KissMeData/014710/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185900	225439650	5040	5040	5040	5040	763
3	20241119	185800	225439650	5040	5040	5040	5040	0
4	20241119	185700	225439650	5040	5040	5040	5040	0
5	20241119	185600	225439650	5040	5040	5040	5040	0
6	20241119	185500	225439650	5040	5040	5040	5040	0
7	20241119	185400	225439650	5040	5040	5040	5040	0
8	20241119	185300	225439650	5040	5040	5040	5040	0
9	20241119	185200	225439650	5040	5040	5040	5040	0
10	20241119	185100	225439650	5040	5040	5040	5040	0
11	20241119	185000	225439650	5040	5040	5040	5040	0
12	20241119	184900	225439650	5040	5040	5040	5040	0
13	20241119	184800	225439650	5040	5040	5040	5040	0
14	20241119	184700	225439650	5040	5040	5040	5040	0
15	20241119	184600	225439650	5040	5040	5040	5040	0
16	20241119	184500	225439650	5040	5040	5040	5040	0
17	20241119	184400	225439650	5040	5040	5040	5040	0
18	20241119	184300	225439650	5040	5040	5040	5040	0
19	20241119	184200	225439650	5040	5040	5040	5040	0
20	20241119	184100	225439650	5040	5040	5040	5040	0
21	20241119	184000	225439650	5040	5040	5040	5040	0
22	20241119	183900	225439650	5040	5040	5040	5040	0
23	20241119	183800	225439650	5040	5040	5040	5040	0
24	20241119	183700	225439650	5040	5040	5040	5040	0
25	20241119	183600	225439650	5040	5040	5040	5040	0
26	20241119	183500	225439650	5040	5040	5040	5040	0
27	20241119	183400	225439650	5040	5040	5040	5040	0
28	20241119	183300	225439650	5040	5040	5040	5040	0
29	20241119	183200	225439650	5040	5040	5040	5040	0
30	20241119	183100	225439650	5040	5040	5040	5040	0
31	20241119	183000	225439650	5040	5040	5040	5040	0
32	20241119	182900	225439650	5040	5040	5040	5040	763
33	20241119	182800	225439650	5040	5040	5040	5040	0
34	20241119	182700	225439650	5040	5040	5040	5040	0
35	20241119	182600	225439650	5040	5040	5040	5040	0
36	20241119	182500	225439650	5040	5040	5040	5040	0
37	20241119	182400	225439650	5040	5040	5040	5040	0
38	20241119	182300	225439650	5040	5040	5040	5040	0
39	20241119	182200	225439650	5040	5040	5040	5040	0
40	20241119	182100	225439650	5040	5040	5040	5040	0
41	20241119	182000	225439650	5040	5040	5040	5040	0
42	20241119	181900	225439650	5040	5040	5040	5040	0
43	20241119	181800	225439650	5040	5040	5040	5040	0
44	20241119	181700	225439650	5040	5040	5040	5040	0
45	20241119	181600	225439650	5040	5040	5040	5040	0
46	20241119	181500	225439650	5040	5040	5040	5040	0
47	20241119	181400	225439650	5040	5040	5040	5040	0
48	20241119	181300	225439650	5040	5040	5040	5040	0
49	20241119	181200	225439650	5040	5040	5040	5040	0
50	20241119	181100	225439650	5040	5040	5040	5040	0
51	20241119	181000	225439650	5040	5040	5040	5040	0
52	20241119	180900	225439650	5040	5040	5040	5040	0
53	20241119	180800	225439650	5040	5040	5040	5040	0
54	20241119	180700	225439650	5040	5040	5040	5040	0
55	20241119	180600	225439650	5040	5040	5040	5040	0
56	20241119	180500	225439650	5040	5040	5040	5040	0
57	20241119	180400	225439650	5040	5040	5040	5040	0
58	20241119	180300	225439650	5040	5040	5040	5040	0
59	20241119	180200	225439650	5040	5040	5040	5040	0
60	20241119	180100	225439650	5040	5040	5040	5040	0
61	20241119	180000	225439650	5040	5040	5040	5040	0
62	20241119	175900	225439650	5040	5040	5040	5040	763
63	20241119	175800	225439650	5040	5040	5040	5040	0
64	20241119	175700	225439650	5040	5040	5040	5040	0
65	20241119	175600	225439650	5040	5040	5040	5040	0
66	20241119	175500	225439650	5040	5040	5040	5040	0
67	20241119	175400	225439650	5040	5040	5040	5040	0
68	20241119	175300	225439650	5040	5040	5040	5040	0
69	20241119	175200	225439650	5040	5040	5040	5040	0
70	20241119	175100	225439650	5040	5040	5040	5040	0
71	20241119	175000	225439650	5040	5040	5040	5040	0
72	20241119	174900	225439650	5040	5040	5040	5040	0
73	20241119	174800	225439650	5040	5040	5040	5040	0
74	20241119	174700	225439650	5040	5040	5040	5040	0
75	20241119	174600	225439650	5040	5040	5040	5040	0
76	20241119	174500	225439650	5040	5040	5040	5040	0
77	20241119	174400	225439650	5040	5040	5040	5040	0
78	20241119	174300	225439650	5040	5040	5040	5040	0
79	20241119	174200	225439650	5040	5040	5040	5040	0
80	20241119	174100	225439650	5040	5040	5040	5040	0
81	20241119	174000	225439650	5040	5040	5040	5040	0
82	20241119	173900	225439650	5040	5040	5040	5040	0
83	20241119	173800	225439650	5040	5040	5040	5040	0
84	20241119	173700	225439650	5040	5040	5040	5040	0
85	20241119	173600	225439650	5040	5040	5040	5040	0
86	20241119	173500	225439650	5040	5040	5040	5040	0
87	20241119	173400	225439650	5040	5040	5040	5040	0
88	20241119	173300	225439650	5040	5040	5040	5040	0
89	20241119	173200	225439650	5040	5040	5040	5040	0
90	20241119	173100	225439650	5040	5040	5040	5040	0
91	20241119	173000	225439650	5040	5040	5040	5040	0
92	20241119	172900	225439650	5040	5040	5040	5040	763
93	20241119	172800	225439650	5040	5040	5040	5040	0
94	20241119	172700	225439650	5040	5040	5040	5040	0
95	20241119	172600	225439650	5040	5040	5040	5040	0
96	20241119	172500	225439650	5040	5040	5040	5040	0
97	20241119	172400	225439650	5040	5040	5040	5040	0
98	20241119	172300	225439650	5040	5040	5040	5040	0
99	20241119	172200	225439650	5040	5040	5040	5040	0
100	20241119	172100	225439650	5040	5040	5040	5040	0
101	20241119	172000	225439650	5040	5040	5040	5040	0
102	20241119	171900	225439650	5040	5040	5040	5040	0
103	20241119	171800	225439650	5040	5040	5040	5040	0
104	20241119	171700	225439650	5040	5040	5040	5040	0
105	20241119	171600	225439650	5040	5040	5040	5040	0
106	20241119	171500	225439650	5040	5040	5040	5040	0
107	20241119	171400	225439650	5040	5040	5040	5040	0
108	20241119	171300	225439650	5040	5040	5040	5040	0
109	20241119	171200	225439650	5040	5040	5040	5040	0
110	20241119	171100	225439650	5040	5040	5040	5040	0
111	20241119	171000	225439650	5040	5040	5040	5040	0
112	20241119	170900	225439650	5040	5040	5040	5040	0
113	20241119	170800	225439650	5040	5040	5040	5040	0
114	20241119	170700	225439650	5040	5040	5040	5040	0
115	20241119	170600	225439650	5040	5040	5040	5040	0
116	20241119	170500	225439650	5040	5040	5040	5040	0
117	20241119	170400	225439650	5040	5040	5040	5040	0
118	20241119	170300	225439650	5040	5040	5040	5040	0
119	20241119	170200	225439650	5040	5040	5040	5040	0
120	20241119	170100	225439650	5040	5040	5040	5040	0
121	20241119	170000	225439650	5040	5040	5040	5040	0
122	20241119	165900	225439650	5040	5040	5040	5040	763
123	20241119	165800	225439650	5040	5040	5040	5040	0
124	20241119	165700	225439650	5040	5040	5040	5040	0
125	20241119	165600	225439650	5040	5040	5040	5040	0
126	20241119	165500	225439650	5040	5040	5040	5040	0
127	20241119	165400	225439650	5040	5040	5040	5040	0
128	20241119	165300	225439650	5040	5040	5040	5040	0
129	20241119	165200	225439650	5040	5040	5040	5040	0
130	20241119	165100	225439650	5040	5040	5040	5040	0
131	20241119	165000	225439650	5040	5040	5040	5040	0
132	20241119	164900	225439650	5040	5040	5040	5040	0
133	20241119	164800	225439650	5040	5040	5040	5040	0
134	20241119	164700	225439650	5040	5040	5040	5040	0
135	20241119	164600	225439650	5040	5040	5040	5040	0
136	20241119	164500	225439650	5040	5040	5040	5040	0
137	20241119	164400	225439650	5040	5040	5040	5040	0
138	20241119	164300	225439650	5040	5040	5040	5040	0
139	20241119	164200	225439650	5040	5040	5040	5040	0
140	20241119	164100	225439650	5040	5040	5040	5040	0
141	20241119	164000	225439650	5040	5040	5040	5040	0
142	20241119	163900	225439650	5040	5040	5040	5040	0
143	20241119	163800	225439650	5040	5040	5040	5040	0
144	20241119	163700	225439650	5040	5040	5040	5040	0
145	20241119	163600	225439650	5040	5040	5040	5040	0
146	20241119	163500	225439650	5040	5040	5040	5040	0
147	20241119	163400	225439650	5040	5040	5040	5040	0
148	20241119	163300	225439650	5040	5040	5040	5040	0
149	20241119	163200	225439650	5040	5040	5040	5040	0
150	20241119	163100	225439650	5040	5040	5040	5040	0
151	20241119	163000	225439650	5040	5040	5040	5040	0
152	20241119	162900	225439650	5040	5040	5040	5040	763
153	20241119	162800	225439650	5040	5040	5040	5040	0
154	20241119	162700	225439650	5040	5040	5040	5040	0
155	20241119	162600	225439650	5040	5040	5040	5040	0
156	20241119	162500	225439650	5040	5040	5040	5040	0
157	20241119	162400	225439650	5040	5040	5040	5040	0
158	20241119	162300	225439650	5040	5040	5040	5040	0
159	20241119	162200	225439650	5040	5040	5040	5040	0
160	20241119	162100	225439650	5040	5040	5040	5040	0
161	20241119	162000	225439650	5040	5040	5040	5040	0
162	20241119	161900	225439650	5040	5040	5040	5040	0
163	20241119	161800	225439650	5040	5040	5040	5040	0
164	20241119	161700	225439650	5040	5040	5040	5040	0
165	20241119	161600	225439650	5040	5040	5040	5040	0
166	20241119	161500	225439650	5040	5040	5040	5040	0
167	20241119	161400	225439650	5040	5040	5040	5040	0
168	20241119	161300	225439650	5040	5040	5040	5040	0
169	20241119	161200	225439650	5040	5040	5040	5040	0
170	20241119	161100	225439650	5040	5040	5040	5040	0
171	20241119	161000	225439650	5040	5040	5040	5040	0
172	20241119	160900	225439650	5040	5040	5040	5040	0
173	20241119	160800	225439650	5040	5040	5040	5040	0
174	20241119	160700	225439650	5040	5040	5040	5040	0
175	20241119	160600	225439650	5040	5040	5040	5040	0
176	20241119	160500	225439650	5040	5040	5040	5040	0
177	20241119	160400	225439650	5040	5040	5040	5040	0
178	20241119	160300	225439650	5040	5040	5040	5040	0
179	20241119	160200	225439650	5040	5040	5040	5040	0
180	20241119	160100	225439650	5040	5040	5040	5040	0
181	20241119	160000	225439650	5040	5040	5040	5040	0
182	20241119	155900	225439650	5040	5040	5040	5040	763
183	20241119	155800	225439650	5040	5040	5040	5040	0
184	20241119	155700	225439650	5040	5040	5040	5040	0
185	20241119	155600	225439650	5040	5040	5040	5040	0
186	20241119	155500	225439650	5040	5040	5040	5040	0
187	20241119	155400	225439650	5040	5040	5040	5040	0
188	20241119	155300	225439650	5040	5040	5040	5040	0
189	20241119	155200	225439650	5040	5040	5040	5040	0
190	20241119	155100	225439650	5040	5040	5040	5040	0
191	20241119	155000	225439650	5040	5040	5040	5040	0
192	20241119	154900	225439650	5040	5040	5040	5040	0
193	20241119	154800	225439650	5040	5040	5040	5040	0
194	20241119	154700	225439650	5040	5040	5040	5040	0
195	20241119	154600	225439650	5040	5040	5040	5040	0
196	20241119	154500	225439650	5040	5040	5040	5040	0
197	20241119	154400	225439650	5040	5040	5040	5040	0
198	20241119	154300	225439650	5040	5040	5040	5040	0
199	20241119	154200	225439650	5040	5040	5040	5040	0
200	20241119	154100	225439650	5040	5040	5040	5040	0
201	20241119	154000	225439650	5040	5040	5040	5040	0
202	20241119	153900	225439650	5040	5040	5040	5040	0
203	20241119	153800	225439650	5040	5040	5040	5040	0
204	20241119	153700	225439650	5040	5040	5040	5040	0
205	20241119	153600	225439650	5040	5040	5040	5040	0
206	20241119	153500	225439650	5040	5040	5040	5040	0
207	20241119	153400	225439650	5040	5040	5040	5040	0
208	20241119	153300	225439650	5040	5040	5040	5040	0
209	20241119	153200	225439650	5040	5040	5040	5040	0
210	20241119	153100	225439650	5040	5040	5040	5040	0
211	20241119	153000	225439650	5040	5040	5040	5040	763
212	20241119	152900	221594130	5060	5060	5060	5060	0
213	20241119	152800	221594130	5060	5060	5060	5060	0
214	20241119	152700	221594130	5060	5060	5060	5060	0
215	20241119	152600	221594130	5060	5060	5060	5060	0
216	20241119	152500	221594130	5060	5060	5060	5060	0
217	20241119	152400	221594130	5060	5060	5060	5060	0
218	20241119	152300	221594130	5060	5060	5060	5060	0
219	20241119	152200	221594130	5060	5060	5060	5060	0
220	20241119	152100	221594130	5060	5060	5060	5060	0
221	20241119	152000	221594130	5060	5060	5060	5060	0
222	20241119	151900	221594130	5060	5060	5060	5060	30
223	20241119	151800	221442330	5070	5080	5080	5070	47
224	20241119	151700	221204020	5080	5100	5100	5060	344
225	20241119	151600	219462420	5070	5070	5070	5070	0
226	20241119	151500	219462420	5070	5090	5090	5070	23
227	20241119	151400	219345710	5090	5090	5090	5090	11
228	20241119	151300	219289720	5070	5090	5090	5070	522
229	20241119	151200	216642580	5070	5080	5080	5070	18
230	20241119	151100	216551300	5080	5080	5090	5080	86
231	20241119	151000	216114360	5090	5090	5090	5090	21
232	20241119	150900	216007470	5090	5090	5090	5090	0
233	20241119	150800	216007470	5090	5090	5090	5090	6
234	20241119	150700	215976930	5080	5080	5080	5080	0
235	20241119	150600	215976930	5080	5100	5100	5080	55
236	20241119	150500	215696940	5090	5090	5090	5090	4
237	20241119	150400	215676580	5090	5080	5090	5070	353
238	20241119	150300	213885930	5080	5100	5100	5070	979
239	20241119	150200	208922160	5080	5100	5100	5070	43
240	20241119	150100	208703550	5070	5100	5100	5070	1319
241	20241119	150000	202016070	5100	5110	5110	5100	39
242	20241119	145900	201816790	5100	5110	5110	5100	12
243	20241119	145800	201755520	5110	5100	5110	5100	51
244	20241119	145700	201495290	5110	5090	5110	5090	10
245	20241119	145600	201444270	5120	5080	5120	5080	616
246	20241119	145500	198314590	5120	5090	5120	5090	4900
247	20241119	145400	173286850	5090	5090	5090	5090	13
248	20241119	145300	173220680	5070	5060	5070	5060	73
249	20241119	145200	172850580	5090	5070	5090	5070	102
250	20241119	145100	172333320	5070	5070	5070	5070	0
251	20241119	145000	172333320	5070	5060	5070	5060	17
252	20241119	144900	172247250	5060	5060	5060	5060	50
253	20241119	144800	171994250	5060	5060	5060	5060	20
254	20241119	144700	171893050	5060	5060	5060	5060	56
255	20241119	144600	171609690	5060	5060	5060	5060	7
256	20241119	144500	171574270	5050	5060	5060	5050	57
257	20241119	144400	171286360	5060	5060	5060	5060	34
258	20241119	144300	171114320	5060	5060	5060	5060	0
259	20241119	144200	171114320	5060	5060	5060	5050	66
260	20241119	144100	170780390	5060	5060	5060	5060	0
261	20241119	144000	170780390	5060	5060	5060	5060	41
262	20241119	143900	170572930	5060	5060	5060	5060	8
263	20241119	143800	170532450	5060	5050	5070	5050	63
264	20241119	143700	170213530	5070	5070	5070	5070	16
265	20241119	143600	170132410	5050	5070	5070	5050	41
266	20241119	143500	169924620	5070	5070	5070	5070	6
267	20241119	143400	169894200	5070	5070	5070	5070	11
268	20241119	143300	169838430	5060	5060	5060	5050	89
269	20241119	143200	169388100	5060	5060	5060	5060	11
270	20241119	143100	169332440	5060	5060	5060	5060	164
271	20241119	143000	168502600	5060	5060	5060	5050	15
272	20241119	142900	168426710	5060	5060	5060	5060	40
273	20241119	142800	168224310	5060	5060	5060	5060	5
274	20241119	142700	168199010	5060	5060	5060	5060	13
275	20241119	142600	168133230	5060	5050	5060	5050	125
276	20241119	142500	167501420	5050	5050	5050	5050	13
277	20241119	142400	167435770	5060	5060	5060	5060	6
278	20241119	142300	167405410	5070	5070	5070	5070	5
279	20241119	142200	167380060	5070	5040	5070	5040	56
280	20241119	142100	167097050	5070	5070	5070	5070	6
281	20241119	142000	167066630	5030	5030	5030	5030	1318
282	20241119	141900	160437090	5040	5040	5040	5040	12
283	20241119	141800	160376610	5040	5040	5080	5040	549
284	20241119	141700	157608810	5050	5060	5060	5050	1150
285	20241119	141600	151800900	5090	5090	5090	5090	5
286	20241119	141500	151775450	5060	5070	5070	5060	842
287	20241119	141400	147514590	5090	5090	5090	5070	15
288	20241119	141300	147438260	5070	5070	5070	5070	1
289	20241119	141200	147433190	5090	5080	5090	5080	56
290	20241119	141100	147148650	5070	5100	5100	5070	37
291	20241119	141000	146960910	5100	5100	5100	5100	9
292	20241119	140900	146915010	5060	5100	5100	5060	7
293	20241119	140800	146879350	5090	5100	5100	5090	15
294	20241119	140700	146802940	5100	5090	5100	5090	49
295	20241119	140600	146553470	5090	5090	5090	5090	10
296	20241119	140500	146502570	5090	5080	5090	5080	38
297	20241119	140400	146309480	5070	5090	5090	5070	50
298	20241119	140300	146055860	5070	5070	5070	5070	0
299	20241119	140200	146055860	5070	5090	5090	5070	20
300	20241119	140100	145954080	5070	5070	5070	5070	6
301	20241119	140000	145923660	5080	5090	5090	5070	39
302	20241119	135900	145725540	5090	5090	5090	5090	0
303	20241119	135800	145725540	5090	5080	5090	5080	57
304	20241119	135700	145435850	5090	5090	5090	5090	79
305	20241119	135600	145033740	5080	5080	5080	5080	75
306	20241119	135500	144652740	5080	5080	5080	5080	21
307	20241119	135400	144546060	5060	5060	5060	5060	0
308	20241119	135300	144546060	5060	5080	5080	5060	7
309	20241119	135200	144510520	5070	5070	5070	5070	33
310	20241119	135100	144343210	5080	5080	5080	5070	22
311	20241119	135000	144231460	5080	5080	5080	5080	6
312	20241119	134900	144200980	5080	5080	5080	5080	48
313	20241119	134800	143957140	5080	5080	5080	5080	16
314	20241119	134700	143875860	5080	5080	5080	5080	38
315	20241119	134600	143682820	5080	5070	5080	5070	7
316	20241119	134500	143647270	5080	5080	5080	5080	39
317	20241119	134400	143449150	5080	5080	5080	5080	6
318	20241119	134300	143418670	5070	5080	5080	5070	52
319	20241119	134200	143154880	5070	5070	5070	5070	46
320	20241119	134100	142921660	5080	5080	5080	5080	12
321	20241119	134000	142860700	5070	5070	5070	5070	224
322	20241119	133900	141725020	5080	5080	5080	5080	33
323	20241119	133800	141557380	5080	5080	5080	5070	48
324	20241119	133700	141313550	5070	5070	5070	5070	775
325	20241119	133600	137384300	5070	5090	5090	5070	1082
326	20241119	133500	131893060	5090	5090	5090	5090	7
327	20241119	133400	131857430	5090	5090	5090	5090	6
328	20241119	133300	131826890	5070	5070	5070	5070	6
329	20241119	133200	131796470	5090	5080	5090	5080	49
330	20241119	133100	131547500	5090	5090	5090	5090	17
331	20241119	133000	131460970	5060	5070	5070	5060	83
332	20241119	132900	131040210	5090	5090	5090	5090	6
333	20241119	132800	131009670	5090	5090	5090	5090	0
334	20241119	132700	131009670	5090	5060	5090	5060	45
335	20241119	132600	130781520	5080	5080	5080	5080	0
336	20241119	132500	130781520	5080	5050	5080	5050	9
337	20241119	132400	130735890	5030	5090	5090	5030	1012
338	20241119	132300	125627420	5090	5090	5090	5090	11
339	20241119	132200	125571430	5070	5090	5090	5070	16
340	20241119	132100	125490010	5080	5080	5090	5080	84
341	20241119	132000	125062930	5080	5080	5080	5080	6
342	20241119	131900	125032450	5080	5080	5080	5080	46
343	20241119	131800	124798770	5080	5080	5080	5080	6
344	20241119	131700	124768290	5080	5080	5080	5080	11
345	20241119	131600	124712410	5080	5080	5080	5080	40
346	20241119	131500	124509210	5080	5080	5080	5080	17
347	20241119	131400	124422850	5070	5080	5080	5070	13
348	20241119	131300	124356820	5080	5080	5080	5080	6
349	20241119	131200	124326340	5080	5080	5080	5080	39
350	20241119	131100	124128220	5080	5080	5080	5080	8
351	20241119	131000	124087580	5070	5080	5080	5070	52
352	20241119	130900	123823890	5070	5070	5070	5070	47
353	20241119	130800	123585600	5080	5080	5080	5080	35
354	20241119	130700	123407800	5080	5080	5080	5080	17
355	20241119	130600	123321440	5080	5080	5080	5080	6
356	20241119	130500	123290960	5080	5080	5080	5080	5
357	20241119	130400	123265560	5080	5080	5080	5080	35
358	20241119	130300	123087760	5100	5100	5100	5070	30
359	20241119	130200	122935240	5100	5100	5100	5100	0
360	20241119	130100	122935240	5100	5080	5100	5080	51
361	20241119	130000	122676040	5100	5100	5100	5100	6
362	20241119	125900	122645440	5100	5080	5100	5070	51
363	20241119	125800	122386080	5100	5100	5100	5100	7
364	20241119	125700	122350380	5080	5080	5080	5080	124
365	20241119	125600	121720460	5100	5100	5100	5100	6
366	20241119	125500	121689860	5100	5100	5100	5100	9
367	20241119	125400	121643960	5100	5100	5100	5100	5
368	20241119	125300	121618460	5070	5070	5070	5070	6
369	20241119	125200	121588040	5100	5100	5100	5100	6
370	20241119	125100	121557440	5100	5100	5100	5100	16
371	20241119	125000	121475840	5060	5090	5090	5060	1573
372	20241119	124900	113514380	5110	5110	5110	5110	6
373	20241119	124800	113483720	5080	5080	5080	5080	4
374	20241119	124700	113463400	5110	5080	5110	5080	138
375	20241119	124600	112761940	5090	5080	5110	5080	8
376	20241119	124500	112721210	5110	5110	5110	5110	6
377	20241119	124400	112690550	5110	5110	5110	5110	506
378	20241119	124300	110104890	5110	5090	5110	5070	155
379	20241119	124200	109315760	5110	5090	5120	5090	1507
380	20241119	124100	101621280	5080	5070	5080	5070	1500
381	20241119	124000	94001290	5070	5080	5090	5070	112
382	20241119	123900	93433270	5090	5090	5090	5080	54
383	20241119	123800	93158810	5070	5070	5070	5070	0
384	20241119	123700	93158810	5070	5080	5090	5070	52
385	20241119	123600	92894710	5080	5080	5080	5080	6
386	20241119	123500	92864230	5090	5090	5090	5080	59
387	20241119	123400	92564340	5090	5090	5090	5090	0
388	20241119	123300	92564340	5090	5080	5090	5080	12
389	20241119	123200	92503320	5080	5090	5090	5080	47
390	20241119	123100	92264430	5080	5080	5080	5080	0
391	20241119	123000	92264430	5080	5080	5090	5080	61
392	20241119	122900	91954490	5080	5090	5090	5080	19
393	20241119	122800	91857840	5090	5090	5090	5080	69
394	20241119	122700	91506930	5090	5090	5090	5090	0
395	20241119	122600	91506930	5090	5080	5090	5080	57
396	20241119	122500	91217320	5070	5080	5080	5070	10
397	20241119	122400	91166560	5080	5080	5080	5080	57
398	20241119	122300	90877000	5080	5080	5080	5080	42
399	20241119	122200	90663640	5080	5080	5080	5080	3
400	20241119	122100	90648400	5080	5080	5080	5080	55
401	20241119	122000	90369000	5080	5080	5080	5080	61
402	20241119	121900	90059120	5080	5070	5080	5070	63
403	20241119	121800	89739660	5070	5070	5070	5070	16
404	20241119	121700	89658540	5070	5070	5070	5070	44
405	20241119	121600	89435460	5070	5080	5080	5070	21
406	20241119	121500	89328840	5070	5070	5070	5070	32
407	20241119	121400	89166600	5060	5070	5080	5060	7
408	20241119	121300	89131070	5080	5080	5080	5080	0
409	20241119	121200	89131070	5080	5080	5080	5070	65
410	20241119	121100	88800880	5080	5080	5080	5080	6
411	20241119	121000	88770400	5080	5070	5080	5070	73
412	20241119	120900	88399960	5080	5080	5080	5080	10
413	20241119	120800	88349160	5080	5080	5080	5080	10
414	20241119	120700	88298360	5080	5080	5080	5080	6
415	20241119	120600	88267880	5070	5080	5080	5070	95
416	20241119	120500	87786110	5080	5080	5080	5080	0
417	20241119	120400	87786110	5080	5080	5080	5080	18
418	20241119	120300	87694670	5080	5080	5080	5080	0
419	20241119	120200	87694670	5080	5060	5080	5060	85
420	20241119	120100	87264330	5080	5080	5080	5080	0
421	20241119	120000	87264330	5080	5080	5080	5080	13
422	20241119	115900	87198290	5080	5080	5080	5080	5
423	20241119	115800	87172890	5070	5070	5070	5070	0
424	20241119	115700	87172890	5070	5080	5080	5070	47
425	20241119	115600	86934540	5080	5080	5080	5060	96
426	20241119	115500	86448400	5080	5080	5080	5080	6
427	20241119	115400	86417920	5080	5080	5080	5080	0
428	20241119	115300	86417920	5080	5080	5080	5080	6
429	20241119	115200	86387440	5080	5080	5080	5070	65
430	20241119	115100	86057680	5080	5080	5080	5080	0
431	20241119	115000	86057680	5080	5080	5080	5080	6
432	20241119	114900	86027200	5030	5030	5030	5030	0
433	20241119	114800	86027200	5030	5070	5080	5030	156
434	20241119	114700	85238820	5070	5070	5070	5070	0
435	20241119	114600	85238820	5070	5060	5070	5060	49
436	20241119	114500	84990830	5070	5070	5070	5070	6
437	20241119	114400	84960410	5070	5070	5070	5070	8
438	20241119	114300	84919850	5070	5070	5070	5070	6
439	20241119	114200	84889430	5060	5050	5070	5050	83
440	20241119	114100	84469810	5070	5070	5070	5070	5
441	20241119	114000	84444460	5070	5070	5070	5070	10
442	20241119	113900	84393760	5070	5070	5070	5070	6
443	20241119	113800	84363340	5060	5070	5070	5050	67
444	20241119	113700	84024660	5060	5060	5060	5060	1000
445	20241119	113600	78964660	5060	5060	5060	5060	15
446	20241119	113500	78888760	5050	5050	5050	5050	27
447	20241119	113400	78752410	5060	5060	5060	5060	12
448	20241119	113300	78691690	5050	5060	5060	5050	91
449	20241119	113200	78231310	5060	5060	5060	5060	10
450	20241119	113100	78180710	5060	5060	5060	5060	6
451	20241119	113000	78150350	5040	5050	5050	5040	42
452	20241119	112900	77938260	5080	5080	5080	5080	6
453	20241119	112800	77907780	5080	5060	5080	5060	51
454	20241119	112700	77649520	5080	5080	5080	5080	6
455	20241119	112600	77619040	5090	5050	5090	5010	350
456	20241119	112500	75861260	5060	5090	5090	5060	1001
457	20241119	112400	70790750	5100	5100	5100	5090	55
458	20241119	112300	70510650	5100	5100	5100	5100	0
459	20241119	112200	70510650	5100	5090	5100	5090	42
460	20241119	112100	70296810	5090	5090	5090	5090	6
461	20241119	112000	70266270	5100	5090	5100	5090	57
462	20241119	111900	69975990	5090	5100	5100	5090	6
463	20241119	111800	69945400	5090	5090	5090	5090	5
464	20241119	111700	69919950	5090	5100	5100	5090	40
465	20241119	111600	69716290	5080	5100	5100	5080	15
466	20241119	111500	69639870	5090	5100	5100	5090	54
467	20241119	111400	69364950	5080	5080	5080	5080	28
468	20241119	111300	69222710	5110	5110	5110	5080	119
469	20241119	111200	68614770	5100	5100	5100	5100	106
470	20241119	111100	68074170	5070	5090	5100	5070	95
471	20241119	111000	67591350	5100	5100	5100	5100	43
472	20241119	110900	67372050	5110	5100	5110	5090	175
473	20241119	110800	66479810	5100	5100	5100	5100	5
474	20241119	110700	66454310	5070	5070	5070	5070	1
475	20241119	110600	66449240	5100	5080	5100	5080	54
476	20241119	110500	66174800	5100	5100	5100	5100	14
477	20241119	110400	66103400	5080	5080	5080	5080	33
478	20241119	110300	65935760	5100	5100	5100	5100	5
479	20241119	110200	65910260	5090	5100	5100	5090	112
480	20241119	110100	65339660	5100	5100	5100	5100	23
481	20241119	110000	65222360	5100	5100	5100	5100	6
482	20241119	105900	65191760	5100	5100	5100	5100	0
483	20241119	105800	65191760	5100	5090	5100	5090	48
484	20241119	105700	64947390	5090	5100	5100	5090	15
485	20241119	105600	64870950	5100	5100	5100	5100	6
486	20241119	105500	64840350	5080	5080	5080	5080	2
487	20241119	105400	64830190	5070	5090	5100	5070	170
488	20241119	105300	63967950	5090	5100	5110	5090	61
489	20241119	105200	63657200	5100	5100	5100	5100	0
490	20241119	105100	63657200	5100	5110	5110	5090	42
491	20241119	105000	63443000	5110	5110	5110	5110	0
492	20241119	104900	63443000	5110	5110	5110	5090	67
493	20241119	104800	63101570	5110	5110	5110	5110	0
494	20241119	104700	63101570	5110	5100	5110	5100	42
495	20241119	104600	62887300	5110	5110	5110	5110	5
496	20241119	104500	62861750	5100	5110	5110	5100	34
497	20241119	104400	62688220	5100	5090	5100	5090	52
498	20241119	104300	62423070	5100	5100	5100	5100	0
499	20241119	104200	62423070	5100	5090	5100	5090	40
500	20241119	104100	62219410	5100	5100	5100	5100	7
501	20241119	104000	62183710	5100	5090	5110	5080	356
502	20241119	103900	60371510	5100	5110	5110	5100	92
503	20241119	103800	59902240	5110	5110	5110	5110	0
504	20241119	103700	59902240	5110	5110	5110	5110	16
505	20241119	103600	59820480	5110	5110	5110	5110	0
506	20241119	103500	59820480	5110	5110	5110	5110	5
507	20241119	103400	59794930	5110	5110	5110	5110	7
508	20241119	103300	59759160	5110	5110	5110	5110	51
509	20241119	103200	59498550	5110	5110	5110	5110	6
510	20241119	103100	59467890	5110	5110	5110	5110	42
511	20241119	103000	59253270	5110	5100	5110	5100	7
512	20241119	102900	59217520	5100	5100	5110	5100	48
513	20241119	102800	58972600	5100	5100	5100	5100	6
514	20241119	102700	58942000	5100	5100	5100	5080	86
515	20241119	102600	58504060	5100	5100	5100	5100	0
516	20241119	102500	58504060	5100	5100	5100	5100	14
517	20241119	102400	58432660	5080	5080	5080	5080	0
518	20241119	102300	58432660	5080	5110	5110	5080	17
519	20241119	102200	58346170	5090	5100	5100	5090	43
520	20241119	102100	58126880	5110	5110	5110	5090	20
521	20241119	102000	58024700	5100	5100	5100	5100	46
522	20241119	101900	57790100	5090	5090	5090	5090	0
523	20241119	101800	57790100	5090	5100	5100	5090	111
524	20241119	101700	57224300	5100	5100	5100	5100	7
525	20241119	101600	57188600	5100	5100	5100	5100	42
526	20241119	101500	56974400	5100	5100	5100	5100	56
527	20241119	101400	56688800	5100	5100	5100	5100	122
528	20241119	101300	56066600	5100	5100	5100	5100	31
529	20241119	101200	55908500	5100	5100	5100	5100	0
530	20241119	101100	55908500	5100	5100	5100	5100	36
531	20241119	101000	55724900	5100	5090	5100	5090	942
532	20241119	100900	50930080	5090	5090	5090	5090	65
533	20241119	100800	50599230	5090	5090	5090	5090	0
534	20241119	100700	50599230	5090	5080	5090	5080	15
535	20241119	100600	50522980	5080	5070	5080	5070	178
536	20241119	100500	49619460	5070	5070	5070	5070	84
537	20241119	100400	49193580	5070	5070	5070	5070	15
538	20241119	100300	49117530	5080	5080	5080	5080	34
539	20241119	100200	48944810	5090	5090	5090	5090	6
540	20241119	100100	48914270	5070	5090	5090	5070	140
541	20241119	100000	48204170	5100	5080	5100	5080	267
542	20241119	095900	46847050	5080	5080	5080	5080	12
543	20241119	095800	46786090	5070	5080	5080	5070	12
544	20241119	095700	46725150	5080	5080	5080	5080	16
545	20241119	095600	46643870	5060	5060	5060	5060	162
546	20241119	095500	45824150	5060	5060	5060	5060	23
547	20241119	095400	45707770	5060	5060	5060	5060	37
548	20241119	095300	45520550	5060	5060	5060	5060	21
549	20241119	095200	45414290	5060	5060	5060	5060	47
550	20241119	095100	45176470	5060	5060	5060	5060	1
551	20241119	095000	45171410	5060	5060	5060	5060	16
552	20241119	094900	45090450	5060	5050	5060	5040	108
553	20241119	094800	44544990	5060	5060	5060	5060	7
554	20241119	094700	44509570	5050	5050	5050	5050	7
555	20241119	094600	44474220	5050	5060	5060	5050	78
556	20241119	094500	44080160	5060	5050	5070	5050	73
557	20241119	094400	43711060	5060	5060	5060	5060	0
558	20241119	094300	43711060	5060	5060	5060	5060	49
559	20241119	094200	43463120	5060	5060	5060	5060	17
560	20241119	094100	43377100	5060	5060	5060	5060	39
561	20241119	094000	43179760	5070	5070	5070	5070	10
562	20241119	093900	43129060	5070	5070	5070	5070	6
563	20241119	093800	43098640	5060	5080	5080	5060	51
564	20241119	093700	42840300	5080	5080	5080	5080	0
565	20241119	093600	42840300	5080	5080	5080	5080	7
566	20241119	093500	42804740	5080	5080	5080	5080	1
567	20241119	093400	42799660	5080	5080	5080	5080	17
568	20241119	093300	42713300	5080	5080	5080	5080	6
569	20241119	093200	42682820	5080	5080	5080	5080	2
570	20241119	093100	42672660	5080	5080	5080	5040	950
571	20241119	093000	37880140	5080	5060	5080	5060	210
572	20241119	092900	36816350	5060	5060	5060	5060	10
573	20241119	092800	36765750	5060	5060	5060	5060	0
574	20241119	092700	36765750	5060	5060	5060	5060	0
575	20241119	092600	36765750	5060	5060	5060	5060	188
576	20241119	092500	35814470	5050	5050	5050	5050	45
577	20241119	092400	35587220	5050	5050	5050	5050	0
578	20241119	092300	35587220	5050	5050	5050	5050	2
579	20241119	092200	35577120	5050	5050	5050	5050	251
580	20241119	092100	34309570	5060	5060	5060	5050	86
581	20241119	092000	33875250	5040	5050	5050	5040	292
582	20241119	091900	32402620	5030	5040	5040	5030	13
583	20241119	091800	32337130	5030	5030	5030	5030	0
584	20241119	091700	32337130	5030	5030	5030	5030	0
585	20241119	091600	32337130	5030	5030	5030	5030	1
586	20241119	091500	32332100	5020	5020	5020	5020	174
587	20241119	091400	31458620	5020	5030	5030	5020	65
588	20241119	091300	31132060	5020	5020	5020	5020	160
589	20241119	091200	30328860	5000	5010	5010	5000	61
590	20241119	091100	30023760	5000	5000	5020	5000	339
591	20241119	091000	28328720	5000	5000	5000	5000	1048
592	20241119	090900	23088720	5000	5010	5010	5000	203
593	20241119	090800	22073220	5000	5010	5010	5000	99
594	20241119	090700	21577620	4990	5020	5020	4990	1101
595	20241119	090600	16078800	5010	5040	5070	5010	798
596	20241119	090500	12075610	5040	5040	5040	5040	15
597	20241119	090400	12000010	5060	5070	5070	5060	51
598	20241119	090300	11741930	5070	5090	5090	5070	17
599	20241119	090200	11655700	5070	5070	5070	5070	32
600	20241119	090100	11493460	5070	5070	5070	5070	2
601	20241119	090000	11483320	5060	5060	5080	5060	2269