KissMeData/005670/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184500	181710950	5280	5280	5280	5280	197
3	20241122	184400	181710950	5280	5280	5280	5280	0
4	20241122	184300	181710950	5280	5280	5280	5280	0
5	20241122	184200	181710950	5280	5280	5280	5280	0
6	20241122	184100	181710950	5280	5280	5280	5280	0
7	20241122	184000	181710950	5280	5280	5280	5280	0
8	20241122	183900	181710950	5280	5280	5280	5280	0
9	20241122	183800	181710950	5280	5280	5280	5280	0
10	20241122	183700	181710950	5280	5280	5280	5280	0
11	20241122	183600	181710950	5280	5280	5280	5280	0
12	20241122	183500	181710950	5280	5280	5280	5280	0
13	20241122	183400	181710950	5280	5280	5280	5280	0
14	20241122	183300	181710950	5280	5280	5280	5280	0
15	20241122	183200	181710950	5280	5280	5280	5280	0
16	20241122	183100	181710950	5280	5280	5280	5280	0
17	20241122	183000	181710950	5280	5280	5280	5280	0
18	20241122	182900	181710950	5280	5280	5280	5280	0
19	20241122	182800	181710950	5280	5280	5280	5280	0
20	20241122	182700	181710950	5280	5280	5280	5280	0
21	20241122	182600	181710950	5280	5280	5280	5280	0
22	20241122	182500	181710950	5280	5280	5280	5280	0
23	20241122	182400	181710950	5280	5280	5280	5280	0
24	20241122	182300	181710950	5280	5280	5280	5280	0
25	20241122	182200	181710950	5280	5280	5280	5280	0
26	20241122	182100	181710950	5280	5280	5280	5280	0
27	20241122	182000	181710950	5280	5280	5280	5280	0
28	20241122	181900	181710950	5280	5280	5280	5280	0
29	20241122	181800	181710950	5280	5280	5280	5280	0
30	20241122	181700	181710950	5280	5280	5280	5280	0
31	20241122	181600	181710950	5280	5280	5280	5280	0
32	20241122	181500	181710950	5280	5280	5280	5280	197
33	20241122	181400	181710950	5280	5280	5280	5280	0
34	20241122	181300	181710950	5280	5280	5280	5280	0
35	20241122	181200	181710950	5280	5280	5280	5280	0
36	20241122	181100	181710950	5280	5280	5280	5280	0
37	20241122	181000	181710950	5280	5280	5280	5280	0
38	20241122	180900	181710950	5280	5280	5280	5280	0
39	20241122	180800	181710950	5280	5280	5280	5280	0
40	20241122	180700	181710950	5280	5280	5280	5280	0
41	20241122	180600	181710950	5280	5280	5280	5280	0
42	20241122	180500	181710950	5280	5280	5280	5280	0
43	20241122	180400	181710950	5280	5280	5280	5280	0
44	20241122	180300	181710950	5280	5280	5280	5280	0
45	20241122	180200	181710950	5280	5280	5280	5280	0
46	20241122	180100	181710950	5280	5280	5280	5280	0
47	20241122	180000	181710950	5280	5280	5280	5280	0
48	20241122	175900	181710950	5280	5280	5280	5280	0
49	20241122	175800	181710950	5280	5280	5280	5280	0
50	20241122	175700	181710950	5280	5280	5280	5280	0
51	20241122	175600	181710950	5280	5280	5280	5280	0
52	20241122	175500	181710950	5280	5280	5280	5280	0
53	20241122	175400	181710950	5280	5280	5280	5280	0
54	20241122	175300	181710950	5280	5280	5280	5280	0
55	20241122	175200	181710950	5280	5280	5280	5280	0
56	20241122	175100	181710950	5280	5280	5280	5280	0
57	20241122	175000	181710950	5280	5280	5280	5280	0
58	20241122	174900	181710950	5280	5280	5280	5280	0
59	20241122	174800	181710950	5280	5280	5280	5280	0
60	20241122	174700	181710950	5280	5280	5280	5280	0
61	20241122	174600	181710950	5280	5280	5280	5280	0
62	20241122	174500	181710950	5280	5280	5280	5280	197
63	20241122	174400	181710950	5280	5280	5280	5280	0
64	20241122	174300	181710950	5280	5280	5280	5280	0
65	20241122	174200	181710950	5280	5280	5280	5280	0
66	20241122	174100	181710950	5280	5280	5280	5280	0
67	20241122	174000	181710950	5280	5280	5280	5280	0
68	20241122	173900	181710950	5280	5280	5280	5280	0
69	20241122	173800	181710950	5280	5280	5280	5280	0
70	20241122	173700	181710950	5280	5280	5280	5280	0
71	20241122	173600	181710950	5280	5280	5280	5280	0
72	20241122	173500	181710950	5280	5280	5280	5280	0
73	20241122	173400	181710950	5280	5280	5280	5280	0
74	20241122	173300	181710950	5280	5280	5280	5280	0
75	20241122	173200	181710950	5280	5280	5280	5280	0
76	20241122	173100	181710950	5280	5280	5280	5280	0
77	20241122	173000	181710950	5280	5280	5280	5280	0
78	20241122	172900	181710950	5280	5280	5280	5280	0
79	20241122	172800	181710950	5280	5280	5280	5280	0
80	20241122	172700	181710950	5280	5280	5280	5280	0
81	20241122	172600	181710950	5280	5280	5280	5280	0
82	20241122	172500	181710950	5280	5280	5280	5280	0
83	20241122	172400	181710950	5280	5280	5280	5280	0
84	20241122	172300	181710950	5280	5280	5280	5280	0
85	20241122	172200	181710950	5280	5280	5280	5280	0
86	20241122	172100	181710950	5280	5280	5280	5280	0
87	20241122	172000	181710950	5280	5280	5280	5280	0
88	20241122	171900	181710950	5280	5280	5280	5280	0
89	20241122	171800	181710950	5280	5280	5280	5280	0
90	20241122	171700	181710950	5280	5280	5280	5280	0
91	20241122	171600	181710950	5280	5280	5280	5280	0
92	20241122	171500	181710950	5280	5280	5280	5280	197
93	20241122	171400	181710950	5280	5280	5280	5280	0
94	20241122	171300	181710950	5280	5280	5280	5280	0
95	20241122	171200	181710950	5280	5280	5280	5280	0
96	20241122	171100	181710950	5280	5280	5280	5280	0
97	20241122	171000	181710950	5280	5280	5280	5280	0
98	20241122	170900	181710950	5280	5280	5280	5280	0
99	20241122	170800	181710950	5280	5280	5280	5280	0
100	20241122	170700	181710950	5280	5280	5280	5280	0
101	20241122	170600	181710950	5280	5280	5280	5280	0
102	20241122	170500	181710950	5280	5280	5280	5280	0
103	20241122	170400	181710950	5280	5280	5280	5280	0
104	20241122	170300	181710950	5280	5280	5280	5280	0
105	20241122	170200	181710950	5280	5280	5280	5280	0
106	20241122	170100	181710950	5280	5280	5280	5280	0
107	20241122	170000	181710950	5280	5280	5280	5280	0
108	20241122	165900	181710950	5280	5280	5280	5280	0
109	20241122	165800	181710950	5280	5280	5280	5280	0
110	20241122	165700	181710950	5280	5280	5280	5280	0
111	20241122	165600	181710950	5280	5280	5280	5280	0
112	20241122	165500	181710950	5280	5280	5280	5280	0
113	20241122	165400	181710950	5280	5280	5280	5280	0
114	20241122	165300	181710950	5280	5280	5280	5280	0
115	20241122	165200	181710950	5280	5280	5280	5280	0
116	20241122	165100	181710950	5280	5280	5280	5280	0
117	20241122	165000	181710950	5280	5280	5280	5280	0
118	20241122	164900	181710950	5280	5280	5280	5280	0
119	20241122	164800	181710950	5280	5280	5280	5280	0
120	20241122	164700	181710950	5280	5280	5280	5280	0
121	20241122	164600	181710950	5280	5280	5280	5280	0
122	20241122	164500	181710950	5280	5280	5280	5280	197
123	20241122	164400	181710950	5280	5280	5280	5280	0
124	20241122	164300	181710950	5280	5280	5280	5280	0
125	20241122	164200	181710950	5280	5280	5280	5280	0
126	20241122	164100	181710950	5280	5280	5280	5280	0
127	20241122	164000	181710950	5280	5280	5280	5280	0
128	20241122	163900	181710950	5280	5280	5280	5280	0
129	20241122	163800	181710950	5280	5280	5280	5280	0
130	20241122	163700	181710950	5280	5280	5280	5280	0
131	20241122	163600	181710950	5280	5280	5280	5280	0
132	20241122	163500	181710950	5280	5280	5280	5280	0
133	20241122	163400	181710950	5280	5280	5280	5280	0
134	20241122	163300	181710950	5280	5280	5280	5280	0
135	20241122	163200	181710950	5280	5280	5280	5280	0
136	20241122	163100	181710950	5280	5280	5280	5280	0
137	20241122	163000	181710950	5280	5280	5280	5280	0
138	20241122	162900	181710950	5280	5280	5280	5280	0
139	20241122	162800	181710950	5280	5280	5280	5280	0
140	20241122	162700	181710950	5280	5280	5280	5280	0
141	20241122	162600	181710950	5280	5280	5280	5280	0
142	20241122	162500	181710950	5280	5280	5280	5280	0
143	20241122	162400	181710950	5280	5280	5280	5280	0
144	20241122	162300	181710950	5280	5280	5280	5280	0
145	20241122	162200	181710950	5280	5280	5280	5280	0
146	20241122	162100	181710950	5280	5280	5280	5280	0
147	20241122	162000	181710950	5280	5280	5280	5280	0
148	20241122	161900	181710950	5280	5280	5280	5280	0
149	20241122	161800	181710950	5280	5280	5280	5280	0
150	20241122	161700	181710950	5280	5280	5280	5280	0
151	20241122	161600	181710950	5280	5280	5280	5280	0
152	20241122	161500	181710950	5280	5280	5280	5280	197
153	20241122	161400	181710950	5280	5280	5280	5280	0
154	20241122	161300	181710950	5280	5280	5280	5280	0
155	20241122	161200	181710950	5280	5280	5280	5280	0
156	20241122	161100	181710950	5280	5280	5280	5280	0
157	20241122	161000	181710950	5280	5280	5280	5280	0
158	20241122	160900	181710950	5280	5280	5280	5280	0
159	20241122	160800	181710950	5280	5280	5280	5280	0
160	20241122	160700	181710950	5280	5280	5280	5280	0
161	20241122	160600	181710950	5280	5280	5280	5280	0
162	20241122	160500	181710950	5280	5280	5280	5280	0
163	20241122	160400	181710950	5280	5280	5280	5280	0
164	20241122	160300	181710950	5280	5280	5280	5280	0
165	20241122	160200	181710950	5280	5280	5280	5280	0
166	20241122	160100	181710950	5280	5280	5280	5280	0
167	20241122	160000	181710950	5280	5280	5280	5280	0
168	20241122	155900	181710950	5280	5280	5280	5280	0
169	20241122	155800	181710950	5280	5280	5280	5280	0
170	20241122	155700	181710950	5280	5280	5280	5280	0
171	20241122	155600	181710950	5280	5280	5280	5280	0
172	20241122	155500	181710950	5280	5280	5280	5280	0
173	20241122	155400	181710950	5280	5280	5280	5280	0
174	20241122	155300	181710950	5280	5280	5280	5280	0
175	20241122	155200	181710950	5280	5280	5280	5280	0
176	20241122	155100	181710950	5280	5280	5280	5280	0
177	20241122	155000	181710950	5280	5280	5280	5280	0
178	20241122	154900	181710950	5280	5280	5280	5280	0
179	20241122	154800	181710950	5280	5280	5280	5280	0
180	20241122	154700	181710950	5280	5280	5280	5280	0
181	20241122	154600	181710950	5280	5280	5280	5280	0
182	20241122	154500	181710950	5280	5280	5280	5280	197
183	20241122	154400	181710950	5280	5280	5280	5280	0
184	20241122	154300	181710950	5280	5280	5280	5280	0
185	20241122	154200	181710950	5280	5280	5280	5280	0
186	20241122	154100	181710950	5280	5280	5280	5280	0
187	20241122	154000	181710950	5280	5280	5280	5280	0
188	20241122	153900	181710950	5280	5280	5280	5280	0
189	20241122	153800	181710950	5280	5280	5280	5280	0
190	20241122	153700	181710950	5280	5280	5280	5280	0
191	20241122	153600	181710950	5280	5280	5280	5280	0
192	20241122	153500	181710950	5280	5280	5280	5280	0
193	20241122	153400	181710950	5280	5280	5280	5280	0
194	20241122	153300	181710950	5280	5280	5280	5280	0
195	20241122	153200	181710950	5280	5280	5280	5280	0
196	20241122	153100	181710950	5280	5280	5280	5280	0
197	20241122	153000	181710950	5280	5280	5280	5280	197
198	20241122	152900	180670790	5280	5280	5280	5280	0
199	20241122	152800	180670790	5280	5280	5280	5280	0
200	20241122	152700	180670790	5280	5280	5280	5280	0
201	20241122	152600	180670790	5280	5280	5280	5280	0
202	20241122	152500	180670790	5280	5280	5280	5280	0
203	20241122	152400	180670790	5280	5280	5280	5280	0
204	20241122	152300	180670790	5280	5280	5280	5280	0
205	20241122	152200	180670790	5280	5280	5280	5280	0
206	20241122	152100	180670790	5280	5280	5280	5280	0
207	20241122	152000	180670790	5280	5280	5280	5280	0
208	20241122	151900	180670790	5280	5240	5280	5240	135
209	20241122	151800	179960620	5240	5240	5240	5240	0
210	20241122	151700	179960620	5240	5240	5240	5240	12
211	20241122	151600	179897740	5240	5240	5240	5240	0
212	20241122	151500	179897740	5240	5240	5240	5240	0
213	20241122	151400	179897740	5240	5240	5240	5240	5
214	20241122	151300	179871540	5240	5240	5240	5240	3
215	20241122	151200	179855820	5240	5240	5240	5240	2
216	20241122	151100	179845340	5240	5240	5240	5240	290
217	20241122	151000	178325740	5240	5240	5240	5240	61
218	20241122	150900	178006100	5240	5240	5240	5240	0
219	20241122	150800	178006100	5240	5240	5240	5240	0
220	20241122	150700	178006100	5240	5240	5240	5240	0
221	20241122	150600	178006100	5240	5240	5240	5240	2
222	20241122	150500	177995620	5240	5210	5240	5210	122
223	20241122	150400	177359940	5240	5240	5240	5240	0
224	20241122	150300	177359940	5240	5240	5240	5240	0
225	20241122	150200	177359940	5240	5240	5240	5240	0
226	20241122	150100	177359940	5240	5240	5240	5240	0
227	20241122	150000	177359940	5240	5240	5240	5240	2
228	20241122	145900	177349460	5240	5240	5240	5240	0
229	20241122	145800	177349460	5240	5240	5240	5240	0
230	20241122	145700	177349460	5240	5240	5240	5240	0
231	20241122	145600	177349460	5240	5240	5240	5240	8
232	20241122	145500	177307540	5240	5240	5240	5240	3
233	20241122	145400	177291820	5200	5200	5200	5200	0
234	20241122	145300	177291820	5200	5200	5200	5200	0
235	20241122	145200	177291820	5200	5200	5200	5200	0
236	20241122	145100	177291820	5200	5200	5200	5200	19
237	20241122	145000	177193020	5210	5210	5210	5210	0
238	20241122	144900	177193020	5210	5210	5210	5210	5
239	20241122	144800	177166970	5210	5210	5210	5210	0
240	20241122	144700	177166970	5210	5210	5210	5210	562
241	20241122	144600	174238950	5240	5240	5240	5240	0
242	20241122	144500	174238950	5240	5240	5240	5240	0
243	20241122	144400	174238950	5240	5230	5240	5230	8
244	20241122	144300	174197080	5230	5230	5230	5230	0
245	20241122	144200	174197080	5230	5230	5240	5230	50
246	20241122	144100	173935340	5210	5200	5210	5200	393
247	20241122	144000	171889540	5200	5200	5200	5200	0
248	20241122	143900	171889540	5200	5200	5200	5200	0
249	20241122	143800	171889540	5200	5200	5200	5200	0
250	20241122	143700	171889540	5200	5200	5200	5200	2
251	20241122	143600	171879140	5200	5200	5200	5200	0
252	20241122	143500	171879140	5200	5200	5200	5200	0
253	20241122	143400	171879140	5200	5200	5200	5200	0
254	20241122	143300	171879140	5200	5190	5200	5190	152
255	20241122	143200	171090160	5200	5200	5200	5200	1
256	20241122	143100	171084960	5200	5200	5200	5200	10
257	20241122	143000	171032960	5200	5200	5200	5200	60
258	20241122	142900	170720960	5200	5200	5200	5200	0
259	20241122	142800	170720960	5200	5200	5200	5200	0
260	20241122	142700	170720960	5200	5200	5200	5200	0
261	20241122	142600	170720960	5200	5200	5200	5200	0
262	20241122	142500	170720960	5200	5190	5200	5180	91
263	20241122	142400	170248590	5200	5200	5200	5200	0
264	20241122	142300	170248590	5200	5200	5200	5200	21
265	20241122	142200	170139390	5200	5200	5200	5200	0
266	20241122	142100	170139390	5200	5200	5200	5200	0
267	20241122	142000	170139390	5200	5200	5200	5200	15
268	20241122	141900	170061390	5200	5190	5200	5190	221
269	20241122	141800	168914300	5190	5190	5190	5190	72
270	20241122	141700	168540620	5190	5220	5220	5180	10609
271	20241122	141600	113534490	5250	5250	5250	5250	0
272	20241122	141500	113534490	5250	5250	5250	5250	0
273	20241122	141400	113534490	5250	5250	5250	5250	0
274	20241122	141300	113534490	5250	5250	5250	5250	0
275	20241122	141200	113534490	5250	5250	5250	5250	0
276	20241122	141100	113534490	5250	5250	5250	5250	0
277	20241122	141000	113534490	5250	5250	5250	5250	2
278	20241122	140900	113523990	5240	5240	5240	5240	78
279	20241122	140800	113115270	5240	5240	5240	5240	0
280	20241122	140700	113115270	5240	5240	5240	5240	0
281	20241122	140600	113115270	5240	5240	5240	5240	0
282	20241122	140500	113115270	5240	5240	5240	5240	0
283	20241122	140400	113115270	5240	5250	5250	5240	299
284	20241122	140300	111547160	5270	5270	5270	5270	5
285	20241122	140200	111520810	5270	5270	5270	5270	0
286	20241122	140100	111520810	5270	5270	5270	5270	0
287	20241122	140000	111520810	5270	5270	5270	5270	476
288	20241122	135900	109012290	5250	5250	5250	5250	0
289	20241122	135800	109012290	5250	5250	5250	5250	0
290	20241122	135700	109012290	5250	5250	5250	5250	0
291	20241122	135600	109012290	5250	5250	5250	5250	0
292	20241122	135500	109012290	5250	5250	5250	5250	0
293	20241122	135400	109012290	5250	5250	5250	5250	0
294	20241122	135300	109012290	5250	5250	5250	5250	0
295	20241122	135200	109012290	5250	5250	5250	5250	0
296	20241122	135100	109012290	5250	5250	5250	5250	0
297	20241122	135000	109012290	5250	5250	5250	5250	0
298	20241122	134900	109012290	5250	5250	5250	5250	0
299	20241122	134800	109012290	5250	5250	5250	5250	0
300	20241122	134700	109012290	5250	5270	5270	5250	310
301	20241122	134600	107378670	5270	5270	5270	5270	50
302	20241122	134500	107115170	5270	5270	5270	5270	0
303	20241122	134400	107115170	5270	5270	5270	5270	42
304	20241122	134300	106893830	5270	5270	5270	5270	0
305	20241122	134200	106893830	5270	5270	5270	5270	0
306	20241122	134100	106893830	5270	5270	5270	5270	0
307	20241122	134000	106893830	5270	5270	5270	5270	38
308	20241122	133900	106693570	5250	5250	5250	5250	0
309	20241122	133800	106693570	5250	5250	5250	5250	0
310	20241122	133700	106693570	5250	5250	5250	5250	0
311	20241122	133600	106693570	5250	5260	5260	5250	61
312	20241122	133500	106372730	5260	5260	5260	5260	4
313	20241122	133400	106351690	5280	5280	5280	5280	0
314	20241122	133300	106351690	5280	5280	5280	5280	0
315	20241122	133200	106351690	5280	5280	5280	5280	0
316	20241122	133100	106351690	5280	5280	5280	5280	0
317	20241122	133000	106351690	5280	5280	5280	5280	0
318	20241122	132900	106351690	5280	5280	5280	5280	0
319	20241122	132800	106351690	5280	5280	5280	5280	0
320	20241122	132700	106351690	5280	5280	5280	5280	0
321	20241122	132600	106351690	5280	5280	5280	5280	0
322	20241122	132500	106351690	5280	5280	5280	5280	0
323	20241122	132400	106351690	5280	5270	5280	5270	2400
324	20241122	132300	93682670	5270	5270	5270	5270	537
325	20241122	132200	90852680	5270	5270	5270	5270	0
326	20241122	132100	90852680	5270	5270	5270	5270	0
327	20241122	132000	90852680	5270	5270	5270	5270	0
328	20241122	131900	90852680	5270	5270	5270	5270	0
329	20241122	131800	90852680	5270	5270	5270	5270	0
330	20241122	131700	90852680	5270	5270	5270	5270	0
331	20241122	131600	90852680	5270	5270	5270	5270	0
332	20241122	131500	90852680	5270	5270	5270	5270	0
333	20241122	131400	90852680	5270	5270	5270	5270	0
334	20241122	131300	90852680	5270	5270	5270	5270	0
335	20241122	131200	90852680	5270	5270	5270	5270	0
336	20241122	131100	90852680	5270	5270	5270	5270	0
337	20241122	131000	90852680	5270	5270	5270	5270	0
338	20241122	130900	90852680	5270	5270	5270	5270	0
339	20241122	130800	90852680	5270	5270	5270	5270	0
340	20241122	130700	90852680	5270	5270	5270	5270	0
341	20241122	130600	90852680	5270	5270	5270	5270	0
342	20241122	130500	90852680	5270	5270	5270	5270	0
343	20241122	130400	90852680	5270	5270	5270	5270	0
344	20241122	130300	90852680	5270	5270	5270	5270	0
345	20241122	130200	90852680	5270	5260	5270	5250	41
346	20241122	130100	90637110	5270	5270	5270	5270	5
347	20241122	130000	90610760	5270	5270	5270	5270	0
348	20241122	125900	90610760	5270	5270	5270	5270	0
349	20241122	125800	90610760	5270	5270	5270	5270	0
350	20241122	125700	90610760	5270	5270	5270	5270	0
351	20241122	125600	90610760	5270	5270	5270	5270	0
352	20241122	125500	90610760	5270	5270	5270	5270	0
353	20241122	125400	90610760	5270	5270	5270	5270	0
354	20241122	125300	90610760	5270	5270	5270	5270	6
355	20241122	125200	90579140	5270	5270	5270	5270	95
356	20241122	125100	90078490	5280	5280	5280	5280	0
357	20241122	125000	90078490	5280	5280	5280	5280	0
358	20241122	124900	90078490	5280	5280	5280	5280	0
359	20241122	124800	90078490	5280	5280	5280	5280	0
360	20241122	124700	90078490	5280	5280	5280	5280	0
361	20241122	124600	90078490	5280	5280	5280	5280	0
362	20241122	124500	90078490	5280	5280	5280	5280	0
363	20241122	124400	90078490	5280	5280	5280	5280	0
364	20241122	124300	90078490	5280	5280	5280	5280	0
365	20241122	124200	90078490	5280	5280	5280	5280	0
366	20241122	124100	90078490	5280	5280	5280	5280	0
367	20241122	124000	90078490	5280	5280	5280	5280	0
368	20241122	123900	90078490	5280	5280	5280	5280	0
369	20241122	123800	90078490	5280	5280	5280	5280	0
370	20241122	123700	90078490	5280	5280	5280	5280	0
371	20241122	123600	90078490	5280	5280	5280	5280	0
372	20241122	123500	90078490	5280	5280	5280	5280	0
373	20241122	123400	90078490	5280	5280	5280	5280	0
374	20241122	123300	90078490	5280	5280	5280	5280	0
375	20241122	123200	90078490	5280	5280	5280	5280	0
376	20241122	123100	90078490	5280	5280	5280	5280	0
377	20241122	123000	90078490	5280	5280	5280	5280	0
378	20241122	122900	90078490	5280	5280	5280	5280	0
379	20241122	122800	90078490	5280	5280	5280	5280	0
380	20241122	122700	90078490	5280	5280	5280	5280	0
381	20241122	122600	90078490	5280	5270	5280	5270	400
382	20241122	122500	87967340	5270	5270	5270	5270	0
383	20241122	122400	87967340	5270	5270	5270	5270	0
384	20241122	122300	87967340	5270	5270	5270	5270	6
385	20241122	122200	87935720	5270	5270	5270	5270	100
386	20241122	122100	87408720	5270	5270	5270	5270	0
387	20241122	122000	87408720	5270	5270	5270	5270	0
388	20241122	121900	87408720	5270	5270	5270	5270	0
389	20241122	121800	87408720	5270	5270	5270	5270	0
390	20241122	121700	87408720	5270	5270	5270	5270	0
391	20241122	121600	87408720	5270	5270	5270	5270	0
392	20241122	121500	87408720	5270	5270	5270	5270	0
393	20241122	121400	87408720	5270	5270	5270	5270	0
394	20241122	121300	87408720	5270	5270	5270	5270	16
395	20241122	121200	87324400	5270	5270	5270	5270	0
396	20241122	121100	87324400	5270	5270	5270	5270	0
397	20241122	121000	87324400	5270	5270	5270	5270	0
398	20241122	120900	87324400	5270	5270	5270	5270	0
399	20241122	120800	87324400	5270	5270	5270	5270	0
400	20241122	120700	87324400	5270	5270	5270	5270	0
401	20241122	120600	87324400	5270	5270	5270	5270	0
402	20241122	120500	87324400	5270	5270	5270	5270	0
403	20241122	120400	87324400	5270	5270	5270	5270	0
404	20241122	120300	87324400	5270	5270	5270	5270	0
405	20241122	120200	87324400	5270	5270	5270	5270	0
406	20241122	120100	87324400	5270	5270	5270	5270	0
407	20241122	120000	87324400	5270	5270	5270	5270	0
408	20241122	115900	87324400	5270	5270	5270	5270	0
409	20241122	115800	87324400	5270	5270	5270	5270	0
410	20241122	115700	87324400	5270	5270	5270	5270	0
411	20241122	115600	87324400	5270	5270	5270	5270	0
412	20241122	115500	87324400	5270	5270	5270	5270	0
413	20241122	115400	87324400	5270	5270	5270	5270	0
414	20241122	115300	87324400	5270	5270	5270	5270	0
415	20241122	115200	87324400	5270	5270	5270	5270	0
416	20241122	115100	87324400	5270	5270	5270	5270	0
417	20241122	115000	87324400	5270	5270	5270	5270	0
418	20241122	114900	87324400	5270	5270	5270	5270	0
419	20241122	114800	87324400	5270	5290	5290	5250	40
420	20241122	114700	87114190	5290	5260	5290	5200	502
421	20241122	114600	84486120	5270	5270	5270	5270	0
422	20241122	114500	84486120	5270	5270	5270	5270	0
423	20241122	114400	84486120	5270	5270	5270	5270	0
424	20241122	114300	84486120	5270	5270	5270	5270	0
425	20241122	114200	84486120	5270	5270	5270	5270	11
426	20241122	114100	84428150	5280	5280	5280	5280	0
427	20241122	114000	84428150	5280	5280	5280	5280	0
428	20241122	113900	84428150	5280	5280	5280	5280	261
429	20241122	113800	83050070	5280	5280	5280	5280	0
430	20241122	113700	83050070	5280	5280	5280	5280	0
431	20241122	113600	83050070	5280	5280	5280	5280	1000
432	20241122	113500	77770070	5290	5290	5290	5290	0
433	20241122	113400	77770070	5290	5280	5290	5280	191
434	20241122	113300	76761480	5280	5280	5280	5280	0
435	20241122	113200	76761480	5280	5230	5280	5230	953
436	20241122	113100	71766050	5230	5230	5230	5230	0
437	20241122	113000	71766050	5230	5230	5230	5230	0
438	20241122	112900	71766050	5230	5230	5230	5230	0
439	20241122	112800	71766050	5230	5220	5230	5220	45
440	20241122	112700	71530970	5230	5230	5230	5230	0
441	20241122	112600	71530970	5230	5230	5230	5230	0
442	20241122	112500	71530970	5230	5230	5230	5230	0
443	20241122	112400	71530970	5230	5230	5230	5230	3
444	20241122	112300	71515280	5230	5230	5230	5230	506
445	20241122	112200	68868900	5230	5230	5230	5230	0
446	20241122	112100	68868900	5230	5230	5230	5230	0
447	20241122	112000	68868900	5230	5230	5230	5230	0
448	20241122	111900	68868900	5230	5230	5230	5230	0
449	20241122	111800	68868900	5230	5230	5230	5230	0
450	20241122	111700	68868900	5230	5230	5230	5230	15
451	20241122	111600	68790450	5230	5230	5230	5230	0
452	20241122	111500	68790450	5230	5230	5230	5230	0
453	20241122	111400	68790450	5230	5230	5230	5230	0
454	20241122	111300	68790450	5230	5220	5230	5220	20
455	20241122	111200	68685980	5230	5230	5230	5230	0
456	20241122	111100	68685980	5230	5230	5230	5230	7
457	20241122	111000	68649370	5230	5230	5230	5230	20
458	20241122	110900	68544770	5230	5230	5230	5230	0
459	20241122	110800	68544770	5230	5230	5230	5230	0
460	20241122	110700	68544770	5230	5230	5230	5230	0
461	20241122	110600	68544770	5230	5230	5230	5230	0
462	20241122	110500	68544770	5230	5230	5230	5230	107
463	20241122	110400	67985160	5230	5230	5230	5230	0
464	20241122	110300	67985160	5230	5230	5230	5230	0
465	20241122	110200	67985160	5230	5230	5230	5230	0
466	20241122	110100	67985160	5230	5230	5230	5230	0
467	20241122	110000	67985160	5230	5230	5230	5230	0
468	20241122	105900	67985160	5230	5230	5230	5230	0
469	20241122	105800	67985160	5230	5230	5230	5230	28
470	20241122	105700	67838720	5230	5230	5230	5230	1
471	20241122	105600	67833490	5230	5230	5230	5230	0
472	20241122	105500	67833490	5230	5230	5230	5230	0
473	20241122	105400	67833490	5230	5230	5230	5230	11
474	20241122	105300	67775960	5230	5230	5230	5230	0
475	20241122	105200	67775960	5230	5230	5230	5230	16
476	20241122	105100	67692280	5230	5210	5230	5210	96
477	20241122	105000	67191680	5210	5200	5210	5200	193
478	20241122	104900	66187970	5200	5200	5200	5200	11
479	20241122	104800	66130770	5180	5230	5230	5180	6500
480	20241122	104700	32423540	5250	5250	5250	5250	0
481	20241122	104600	32423540	5250	5250	5250	5250	0
482	20241122	104500	32423540	5250	5250	5250	5250	0
483	20241122	104400	32423540	5250	5250	5250	5250	0
484	20241122	104300	32423540	5250	5250	5250	5250	0
485	20241122	104200	32423540	5250	5250	5250	5250	0
486	20241122	104100	32423540	5250	5250	5250	5250	0
487	20241122	104000	32423540	5250	5250	5250	5250	0
488	20241122	103900	32423540	5250	5250	5250	5250	0
489	20241122	103800	32423540	5250	5240	5250	5240	125
490	20241122	103700	31768280	5230	5230	5230	5230	0
491	20241122	103600	31768280	5230	5230	5230	5230	0
492	20241122	103500	31768280	5230	5230	5230	5230	0
493	20241122	103400	31768280	5230	5230	5230	5230	0
494	20241122	103300	31768280	5230	5230	5230	5230	198
495	20241122	103200	30732740	5250	5240	5250	5240	320
496	20241122	103100	29053730	5230	5230	5230	5230	19
497	20241122	103000	28954360	5230	5230	5230	5230	0
498	20241122	102900	28954360	5230	5230	5230	5230	0
499	20241122	102800	28954360	5230	5230	5230	5230	0
500	20241122	102700	28954360	5230	5230	5230	5230	30
501	20241122	102600	28797460	5260	5260	5260	5260	6
502	20241122	102500	28765900	5260	5260	5260	5260	0
503	20241122	102400	28765900	5260	5260	5260	5260	0
504	20241122	102300	28765900	5260	5260	5260	5260	150
505	20241122	102200	27976900	5260	5220	5260	5220	7
506	20241122	102100	27940320	5260	5260	5260	5260	0
507	20241122	102000	27940320	5260	5260	5260	5260	0
508	20241122	101900	27940320	5260	5260	5260	5260	1
509	20241122	101800	27935060	5260	5260	5260	5260	41
510	20241122	101700	27719400	5260	5260	5260	5260	0
511	20241122	101600	27719400	5260	5260	5260	5260	0
512	20241122	101500	27719400	5260	5260	5260	5260	1
513	20241122	101400	27714140	5260	5260	5260	5260	2
514	20241122	101300	27703620	5240	5240	5240	5240	292
515	20241122	101200	26173540	5240	5240	5240	5240	0
516	20241122	101100	26173540	5240	5240	5240	5240	0
517	20241122	101000	26173540	5240	5240	5240	5240	0
518	20241122	100900	26173540	5240	5240	5240	5240	0
519	20241122	100800	26173540	5240	5240	5240	5240	1
520	20241122	100700	26168300	5240	5240	5240	5240	0
521	20241122	100600	26168300	5240	5240	5240	5240	0
522	20241122	100500	26168300	5240	5240	5240	5240	0
523	20241122	100400	26168300	5240	5240	5240	5240	71
524	20241122	100300	25796260	5240	5240	5240	5240	0
525	20241122	100200	25796260	5240	5240	5240	5240	85
526	20241122	100100	25350860	5240	5240	5240	5240	0
527	20241122	100000	25350860	5240	5240	5240	5240	0
528	20241122	095900	25350860	5240	5240	5240	5240	0
529	20241122	095800	25350860	5240	5240	5240	5240	0
530	20241122	095700	25350860	5240	5240	5240	5240	0
531	20241122	095600	25350860	5240	5240	5240	5240	0
532	20241122	095500	25350860	5240	5230	5240	5230	942
533	20241122	095400	20418330	5220	5220	5220	5220	0
534	20241122	095300	20418330	5220	5220	5220	5220	0
535	20241122	095200	20418330	5220	5220	5220	5220	0
536	20241122	095100	20418330	5220	5220	5220	5220	0
537	20241122	095000	20418330	5220	5220	5220	5220	0
538	20241122	094900	20418330	5220	5220	5220	5220	0
539	20241122	094800	20418330	5220	5220	5220	5220	58
540	20241122	094700	20115570	5220	5220	5220	5220	0
541	20241122	094600	20115570	5220	5220	5220	5220	0
542	20241122	094500	20115570	5220	5220	5220	5220	0
543	20241122	094400	20115570	5220	5220	5220	5220	3
544	20241122	094300	20099910	5220	5220	5220	5220	1
545	20241122	094200	20094690	5220	5220	5220	5220	1
546	20241122	094100	20089470	5200	5200	5200	5200	0
547	20241122	094000	20089470	5200	5200	5200	5200	0
548	20241122	093900	20089470	5200	5200	5200	5200	0
549	20241122	093800	20089470	5200	5200	5200	5200	0
550	20241122	093700	20089470	5200	5200	5200	5200	153
551	20241122	093600	19293870	5200	5200	5200	5200	0
552	20241122	093500	19293870	5200	5200	5200	5200	0
553	20241122	093400	19293870	5200	5200	5200	5200	63
554	20241122	093300	18966270	5200	5200	5200	5200	194
555	20241122	093200	17957470	5180	5180	5180	5180	0
556	20241122	093100	17957470	5180	5180	5180	5180	50
557	20241122	093000	17698470	5200	5200	5200	5200	0
558	20241122	092900	17698470	5200	5200	5200	5200	0
559	20241122	092800	17698470	5200	5200	5200	5200	0
560	20241122	092700	17698470	5200	5200	5200	5200	0
561	20241122	092600	17698470	5200	5200	5200	5200	1
562	20241122	092500	17693270	5180	5210	5210	5180	2848
563	20241122	092400	2919600	5200	5200	5200	5200	0
564	20241122	092300	2919600	5200	5200	5200	5200	131
565	20241122	092200	2238400	5190	5190	5190	5190	0
566	20241122	092100	2238400	5190	5190	5190	5190	0
567	20241122	092000	2238400	5190	5190	5190	5190	53
568	20241122	091900	1963330	5200	5200	5200	5200	0
569	20241122	091800	1963330	5200	5200	5200	5200	0
570	20241122	091700	1963330	5200	5200	5200	5200	0
571	20241122	091600	1963330	5200	5200	5200	5200	0
572	20241122	091500	1963330	5200	5200	5200	5200	0
573	20241122	091400	1963330	5200	5200	5200	5200	4
574	20241122	091300	1942530	5200	5200	5200	5200	10
575	20241122	091200	1890530	5230	5230	5230	5230	0
576	20241122	091100	1890530	5230	5230	5230	5230	0
577	20241122	091000	1890530	5230	5230	5230	5230	0
578	20241122	090900	1890530	5230	5230	5230	5230	0
579	20241122	090800	1890530	5230	5230	5230	5230	80
580	20241122	090700	1472130	5230	5230	5230	5230	30
581	20241122	090600	1315230	5230	5230	5230	5230	0
582	20241122	090500	1315230	5230	5230	5230	5230	1
583	20241122	090400	1310000	5240	5240	5240	5240	0
584	20241122	090300	1310000	5240	5240	5240	5240	0
585	20241122	090200	1310000	5240	5240	5240	5240	9
586	20241122	090100	1262840	5240	5240	5240	5240	0
587	20241122	090000	1262840	5240	5240	5240	5240	241