5730	0
149	20241121	182500	97497380	5730	5730	5730	5730	0
150	20241121	182400	97497380	5730	5730	5730	5730	0
151	20241121	182300	97497380	5730	5730	5730	5730	0
152	20241121	182200	97497380	5730	5730	5730	5730	330
153	20241121	182100	97497380	5730	5730	5730	5730	0
154	20241121	182000	97497380	5730	5730	5730	5730	0
155	20241121	181900	97497380	5730	5730	5730	5730	0
156	20241121	181800	97497380	5730	5730	5730	5730	0
157	20241121	181700	97497380	5730	5730	5730	5730	0
158	20241121	181600	97497380	5730	5730	5730	5730	0
159	20241121	181500	97497380	5730	5730	5730	5730	0
160	20241121	181400	97497380	5730	5730	5730	5730	0
161	20241121	181300	97497380	5730	5730	5730	5730	0
162	20241121	181200	97497380	5730	5730	5730	5730	0
163	20241121	181100	97497380	5730	5730	5730	5730	0
164	20241121	181000	97497380	5730	5730	5730	5730	0
165	20241121	180900	97497380	5730	5730	5730	5730	0
166	20241121	180800	97497380	5730	5730	5730	5730	0
167	20241121	180700	97497380	5730	5730	5730	5730	0
168	20241121	180600	97497380	5730	5730	5730	5730	0
169	20241121	180500	97497380	5730	5730	5730	5730	0
170	20241121	180400	97497380	5730	5730	5730	5730	0
171	20241121	180300	97497380	5730	5730	5730	5730	0
172	20241121	180200	97497380	5730	5730	5730	5730	0
173	20241121	180100	97497380	5730	5730	5730	5730	0
174	20241121	180000	97497380	5730	5730	5730	5730	0
175	20241121	175900	97497380	5730	5730	5730	5730	0
176	20241121	175800	97497380	5730	5730	5730	5730	0
177	20241121	175700	97497380	5730	5730	5730	5730	0
178	20241121	175600	97497380	5730	5730	5730	5730	0
179	20241121	175500	97497380	5730	5730	5730	5730	0
180	20241121	175400	97497380	5730	5730	5730	5730	0
181	20241121	175300	97497380	5730	5730	5730	5730	0
182	20241121	175200	97497380	5730	5730	5730	5730	330
183	20241121	175100	97497380	5730	5730	5730	5730	0
184	20241121	175000	97497380	5730	5730	5730	5730	0
185	20241121	174900	97497380	5730	5730	5730	5730	0
186	20241121	174800	97497380	5730	5730	5730	5730	0
187	20241121	174700	97497380	5730	5730	5730	5730	0
188	20241121	174600	97497380	5730	5730	5730	5730	0
189	20241121	174500	97497380	5730	5730	5730	5730	0
190	20241121	174400	97497380	5730	5730	5730	5730	0
191	20241121	174300	97497380	5730	5730	5730	5730	0
192	20241121	174200	97497380	5730	5730	5730	5730	0
193	20241121	174100	97497380	5730	5730	5730	5730	0
194	20241121	174000	97497380	5730	5730	5730	5730	0
195	20241121	173900	97497380	5730	5730	5730	5730	0
196	20241121	173800	97497380	5730	5730	5730	5730	0
197	20241121	173700	97497380	5730	5730	5730	5730	0
198	20241121	173600	97497380	5730	5730	5730	5730	0
199	20241121	173500	97497380	5730	5730	5730	5730	0
200	20241121	173400	97497380	5730	5730	5730	5730	0
201	20241121	173300	97497380	5730	5730	5730	5730	0
202	20241121	173200	97497380	5730	5730	5730	5730	0
203	20241121	173100	97497380	5730	5730	5730	5730	0
204	20241121	173000	97497380	5730	5730	5730	5730	0
205	20241121	172900	97497380	5730	5730	5730	5730	0
206	20241121	172800	97497380	5730	5730	5730	5730	0
207	20241121	172700	97497380	5730	5730	5730	5730	0
208	20241121	172600	97497380	5730	5730	5730	5730	0
209	20241121	172500	97497380	5730	5730	5730	5730	0
210	20241121	172400	97497380	5730	5730	5730	5730	0
211	20241121	172300	97497380	5730	5730	5730	5730	0
212	20241121	172200	97497380	5730	5730	5730	5730	330
213	20241121	172100	97497380	5730	5730	5730	5730	0
214	20241121	172000	97497380	5730	5730	5730	5730	0
215	20241121	171900	97497380	5730	5730	5730	5730	0
216	20241121	171800	97497380	5730	5730	5730	5730	0
217	20241121	171700	97497380	5730	5730	5730	5730	0
218	20241121	171600	97497380	5730	5730	5730	5730	0
219	20241121	171500	97497380	5730	5730	5730	5730	0
220	20241121	171400	97497380	5730	5730	5730	5730	0
221	20241121	171300	97497380	5730	5730	5730	5730	0
222	20241121	171200	97497380	5730	5730	5730	5730	0
223	20241121	171100	97497380	5730	5730	5730	5730	0
224	20241121	171000	97497380	5730	5730	5730	5730	0
225	20241121	170900	97497380	5730	5730	5730	5730	0
226	20241121	170800	97497380	5730	5730	5730	5730	0
227	20241121	170700	97497380	5730	5730	5730	5730	0
228	20241121	170600	97497380	5730	5730	5730	5730	0
229	20241121	170500	97497380	5730	5730	5730	5730	0
230	20241121	170400	97497380	5730	5730	5730	5730	0
231	20241121	170300	97497380	5730	5730	5730	5730	0
232	20241121	170200	97497380	5730	5730	5730	5730	0
233	20241121	170100	97497380	5730	5730	5730	5730	0
234	20241121	170000	97497380	5730	5730	5730	5730	0
235	20241121	165900	97497380	5730	5730	5730	5730	0
236	20241121	165800	97497380	5730	5730	5730	5730	0
237	20241121	165700	97497380	5730	5730	5730	5730	0
238	20241121	165600	97497380	5730	5730	5730	5730	0
239	20241121	165500	97497380	5730	5730	5730	5730	0
240	20241121	165400	97497380	5730	5730	5730	5730	0
241	20241121	165300	97497380	5730	5730	5730	5730	0
242	20241121	165200	97497380	5730	5730	5730	5730	330
243	20241121	165100	97497380	5730	5730	5730	5730	0
244	20241121	165000	97497380	5730	5730	5730	5730	0
245	20241121	164900	97497380	5730	5730	5730	5730	0
246	20241121	164800	97497380	5730	5730	5730	5730	0
247	20241121	164700	97497380	5730	5730	5730	5730	0
248	20241121	164600	97497380	5730	5730	5730	5730	0
249	20241121	164500	97497380	5730	5730	5730	5730	0
250	20241121	164400	97497380	5730	5730	5730	5730	0
251	20241121	164300	97497380	5730	5730	5730	5730	0
252	20241121	164200	97497380	5730	5730	5730	5730	0
253	20241121	164100	97497380	5730	5730	5730	5730	0
254	20241121	164000	97497380	5730	5730	5730	5730	0
255	20241121	163900	97497380	5730	5730	5730	5730	0
256	20241121	163800	97497380	5730	5730	5730	5730	0
257	20241121	163700	97497380	5730	5730	5730	5730	0
258	20241121	163600	97497380	5730	5730	5730	5730	0
259	20241121	163500	97497380	5730	5730	5730	5730	0
260	20241121	163400	97497380	5730	5730	5730	5730	0
261	20241121	163300	97497380	5730	5730	5730	5730	0
262	20241121	163200	97497380	5730	5730	5730	5730	0
263	20241121	163100	97497380	5730	5730	5730	5730	0
264	20241121	163000	97497380	5730	5730	5730	5730	0
265	20241121	162900	97497380	5730	5730	5730	5730	0
266	20241121	162800	97497380	5730	5730	5730	5730	0
267	20241121	162700	97497380	5730	5730	5730	5730	0
268	20241121	162600	97497380	5730	5730	5730	5730	0
269	20241121	162500	97497380	5730	5730	5730	5730	0
270	20241121	162400	97497380	5730	5730	5730	5730	0
271	20241121	162300	97497380	5730	5730	5730	5730	0
272	20241121	162200	97497380	5730	5730	5730	5730	330
273	20241121	162100	97497380	5730	5730	5730	5730	0
274	20241121	162000	97497380	5730	5730	5730	5730	0
275	20241121	161900	97497380	5730	5730	5730	5730	0
276	20241121	161800	97497380	5730	5730	5730	5730	0
277	20241121	161700	97497380	5730	5730	5730	5730	0
278	20241121	161600	97497380	5730	5730	5730	5730	0
279	20241121	161500	97497380	5730	5730	5730	5730	0
280	20241121	161400	97497380	5730	5730	5730	5730	0
281	20241121	161300	97497380	5730	5730	5730	5730	0
282	20241121	161200	97497380	5730	5730	5730	5730	0
283	20241121	161100	97497380	5730	5730	5730	5730	0
284	20241121	161000	97497380	5730	5730	5730	5730	0
285	20241121	160900	97497380	5730	5730	5730	5730	0
286	20241121	160800	97497380	5730	5730	5730	5730	0
287	20241121	160700	97497380	5730	5730	5730	5730	0
288	20241121	160600	97497380	5730	5730	5730	5730	0
289	20241121	160500	97497380	5730	5730	5730	5730	0
290	20241121	160400	97497380	5730	5730	5730	5730	0
291	20241121	160300	97497380	5730	5730	5730	5730	0
292	20241121	160200	97497380	5730	5730	5730	5730	0
293	20241121	160100	97497380	5730	5730	5730	5730	0
294	20241121	160000	97497380	5730	5730	5730	5730	0
295	20241121	155900	97497380	5730	5730	5730	5730	0
296	20241121	155800	97497380	5730	5730	5730	5730	0
297	20241121	155700	97497380	5730	5730	5730	5730	0
298	20241121	155600	97497380	5730	5730	5730	5730	0
299	20241121	155500	97497380	5730	5730	5730	5730	0
300	20241121	155400	97497380	5730	5730	5730	5730	0
301	20241121	155300	97497380	5730	5730	5730	5730	0
302	20241121	155200	97497380	5730	5730	5730	5730	330
303	20241121	155100	97497380	5730	5730	5730	5730	0
304	20241121	155000	97497380	5730	5730	5730	5730	0
305	20241121	154900	97497380	5730	5730	5730	5730	0
306	20241121	154800	97497380	5730	5730	5730	5730	0
307	20241121	154700	97497380	5730	5730	5730	5730	0
308	20241121	154600	97497380	5730	5730	5730	5730	0
309	20241121	154500	97497380	5730	5730	5730	5730	0
310	20241121	154400	97497380	5730	5730	5730	5730	0
311	20241121	154300	97497380	5730	5730	5730	5730	0
312	20241121	154200	97497380	5730	5730	5730	5730	0
313	20241121	154100	97497380	5730	5730	5730	5730	0
314	20241121	154000	97497380	5730	5730	5730	5730	0
315	20241121	153900	97497380	5730	5730	5730	5730	0
316	20241121	153800	97497380	5730	5730	5730	5730	0
317	20241121	153700	97497380	5730	5730	5730	5730	0
318	20241121	153600	97497380	5730	5730	5730	5730	0
319	20241121	153500	97497380	5730	5730	5730	5730	0
320	20241121	153400	97497380	5730	5730	5730	5730	0
321	20241121	153300	97497380	5730	5730	5730	5730	0
322	20241121	153200	97497380	5730	5730	5730	5730	0
323	20241121	153100	97497380	5730	5730	5730	5730	0
324	20241121	153000	97497380	5730	5730	5730	5730	330
325	20241121	152900	95606480	5690	5690	5690	5690	0
326	20241121	152800	95606480	5690	5690	5690	5690	0
327	20241121	152700	95606480	5690	5690	5690	5690	0
328	20241121	152600	95606480	5690	5690	5690	5690	0
329	20241121	152500	95606480	5690	5690	5690	5690	0
330	20241121	152400	95606480	5690	5690	5690	5690	0
331	20241121	152300	95606480	5690	5690	5690	5690	0
332	20241121	152200	95606480	5690	5690	5690	5690	0
333	20241121	152100	95606480	5690	5690	5690	5690	0
334	20241121	152000	95606480	5690	5690	5690	5690	0
335	20241121	151900	95606480	5690	5690	5690	5690	5
336	20241121	151800	95578030	5690	5700	5700	5690	502
337	20241121	151700	92721240	5700	5700	5700	5700	30
338	20241121	151600	92550240	5700	5700	5700	5700	93
339	20241121	151500	92020140	5730	5730	5730	5730	1
340	20241121	151400	92014410	5700	5700	5700	5700	133
341	20241121	151300	91256310	5700	5720	5720	5700	1062
342	20241121	151200	85197190	5720	5720	5720	5720	92
343	20241121	151100	84670950	5730	5730	5730	5730	0
344	20241121	151000	84670950	5730	5730	5730	5730	20
345	20241121	150900	84556350	5750	5750	5750	5750	0
346	20241121	150800	84556350	5750	5740	5750	5740	2
347	20241121	150700	84544860	5740	5740	5740	5740	0
348	20241121	150600	84544860	5740	5740	5740	5740	1
349	20241121	150500	84539120	5730	5730	5730	5730	0
350	20241121	150400	84539120	5730	5730	5730	5730	0
351	20241121	150300	84539120	5730	5740	5740	5730	290
352	20241121	150200	82875500	5760	5760	5760	5760	0
353	20241121	150100	82875500	5760	5760	5760	5760	0
354	20241121	150000	82875500	5760	5760	5760	5760	0
355	20241121	145900	82875500	5760	5760	5760	5760	0
356	20241121	145800	82875500	5760	5760	5760	5760	0
357	20241121	145700	82875500	5760	5750	5760	5750	2
358	20241121	145600	82863990	5750	5750	5750	5750	0
359	20241121	145500	82863990	5750	5750	5750	5750	0
360	20241121	145400	82863990	5750	5750	5750	5750	170
361	20241121	145300	81886490	5750	5750	5750	5750	0
362	20241121	145200	81886490	5750	5750	5750	5750	30
363	20241121	145100	81713990	5770	5770	5770	5770	0
364	20241121	145000	81713990	5770	5770	5770	5770	0
365	20241121	144900	81713990	5770	5770	5770	5770	0
366	20241121	144800	81713990	5770	5770	5770	5770	0
367	20241121	144700	81713990	5770	5770	5770	5770	0
368	20241121	144600	81713990	5770	5770	5770	5770	0
369	20241121	144500	81713990	5770	5770	5770	5770	0
370	20241121	144400	81713990	5770	5770	5770	5770	0
371	20241121	144300	81713990	5770	5770	5770	5770	2
372	20241121	144200	81702450	5770	5770	5770	5770	0
373	20241121	144100	81702450	5770	5770	5770	5770	0
374	20241121	144000	81702450	5770	5770	5770	5770	0
375	20241121	143900	81702450	5770	5770	5770	5770	0
376	20241121	143800	81702450	5770	5770	5770	5770	0
377	20241121	143700	81702450	5770	5770	5770	5770	3
378	20241121	143600	81685140	5760	5760	5760	5760	0
379	20241121	143500	81685140	5760	5760	5760	5760	0
380	20241121	143400	81685140	5760	5760	5760	5760	0
381	20241121	143300	81685140	5760	5760	5760	5760	0
382	20241121	143200	81685140	5760	5760	5760	5760	1
383	20241121	143100	81679380	5750	5750	5750	5750	0
384	20241121	143000	81679380	5750	5750	5750	5750	0
385	20241121	142900	81679380	5750	5750	5750	5750	0
386	20241121	142800	81679380	5750	5750	5750	5750	0
387	20241121	142700	81679380	5750	5750	5750	5750	0
388	20241121	142600	81679380	5750	5750	5750	5750	0
389	20241121	142500	81679380	5750	5750	5750	5750	0
390	20241121	142400	81679380	5750	5750	5750	5750	0
391	20241121	142300	81679380	5750	5750	5750	5750	0
392	20241121	142200	81679380	5750	5750	5750	5750	0
393	20241121	142100	81679380	5750	5750	5750	5750	0
394	20241121	142000	81679380	5750	5750	5750	5750	86
395	20241121	141900	81184880	5740	5740	5740	5740	0
396	20241121	141800	81184880	5740	5740	5740	5740	0
397	20241121	141700	81184880	5740	5740	5740	5740	0
398	20241121	141600	81184880	5740	5740	5740	5740	0
399	20241121	141500	81184880	5740	5740	5740	5740	0
400	20241121	141400	81184880	5740	5740	5740	5740	0
401	20241121	141300	81184880	5740	5740	5740	5740	0
402	20241121	141200	81184880	5740	5740	5740	5740	0
403	20241121	141100	81184880	5740	5740	5740	5740	0
404	20241121	141000	81184880	5740	5740	5740	5740	0
405	20241121	140900	81184880	5740	5740	5740	5740	0
406	20241121	140800	81184880	5740	5750	5750	5740	22
407	20241121	140700	81058530	5750	5750	5750	5750	0
408	20241121	140600	81058530	5750	5750	5750	5750	0
409	20241121	140500	81058530	5750	5750	5750	5750	0
410	20241121	140400	81058530	5750	5750	5750	5750	1
411	20241121	140300	81052780	5740	5740	5740	5740	0
412	20241121	140200	81052780	5740	5740	5740	5740	0
413	20241121	140100	81052780	5740	5740	5740	5740	0
414	20241121	140000	81052780	5740	5740	5740	5740	0
415	20241121	135900	81052780	5740	5740	5740	5740	0
416	20241121	135800	81052780	5740	5740	5740	5740	0
417	20241121	135700	81052780	5740	5740	5740	5740	0
418	20241121	135600	81052780	5740	5740	5740	5740	0
419	20241121	135500	81052780	5740	5740	5740	5740	0
420	20241121	135400	81052780	5740	5740	5740	5740	141
421	20241121	135300	80243440	5740	5740	5740	5740	20
422	20241121	135200	80128640	5740	5740	5740	5740	0
423	20241121	135100	80128640	5740	5740	5740	5740	100
424	20241121	135000	79554640	5740	5740	5740	5740	117
425	20241121	134900	78883060	5750	5750	5750	5750	0
426	20241121	134800	78883060	5750	5750	5750	5750	0
427	20241121	134700	78883060	5750	5750	5750	5750	88
428	20241121	134600	78377060	5750	5750	5750	5750	0
429	20241121	134500	78377060	5750	5750	5750	5750	0
430	20241121	134400	78377060	5750	5750	5750	5750	0
431	20241121	134300	78377060	5750	5750	5750	5750	124
432	20241121	134200	77664060	5750	5750	5750	5750	0
433	20241121	134100	77664060	5750	5750	5750	5750	0
434	20241121	134000	77664060	5750	5750	5750	5750	70
435	20241121	133900	77261560	5770	5770	5770	5770	0
436	20241121	133800	77261560	5770	5740	5770	5740	20
437	20241121	133700	77146460	5750	5760	5760	5750	1303
438	20241121	133600	69654200	5750	5750	5750	5750	0
439	20241121	133500	69654200	5750	5750	5750	5750	0
440	20241121	133400	69654200	5750	5750	5750	5750	0
441	20241121	133300	69654200	5750	5760	5760	5750	100
442	20241121	133200	69078880	5750	5750	5750	5750	0
443	20241121	133100	69078880	5750	5750	5750	5750	0
444	20241121	133000	69078880	5750	5750	5750	5750	0
445	20241121	132900	69078880	5750	5750	5750	5750	0
446	20241121	132800	69078880	5750	5750	5750	5750	0
447	20241121	132700	69078880	5750	5750	5750	5750	0
448	20241121	132600	69078880	5750	5750	5750	5750	0
449	20241121	132500	69078880	5750	5750	5750	5750	0
450	20241121	132400	69078880	5750	5750	5750	5750	0
451	20241121	132300	69078880	5750	5750	5750	5750	0
452	20241121	132200	69078880	5750	5750	5750	5750	141
453	20241121	132100	68268130	5770	5780	5780	5770	3
454	20241121	132000	68250810	5750	5750	5750	5750	0
455	20241121	131900	68250810	5750	5750	5750	5750	0
456	20241121	131800	68250810	5750	5750	5750	5750	0
457	20241121	131700	68250810	5750	5750	5750	5750	0
458	20241121	131600	68250810	5750	5750	5750	5750	0
459	20241121	131500	68250810	5750	5750	5750	5750	0
460	20241121	131400	68250810	5750	5750	5750	5750	286
461	20241121	131300	66606310	5790	5790	5790	5790	64
462	20241121	131200	66235750	5790	5790	5790	5790	64
463	20241121	131100	65865190	5790	5790	5790	5790	0
464	20241121	131000	65865190	5790	5790	5790	5790	0
465	20241121	130900	65865190	5790	5780	5790	5780	40
466	20241121	130800	65633690	5790	5790	5790	5790	0
467	20241121	130700	65633690	5790	5760	5790	5760	1000
468	20241121	130600	59855580	5760	5760	5760	5760	1
469	20241121	130500	59849820	5760	5760	5760	5760	0
470	20241121	130400	59849820	5760	5760	5760	5760	0
471	20241121	130300	59849820	5760	5760	5760	5760	0
472	20241121	130200	59849820	5760	5760	5760	5760	1
473	20241121	130100	59844060	5760	5760	5760	5760	0
474	20241121	130000	59844060	5760	5760	5760	5760	0
475	20241121	125900	59844060	5760	5760	5760	5760	0
476	20241121	125800	59844060	5760	5760	5760	5760	0
477	20241121	125700	59844060	5760	5760	5760	5760	0
478	20241121	125600	59844060	5760	5760	5760	5760	0
479	20241121	125500	59844060	5760	5760	5760	5760	0
480	20241121	125400	59844060	5760	5760	5760	5760	0
481	20241121	125300	59844060	5760	5760	5760	5760	0
482	20241121	125200	59844060	5760	5760	5760	5760	0
483	20241121	125100	59844060	5760	5760	5760	5760	0
484	20241121	125000	59844060	5760	5760	5760	5760	1
485	20241121	124900	59838300	5750	5750	5750	5750	0
486	20241121	124800	59838300	5750	5750	5750	5750	0
487	20241121	124700	59838300	5750	5750	5750	5750	0
488	20241121	124600	59838300	5750	5750	5750	5750	8
489	20241121	124500	59792300	5750	5750	5750	5750	0
490	20241121	124400	59792300	5750	5750	5750	5750	0
491	20241121	124300	59792300	5750	5750	5750	5750	0
492	20241121	124200	59792300	5750	5750	5750	5750	0
493	20241121	124100	59792300	5750	5750	5750	5750	0
494	20241121	124000	59792300	5750	5750	5750	5750	0
495	20241121	123900	59792300	5750	5750	5750	5750	0
496	20241121	123800	59792300	5750	5750	5750	5750	0
497	20241121	123700	59792300	5750	5750	5750	5750	0
498	20241121	123600	59792300	5750	5750	5750	5750	0
499	20241121	123500	59792300	5750	5750	5750	5750	0
500	20241121	123400	59792300	5750	5750	5750	5750	42
501	20241121	123300	59550800	5750	5760	5760	5750	219
502	20241121	123200	58290690	5760	5760	5760	5760	4
503	20241121	123100	58267650	5750	5750	5750	5750	0
504	20241121	123000	58267650	5750	5750	5750	5750	1
505	20241121	122900	58261900	5750	5750	5750	5750	0
506	20241121	122800	58261900	5750	5750	5750	5750	0
507	20241121	122700	58261900	5750	5750	5750	5750	0
508	20241121	122600	58261900	5750	5750	5750	5750	20
509	20241121	122500	58146900	5750	5750	5750	5750	0
510	20241121	122400	58146900	5750	5750	5750	5750	1
511	20241121	122300	58141150	5750	5750	5750	5750	0
512	20241121	122200	58141150	5750	5750	5750	5750	0
513	20241121	122100	58141150	5750	5750	5750	5750	0
514	20241121	122000	58141150	5750	5750	5750	5750	0
515	20241121	121900	58141150	5750	5750	5750	5750	1
516	20241121	121800	58135400	5760	5760	5760	5760	0
517	20241121	121700	58135400	5760	5760	5760	5760	0
518	20241121	121600	58135400	5760	5760	5760	5760	0
519	20241121	121500	58135400	5760	5760	5760	5760	0
520	20241121	121400	58135400	5760	5760	5760	5760	1
521	20241121	121300	58129640	5740	5740	5740	5740	12
522	20241121	121200	58060760	5740	5740	5740	5740	0
523	20241121	121100	58060760	5740	5740	5740	5740	0
524	20241121	121000	58060760	5740	5740	5740	5740	0
525	20241121	120900	58060760	5740	5740	5740	5740	4
526	20241121	120800	58037800	5760	5760	5760	5760	2
527	20241121	120700	58026280	5750	5750	5750	5750	0
528	20241121	120600	58026280	5750	5750	5750	5750	0
529	20241121	120500	58026280	5750	5750	5750	5750	1
530	20241121	120400	58020530	5750	5750	5750	5750	0
531	20241121	120300	58020530	5750	5750	5750	5750	0
532	20241121	120200	58020530	5750	5750	5750	5750	0
533	20241121	120100	58020530	5750	5750	5750	5750	0
534	20241121	120000	58020530	5750	5750	5750	5750	0
535	20241121	115900	58020530	5750	5750	5750	5750	0
536	20241121	115800	58020530	5750	5750	5750	5750	0
537	20241121	115700	58020530	5750	5750	5750	5750	0
538	20241121	115600	58020530	5750	5750	5750	5750	0
539	20241121	115500	58020530	5750	5750	5750	5750	313
540	20241121	115400	56220780	5750	5750	5750	5750	0
541	20241121	115300	56220780	5750	5750	5750	5750	13
542	20241121	115200	56146030	5760	5760	5760	5760	0
543	20241121	115100	56146030	5760	5760	5760	5760	0
544	20241121	115000	56146030	5760	5760	5760	5760	0
545	20241121	114900	56146030	5760	5760	5760	5760	1
546	20241121	114800	56140270	5750	5750	5750	5750	0
547	20241121	114700	56140270	5750	5760	5760	5750	15
548	20241121	114600	56054010	5750	5750	5750	5750	0
549	20241121	114500	56054010	5750	5750	5750	5750	0
550	20241121	114400	56054010	5750	5750	5750	5750	0
551	20241121	114300	56054010	5750	5750	5750	5750	12
552	20241121	114200	55985010	5750	5750	5750	5750	0
553	20241121	114100	55985010	5750	5750	5750	5750	120
554	20241121	114000	55295010	5750	5750	5750	5750	10
555	20241121	113900	55237510	5750	5750	5750	5750	0
556	20241121	113800	55237510	5750	5750	5750	5750	0
557	20241121	113700	55237510	5750	5750	5750	5750	0
558	20241121	113600	55237510	5750	5750	5750	5750	0
559	20241121	113500	55237510	5750	5750	5750	5750	0
560	20241121	113400	55237510	5750	5750	5750	5750	1
561	20241121	113300	55231760	5740	5740	5740	5740	0
562	20241121	113200	55231760	5740	5740	5740	5740	0
563	20241121	113100	55231760	5740	5740	5740	5740	0
564	20241121	113000	55231760	5740	5740	5740	5740	0
565	20241121	112900	55231760	5740	5740	5740	5740	11
566	20241121	112800	55168620	5750	5750	5750	5750	0
567	20241121	112700	55168620	5750	5750	5750	5750	0
568	20241121	112600	55168620	5750	5750	5750	5750	3
569	20241121	112500	55151370	5750	5730	5750	5730	3
570	20241121	112400	55134160	5720	5720	5720	5720	0
571	20241121	112300	55134160	5720	5720	5720	5720	0
572	20241121	112200	55134160	5720	5720	5720	5720	0
573	20241121	112100	55134160	5720	5720	5720	5720	0
574	20241121	112000	55134160	5720	5720	5720	5720	0
575	20241121	111900	55134160	5720	5720	5720	5720	0
576	20241121	111800	55134160	5720	5720	5720	5720	26
577	20241121	111700	54985440	5710	5710	5710	5710	69
578	20241121	111600	54591450	5740	5740	5740	5740	7
579	20241121	111500	54551270	5740	5740	5740	5740	25
580	20241121	111400	54407770	5740	5740	5740	5740	5
581	20241121	111300	54379070	5740	5740	5740	5740	0
582	20241121	111200	54379070	5740	5740	5740	5740	0
583	20241121	111100	54379070	5740	5740	5740	5740	0
584	20241121	111000	54379070	5740	5740	5740	5740	398
585	20241121	110900	52094550	5700	5700	5700	5700	0
586	20241121	110800	52094550	5700	5730	5730	5700	1479
587	20241121	110700	43660920	5730	5730	5730	5730	0
588	20241121	110600	43660920	5730	5730	5730	5730	0
589	20241121	110500	43660920	5730	5740	5740	5730	101
590	20241121	110400	43081220	5740	5740	5740	5740	1
591	20241121	110300	43075480	5750	5750	5750	5750	2
592	20241121	110200	43063980	5760	5760	5760	5760	0
593	20241121	110100	43063980	5760	5760	5760	5760	0
594	20241121	110000	43063980	5760	5760	5760	5760	0
595	20241121	105900	43063980	5760	5760	5760	5760	1
596	20241121	105800	43058220	5750	5750	5750	5750	0
597	20241121	105700	43058220	5750	5750	5750	5750	0
598	20241121	105600	43058220	5750	5750	5750	5750	0
599	20241121	105500	43058220	5750	5750	5750	5750	100
600	20241121	105400	42483220	5750	5750	5750	5750	0
601	20241121	105300	42483220	5750	5750	5750	5750	0
602	20241121	105200	42483220	5750	5750	5750	5750	1
603	20241121	105100	42477470	5760	5760	5760	5760	0
604	20241121	105000	42477470	5760	5760	5760	5760	0
605	20241121	104900	42477470	5760	5760	5760	5760	0
606	20241121	104800	42477470	5760	5760	5760	5760	0
607	20241121	104700	42477470	5760	5760	5760	5760	0
608	20241121	104600	42477470	5760	5760	5760	5760	11
609	20241121	104500	42414110	5770	5770	5770	5770	0
610	20241121	104400	42414110	5770	5770	5770	5770	0
611	20241121	104300	42414110	5770	5770	5770	5770	0
612	20241121	104200	42414110	5770	5770	5770	5770	156
613	20241121	104100	41513990	5770	5770	5770	5770	1
614	20241121	104000	41508220	5770	5770	5770	5770	0
615	20241121	103900	41508220	5770	5770	5770	5770	1
616	20241121	103800	41502450	5770	5770	5770	5770	0
617	20241121	103700	41502450	5770	5770	5770	5770	10
618	20241121	103600	41444750	5800	5800	5800	5800	0
619	20241121	103500	41444750	5800	5770	5800	5770	1000
620	20241121	103400	35649880	5770	5770	5770	5770	4
621	20241121	103300	35626800	5770	5770	5770	5770	0
622	20241121	103200	35626800	5770	5770	5770	5770	0
623	20241121	103100	35626800	5770	5770	5770	5770	0
624	20241121	103000	35626800	5770	5770	5770	5770	1
625	20241121	102900	35621030	5730	5730	5730	5730	0
626	20241121	102800	35621030	5730	5730	5730	5730	0
627	20241121	102700	35621030	5730	5730	5730	5730	0
628	20241121	102600	35621030	5730	5730	5730	5730	0
629	20241121	102500	35621030	5730	5730	5730	5730	0
630	20241121	102400	35621030	5730	5730	5730	5730	0
631	20241121	102300	35621030	5730	5730	5730	5730	0
632	20241121	102200	35621030	5730	5730	5730	5730	0
633	20241121	102100	35621030	5730	5730	5730	5730	0
634	20241121	102000	35621030	5730	5730	5730	5730	0
635	20241121	101900	35621030	5730	5730	5730	5730	0
636	20241121	101800	35621030	5730	5730	5730	5730	0
637	20241121	101700	35621030	5730	5730	5730	5730	20
638	20241121	101600	35506430	5730	5730	5730	5730	0
639	20241121	101500	35506430	5730	5740	5740	5730	467
640	20241121	101400	32826350	5790	5790	5790	5790	11
641	20241121	101300	32762660	5790	5790	5790	5790	3
642	20241121	101200	32745290	5740	5740	5740	5740	0
643	20241121	101100	32745290	5740	5750	5750	5740	63
644	20241121	101000	32383050	5790	5790	5790	5790	0
645	20241121	100900	32383050	5790	5790	5790	5790	500
646	20241121	100800	29488050	5790	5760	5790	5750	466
647	20241121	100700	26804240	5780	5780	5780	5780	1
648	20241121	100600	26798460	5760	5760	5760	5760	0
649	20241121	100500	26798460	5760	5770	5770	5760	113
650	20241121	100400	26146680	5770	5780	5780	5770	60
651	20241121	100300	25799990	5790	5790	5790	5790	2
652	20241121	100200	25788410	5800	5800	5800	5800	0
653	20241121	100100	25788410	5800	5800	5800	5800	0
654	20241121	100000	25788410	5800	5800	5800	5800	0
655	20241121	095900	25788410	5800	5800	5800	5800	0
656	20241121	095800	25788410	5800	5800	5800	5800	0
657	20241121	095700	25788410	5800	5800	5800	5800	0
658	20241121	095600	25788410	5800	5800	5800	5800	0
659	20241121	095500	25788410	5800	5800	5800	5800	2
660	20241121	095400	25776810	5800	5800	5800	5800	0
661	20241121	095300	25776810	5800	5800	5800	5800	0
662	20241121	095200	25776810	5800	5800	5800	5800	2
663	20241121	095100	25765210	5800	5800	5800	5800	86
664	20241121	095000	25266410	5800	5800	5800	5790	30
665	20241121	094900	25092420	5780	5780	5780	5780	0
666	20241121	094800	25092420	5780	5780	5780	5780	0
667	20241121	094700	25092420	5780	5790	5790	5780	6
668	20241121	094600	25057730	5800	5800	5800	5800	0
669	20241121	094500	25057730	5800	5800	5800	5800	0
670	20241121	094400	25057730	5800	5800	5800	5800	0
671	20241121	094300	25057730	5800	5790	5800	5790	2
672	20241121	094200	25046140	5780	5780	5780	5780	24
673	20241121	094100	24907420	5780	5770	5780	5770	3
674	20241121	094000	24890090	5750	5740	5750	5740	2
675	20241121	093900	24878600	5710	5710	5710	5710	1
676	20241121	093800	24872890	5710	5710	5710	5710	0
677	20241121	093700	24872890	5710	5710	5710	5710	0
678	20241121	093600	24872890	5710	5700	5710	5700	889
679	20241121	093500	19796890	5700	5700	5700	5700	0
680	20241121	093400	19796890	5700	5700	5700	5700	11
681	20241121	093300	19734190	5690	5690	5690	5690	3
682	20241121	093200	19717120	5680	5680	5680	5680	1
683	20241121	093100	19711440	5680	5680	5680	5680	0
684	20241121	093000	19711440	5680	5680	5680	5680	4
685	20241121	092900	19688720	5680	5680	5680	5680	0
686	20241121	092800	19688720	5680	5670	5680	5670	21
687	20241121	092700	19569640	5670	5680	5680	5660	166
688	20241121	092600	18628790	5650	5650	5650	5650	0
689	20241121	092500	18628790	5650	5650	5650	5650	0
690	20241121	092400	18628790	5650	5640	5650	5640	430
691	20241121	092300	16203390	5630	5630	5630	5630	0
692	20241121	092200	16203390	5630	5630	5630	5630	0
693	20241121	092100	16203390	5630	5640	5640	5630	153
694	20241121	092000	15341810	5690	5690	5690	5690	1
695	20241121	091900	15336120	5710	5710	5710	5710	0
696	20241121	091800	15336120	5710	5710	5710	5710	0
697	20241121	091700	15336120	5710	5670	5710	5670	5
698	20241121	091600	15307610	5640	5670	5670	5640	282
699	20241121	091500	13716170	5630	5670	5670	5630	1045
700	20241121	091400	7829890	5710	5710	5710	5710	0
701	20241121	091300	7829890	5710	5710	5710	5710	5
702	20241121	091200	7801340	5710	5710	5710	5710	0
703	20241121	091100	7801340	5710	5710	5710	5710	0
704	20241121	091000	7801340	5710	5710	5710	5650	479
705	20241121	090900	5073770	5710	5800	5800	5710	40
706	20241121	090800	4844700	5730	5730	5730	5730	0
707	20241121	090700	4844700	5730	5810	5810	5730	52
708	20241121	090600	4542720	5810	5810	5810	5810	86
709	20241121	090500	4043060	5830	5830	5830	5830	0
710	20241121	090400	4043060	5830	5830	5830	5830	0
711	20241121	090300	4043060	5830	5830	5830	5830	0
712	20241121	090200	4043060	5830	5850	5850	5830	51
713	20241121	090100	3745710	5830	5810	5830	5810	74
714	20241121	090000	3314770	5830	5810	5900	5810	564