KissMeData/051490/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193000	315779095	4115	4115	4115	4115	3214
3	20241122	192900	315779095	4115	4115	4115	4115	0
4	20241122	192800	315779095	4115	4115	4115	4115	0
5	20241122	192700	315779095	4115	4115	4115	4115	0
6	20241122	192600	315779095	4115	4115	4115	4115	0
7	20241122	192500	315779095	4115	4115	4115	4115	0
8	20241122	192400	315779095	4115	4115	4115	4115	0
9	20241122	192300	315779095	4115	4115	4115	4115	0
10	20241122	192200	315779095	4115	4115	4115	4115	0
11	20241122	192100	315779095	4115	4115	4115	4115	0
12	20241122	192000	315779095	4115	4115	4115	4115	0
13	20241122	191900	315779095	4115	4115	4115	4115	0
14	20241122	191800	315779095	4115	4115	4115	4115	0
15	20241122	191700	315779095	4115	4115	4115	4115	0
16	20241122	191600	315779095	4115	4115	4115	4115	0
17	20241122	191500	315779095	4115	4115	4115	4115	0
18	20241122	191400	315779095	4115	4115	4115	4115	0
19	20241122	191300	315779095	4115	4115	4115	4115	0
20	20241122	191200	315779095	4115	4115	4115	4115	0
21	20241122	191100	315779095	4115	4115	4115	4115	0
22	20241122	191000	315779095	4115	4115	4115	4115	0
23	20241122	190900	315779095	4115	4115	4115	4115	0
24	20241122	190800	315779095	4115	4115	4115	4115	0
25	20241122	190700	315779095	4115	4115	4115	4115	0
26	20241122	190600	315779095	4115	4115	4115	4115	0
27	20241122	190500	315779095	4115	4115	4115	4115	0
28	20241122	190400	315779095	4115	4115	4115	4115	0
29	20241122	190300	315779095	4115	4115	4115	4115	0
30	20241122	190200	315779095	4115	4115	4115	4115	0
31	20241122	190100	315779095	4115	4115	4115	4115	0
32	20241122	190000	315779095	4115	4115	4115	4115	3214
33	20241122	185900	315779095	4115	4115	4115	4115	0
34	20241122	185800	315779095	4115	4115	4115	4115	0
35	20241122	185700	315779095	4115	4115	4115	4115	0
36	20241122	185600	315779095	4115	4115	4115	4115	0
37	20241122	185500	315779095	4115	4115	4115	4115	0
38	20241122	185400	315779095	4115	4115	4115	4115	0
39	20241122	185300	315779095	4115	4115	4115	4115	0
40	20241122	185200	315779095	4115	4115	4115	4115	0
41	20241122	185100	315779095	4115	4115	4115	4115	0
42	20241122	185000	315779095	4115	4115	4115	4115	0
43	20241122	184900	315779095	4115	4115	4115	4115	0
44	20241122	184800	315779095	4115	4115	4115	4115	0
45	20241122	184700	315779095	4115	4115	4115	4115	0
46	20241122	184600	315779095	4115	4115	4115	4115	0
47	20241122	184500	315779095	4115	4115	4115	4115	0
48	20241122	184400	315779095	4115	4115	4115	4115	0
49	20241122	184300	315779095	4115	4115	4115	4115	0
50	20241122	184200	315779095	4115	4115	4115	4115	0
51	20241122	184100	315779095	4115	4115	4115	4115	0
52	20241122	184000	315779095	4115	4115	4115	4115	0
53	20241122	183900	315779095	4115	4115	4115	4115	0
54	20241122	183800	315779095	4115	4115	4115	4115	0
55	20241122	183700	315779095	4115	4115	4115	4115	0
56	20241122	183600	315779095	4115	4115	4115	4115	0
57	20241122	183500	315779095	4115	4115	4115	4115	0
58	20241122	183400	315779095	4115	4115	4115	4115	0
59	20241122	183300	315779095	4115	4115	4115	4115	0
60	20241122	183200	315779095	4115	4115	4115	4115	0
61	20241122	183100	315779095	4115	4115	4115	4115	0
62	20241122	183000	315779095	4115	4115	4115	4115	3214
63	20241122	182900	315779095	4115	4115	4115	4115	0
64	20241122	182800	315779095	4115	4115	4115	4115	0
65	20241122	182700	315779095	4115	4115	4115	4115	0
66	20241122	182600	315779095	4115	4115	4115	4115	0
67	20241122	182500	315779095	4115	4115	4115	4115	0
68	20241122	182400	315779095	4115	4115	4115	4115	0
69	20241122	182300	315779095	4115	4115	4115	4115	0
70	20241122	182200	315779095	4115	4115	4115	4115	0
71	20241122	182100	315779095	4115	4115	4115	4115	0
72	20241122	182000	315779095	4115	4115	4115	4115	0
73	20241122	181900	315779095	4115	4115	4115	4115	0
74	20241122	181800	315779095	4115	4115	4115	4115	0
75	20241122	181700	315779095	4115	4115	4115	4115	0
76	20241122	181600	315779095	4115	4115	4115	4115	0
77	20241122	181500	315779095	4115	4115	4115	4115	0
78	20241122	181400	315779095	4115	4115	4115	4115	0
79	20241122	181300	315779095	4115	4115	4115	4115	0
80	20241122	181200	315779095	4115	4115	4115	4115	0
81	20241122	181100	315779095	4115	4115	4115	4115	0
82	20241122	181000	315779095	4115	4115	4115	4115	0
83	20241122	180900	315779095	4115	4115	4115	4115	0
84	20241122	180800	315779095	4115	4115	4115	4115	0
85	20241122	180700	315779095	4115	4115	4115	4115	0
86	20241122	180600	315779095	4115	4115	4115	4115	0
87	20241122	180500	315779095	4115	4115	4115	4115	0
88	20241122	180400	315779095	4115	4115	4115	4115	0
89	20241122	180300	315779095	4115	4115	4115	4115	0
90	20241122	180200	315779095	4115	4115	4115	4115	0
91	20241122	180100	315779095	4115	4115	4115	4115	0
92	20241122	180000	315779095	4115	4115	4115	4115	3214
93	20241122	175900	315779095	4115	4115	4115	4115	0
94	20241122	175800	315779095	4115	4115	4115	4115	0
95	20241122	175700	315779095	4115	4115	4115	4115	0
96	20241122	175600	315779095	4115	4115	4115	4115	0
97	20241122	175500	315779095	4115	4115	4115	4115	0
98	20241122	175400	315779095	4115	4115	4115	4115	0
99	20241122	175300	315779095	4115	4115	4115	4115	0
100	20241122	175200	315779095	4115	4115	4115	4115	0
101	20241122	175100	315779095	4115	4115	4115	4115	0
102	20241122	175000	315779095	4115	4115	4115	4115	0
103	20241122	174900	315779095	4115	4115	4115	4115	0
104	20241122	174800	315779095	4115	4115	4115	4115	0
105	20241122	174700	315779095	4115	4115	4115	4115	0
106	20241122	174600	315779095	4115	4115	4115	4115	0
107	20241122	174500	315779095	4115	4115	4115	4115	0
108	20241122	174400	315779095	4115	4115	4115	4115	0
109	20241122	174300	315779095	4115	4115	4115	4115	0
110	20241122	174200	315779095	4115	4115	4115	4115	0
111	20241122	174100	315779095	4115	4115	4115	4115	0
112	20241122	174000	315779095	4115	4115	4115	4115	0
113	20241122	173900	315779095	4115	4115	4115	4115	0
114	20241122	173800	315779095	4115	4115	4115	4115	0
115	20241122	173700	315779095	4115	4115	4115	4115	0
116	20241122	173600	315779095	4115	4115	4115	4115	0
117	20241122	173500	315779095	4115	4115	4115	4115	0
118	20241122	173400	315779095	4115	4115	4115	4115	0
119	20241122	173300	315779095	4115	4115	4115	4115	0
120	20241122	173200	315779095	4115	4115	4115	4115	0
121	20241122	173100	315779095	4115	4115	4115	4115	0
122	20241122	173000	315779095	4115	4115	4115	4115	3214
123	20241122	172900	315779095	4115	4115	4115	4115	0
124	20241122	172800	315779095	4115	4115	4115	4115	0
125	20241122	172700	315779095	4115	4115	4115	4115	0
126	20241122	172600	315779095	4115	4115	4115	4115	0
127	20241122	172500	315779095	4115	4115	4115	4115	0
128	20241122	172400	315779095	4115	4115	4115	4115	0
129	20241122	172300	315779095	4115	4115	4115	4115	0
130	20241122	172200	315779095	4115	4115	4115	4115	0
131	20241122	172100	315779095	4115	4115	4115	4115	0
132	20241122	172000	315779095	4115	4115	4115	4115	0
133	20241122	171900	315779095	4115	4115	4115	4115	0
134	20241122	171800	315779095	4115	4115	4115	4115	0
135	20241122	171700	315779095	4115	4115	4115	4115	0
136	20241122	171600	315779095	4115	4115	4115	4115	0
137	20241122	171500	315779095	4115	4115	4115	4115	0
138	20241122	171400	315779095	4115	4115	4115	4115	0
139	20241122	171300	315779095	4115	4115	4115	4115	0
140	20241122	171200	315779095	4115	4115	4115	4115	0
141	20241122	171100	315779095	4115	4115	4115	4115	0
142	20241122	171000	315779095	4115	4115	4115	4115	0
143	20241122	170900	315779095	4115	4115	4115	4115	0
144	20241122	170800	315779095	4115	4115	4115	4115	0
145	20241122	170700	315779095	4115	4115	4115	4115	0
146	20241122	170600	315779095	4115	4115	4115	4115	0
147	20241122	170500	315779095	4115	4115	4115	4115	0
148	20241122	170400	315779095	4115	4115	4115	4115	0
149	20241122	170300	315779095	4115	4115	4115	4115	0
150	20241122	170200	315779095	4115	4115	4115	4115	0
151	20241122	170100	315779095	4115	4115	4115	4115	0
152	20241122	170000	315779095	4115	4115	4115	4115	3214
153	20241122	165900	315779095	4115	4115	4115	4115	0
154	20241122	165800	315779095	4115	4115	4115	4115	0
155	20241122	165700	315779095	4115	4115	4115	4115	0
156	20241122	165600	315779095	4115	4115	4115	4115	0
157	20241122	165500	315779095	4115	4115	4115	4115	0
158	20241122	165400	315779095	4115	4115	4115	4115	0
159	20241122	165300	315779095	4115	4115	4115	4115	0
160	20241122	165200	315779095	4115	4115	4115	4115	0
161	20241122	165100	315779095	4115	4115	4115	4115	0
162	20241122	165000	315779095	4115	4115	4115	4115	0
163	20241122	164900	315779095	4115	4115	4115	4115	0
164	20241122	164800	315779095	4115	4115	4115	4115	0
165	20241122	164700	315779095	4115	4115	4115	4115	0
166	20241122	164600	315779095	4115	4115	4115	4115	0
167	20241122	164500	315779095	4115	4115	4115	4115	0
168	20241122	164400	315779095	4115	4115	4115	4115	0
169	20241122	164300	315779095	4115	4115	4115	4115	0
170	20241122	164200	315779095	4115	4115	4115	4115	0
171	20241122	164100	315779095	4115	4115	4115	4115	0
172	20241122	164000	315779095	4115	4115	4115	4115	0
173	20241122	163900	315779095	4115	4115	4115	4115	0
174	20241122	163800	315779095	4115	4115	4115	4115	0
175	20241122	163700	315779095	4115	4115	4115	4115	0
176	20241122	163600	315779095	4115	4115	4115	4115	0
177	20241122	163500	315779095	4115	4115	4115	4115	0
178	20241122	163400	315779095	4115	4115	4115	4115	0
179	20241122	163300	315779095	4115	4115	4115	4115	0
180	20241122	163200	315779095	4115	4115	4115	4115	0
181	20241122	163100	315779095	4115	4115	4115	4115	0
182	20241122	163000	315779095	4115	4115	4115	4115	3214
183	20241122	162900	315779095	4115	4115	4115	4115	0
184	20241122	162800	315779095	4115	4115	4115	4115	0
185	20241122	162700	315779095	4115	4115	4115	4115	0
186	20241122	162600	315779095	4115	4115	4115	4115	0
187	20241122	162500	315779095	4115	4115	4115	4115	0
188	20241122	162400	315779095	4115	4115	4115	4115	0
189	20241122	162300	315779095	4115	4115	4115	4115	0
190	20241122	162200	315779095	4115	4115	4115	4115	0
191	20241122	162100	315779095	4115	4115	4115	4115	0
192	20241122	162000	315779095	4115	4115	4115	4115	0
193	20241122	161900	315779095	4115	4115	4115	4115	0
194	20241122	161800	315779095	4115	4115	4115	4115	0
195	20241122	161700	315779095	4115	4115	4115	4115	0
196	20241122	161600	315779095	4115	4115	4115	4115	0
197	20241122	161500	315779095	4115	4115	4115	4115	0
198	20241122	161400	315779095	4115	4115	4115	4115	0
199	20241122	161300	315779095	4115	4115	4115	4115	0
200	20241122	161200	315779095	4115	4115	4115	4115	0
201	20241122	161100	315779095	4115	4115	4115	4115	0
202	20241122	161000	315779095	4115	4115	4115	4115	0
203	20241122	160900	315779095	4115	4115	4115	4115	0
204	20241122	160800	315779095	4115	4115	4115	4115	0
205	20241122	160700	315779095	4115	4115	4115	4115	0
206	20241122	160600	315779095	4115	4115	4115	4115	0
207	20241122	160500	315779095	4115	4115	4115	4115	0
208	20241122	160400	315779095	4115	4115	4115	4115	0
209	20241122	160300	315779095	4115	4115	4115	4115	0
210	20241122	160200	315779095	4115	4115	4115	4115	0
211	20241122	160100	315779095	4115	4115	4115	4115	0
212	20241122	160000	315779095	4115	4115	4115	4115	3214
213	20241122	155900	315779095	4115	4115	4115	4115	0
214	20241122	155800	315779095	4115	4115	4115	4115	0
215	20241122	155700	315779095	4115	4115	4115	4115	0
216	20241122	155600	315779095	4115	4115	4115	4115	0
217	20241122	155500	315779095	4115	4115	4115	4115	0
218	20241122	155400	315779095	4115	4115	4115	4115	0
219	20241122	155300	315779095	4115	4115	4115	4115	0
220	20241122	155200	315779095	4115	4115	4115	4115	0
221	20241122	155100	315779095	4115	4115	4115	4115	0
222	20241122	155000	315779095	4115	4115	4115	4115	0
223	20241122	154900	315779095	4115	4115	4115	4115	0
224	20241122	154800	315779095	4115	4115	4115	4115	0
225	20241122	154700	315779095	4115	4115	4115	4115	0
226	20241122	154600	315779095	4115	4115	4115	4115	0
227	20241122	154500	315779095	4115	4115	4115	4115	0
228	20241122	154400	315779095	4115	4115	4115	4115	0
229	20241122	154300	315779095	4115	4115	4115	4115	0
230	20241122	154200	315779095	4115	4115	4115	4115	0
231	20241122	154100	315779095	4115	4115	4115	4115	0
232	20241122	154000	315779095	4115	4115	4115	4115	0
233	20241122	153900	315779095	4115	4115	4115	4115	0
234	20241122	153800	315779095	4115	4115	4115	4115	0
235	20241122	153700	315779095	4115	4115	4115	4115	0
236	20241122	153600	315779095	4115	4115	4115	4115	0
237	20241122	153500	315779095	4115	4115	4115	4115	0
238	20241122	153400	315779095	4115	4115	4115	4115	0
239	20241122	153300	315779095	4115	4115	4115	4115	0
240	20241122	153200	315779095	4115	4115	4115	4115	0
241	20241122	153100	315779095	4115	4115	4115	4115	0
242	20241122	153000	315779095	4115	4115	4115	4115	6428
243	20241122	152900	302553485	4130	4130	4130	4130	0
244	20241122	152800	302553485	4130	4130	4130	4130	0
245	20241122	152700	302553485	4130	4130	4130	4130	0
246	20241122	152600	302553485	4130	4130	4130	4130	0
247	20241122	152500	302553485	4130	4130	4130	4130	0
248	20241122	152400	302553485	4130	4130	4130	4130	0
249	20241122	152300	302553485	4130	4130	4130	4130	0
250	20241122	152200	302553485	4130	4130	4130	4130	0
251	20241122	152100	302553485	4130	4130	4130	4130	0
252	20241122	152000	302553485	4130	4130	4130	4130	0
253	20241122	151900	302553485	4130	4130	4130	4130	1
254	20241122	151800	302549355	4115	4125	4130	4115	1123
255	20241122	151700	297923410	4125	4125	4125	4125	15
256	20241122	151600	297861535	4125	4125	4125	4125	12
257	20241122	151500	297812035	4125	4130	4130	4125	90
258	20241122	151400	297440775	4120	4120	4120	4120	288
259	20241122	151300	296254215	4120	4120	4120	4120	27
260	20241122	151200	296142975	4120	4120	4120	4120	0
261	20241122	151100	296142975	4120	4120	4120	4120	71
262	20241122	151000	295850455	4130	4120	4130	4115	147
263	20241122	150900	295245215	4120	4120	4120	4120	24
264	20241122	150800	295146335	4120	4130	4130	4120	819
265	20241122	150700	291772045	4120	4120	4120	4120	166
266	20241122	150600	291088125	4120	4120	4120	4120	3
267	20241122	150500	291075765	4120	4135	4135	4120	502
268	20241122	150400	289007060	4125	4125	4125	4125	13
269	20241122	150300	288953435	4125	4125	4125	4125	225
270	20241122	150200	288025310	4135	4135	4135	4135	0
271	20241122	150100	288025310	4135	4135	4135	4135	0
272	20241122	150000	288025310	4135	4135	4135	4135	0
273	20241122	145900	288025310	4135	4135	4135	4135	0
274	20241122	145800	288025310	4135	4135	4135	4135	1
275	20241122	145700	288021175	4135	4135	4135	4135	2
276	20241122	145600	288012905	4120	4125	4125	4120	1502
277	20241122	145500	281818885	4125	4125	4125	4125	0
278	20241122	145400	281818885	4125	4125	4125	4125	13
279	20241122	145300	281765260	4125	4125	4135	4125	12
280	20241122	145200	281715740	4125	4125	4125	4125	54
281	20241122	145100	281492990	4125	4135	4135	4125	55
282	20241122	145000	281266105	4135	4135	4135	4135	2
283	20241122	144900	281257835	4135	4135	4135	4135	2
284	20241122	144800	281249565	4125	4125	4125	4125	108
285	20241122	144700	280804065	4125	4130	4130	4125	47
286	20241122	144600	280610135	4135	4135	4135	4135	0
287	20241122	144500	280610135	4135	4130	4135	4130	20
288	20241122	144400	280527525	4125	4125	4125	4125	140
289	20241122	144300	279950025	4125	4125	4125	4125	0
290	20241122	144200	279950025	4125	4125	4125	4125	230
291	20241122	144100	279001275	4150	4140	4150	4140	42
292	20241122	144000	278827375	4150	4150	4150	4150	100
293	20241122	143900	278412375	4150	4150	4150	4150	0
294	20241122	143800	278412375	4150	4125	4150	4125	52
295	20241122	143700	278197825	4150	4150	4150	4150	1
296	20241122	143600	278193675	4150	4125	4150	4125	346
297	20241122	143500	276766375	4125	4125	4125	4125	0
298	20241122	143400	276766375	4125	4125	4125	4125	500
299	20241122	143300	274703875	4150	4150	4150	4150	0
300	20241122	143200	274703875	4150	4150	4150	4150	1
301	20241122	143100	274699725	4150	4150	4150	4150	0
302	20241122	143000	274699725	4150	4150	4150	4150	0
303	20241122	142900	274699725	4150	4150	4150	4150	9
304	20241122	142800	274662375	4150	4150	4150	4150	2
305	20241122	142700	274654075	4125	4125	4125	4125	617
306	20241122	142600	272108950	4125	4125	4125	4125	3
307	20241122	142500	272096575	4125	4125	4125	4125	0
308	20241122	142400	272096575	4125	4125	4125	4125	50
309	20241122	142300	271890325	4125	4125	4125	4125	100
310	20241122	142200	271477825	4125	4125	4125	4125	0
311	20241122	142100	271477825	4125	4125	4125	4125	0
312	20241122	142000	271477825	4125	4125	4125	4125	2
313	20241122	141900	271469575	4120	4125	4125	4120	363
314	20241122	141800	269972350	4120	4120	4120	4120	1
315	20241122	141700	269968230	4125	4125	4125	4125	1
316	20241122	141600	269964105	4120	4120	4120	4120	0
317	20241122	141500	269964105	4120	4120	4125	4115	251
318	20241122	141400	268929900	4120	4125	4125	4120	506
319	20241122	141300	266844950	4125	4135	4135	4125	1452
320	20241122	141200	260855410	4130	4130	4130	4130	34
321	20241122	141100	260714990	4130	4130	4130	4130	51
322	20241122	141000	260504360	4130	4130	4130	4130	20
323	20241122	140900	260421760	4130	4130	4130	4130	110
324	20241122	140800	259967460	4125	4125	4125	4125	0
325	20241122	140700	259967460	4125	4135	4135	4125	3936
326	20241122	140600	243704220	4155	4155	4155	4155	0
327	20241122	140500	243704220	4155	4155	4155	4155	2
328	20241122	140400	243695910	4140	4145	4145	4140	379
329	20241122	140300	242126530	4165	4165	4165	4165	0
330	20241122	140200	242126530	4165	4165	4165	4165	0
331	20241122	140100	242126530	4165	4165	4165	4165	0
332	20241122	140000	242126530	4165	4165	4165	4165	0
333	20241122	135900	242126530	4165	4150	4165	4150	23
334	20241122	135800	242030750	4165	4165	4165	4165	0
335	20241122	135700	242030750	4165	4165	4165	4165	0
336	20241122	135600	242030750	4165	4165	4165	4165	1
337	20241122	135500	242026585	4145	4145	4145	4145	8
338	20241122	135400	241993425	4165	4165	4165	4165	0
339	20241122	135300	241993425	4165	4165	4165	4165	0
340	20241122	135200	241993425	4165	4165	4165	4165	0
341	20241122	135100	241993425	4165	4165	4165	4165	0
342	20241122	135000	241993425	4165	4165	4165	4165	0
343	20241122	134900	241993425	4165	4165	4165	4165	0
344	20241122	134800	241993425	4165	4165	4165	4165	0
345	20241122	134700	241993425	4165	4165	4165	4165	1
346	20241122	134600	241989260	4145	4150	4150	4145	339
347	20241122	134500	240584025	4150	4150	4150	4150	44
348	20241122	134400	240401425	4165	4165	4165	4165	0
349	20241122	134300	240401425	4165	4165	4165	4165	0
350	20241122	134200	240401425	4165	4165	4165	4165	1
351	20241122	134100	240397260	4150	4150	4150	4150	25
352	20241122	134000	240293510	4150	4150	4150	4150	120
353	20241122	133900	239795510	4155	4155	4155	4155	0
354	20241122	133800	239795510	4155	4155	4155	4155	5
355	20241122	133700	239774735	4150	4150	4150	4150	200
356	20241122	133600	238944735	4165	4165	4165	4165	0
357	20241122	133500	238944735	4165	4165	4165	4165	0
358	20241122	133400	238944735	4165	4165	4165	4165	0
359	20241122	133300	238944735	4165	4165	4165	4165	1
360	20241122	133200	238940570	4145	4145	4145	4145	541
361	20241122	133100	236698125	4170	4170	4170	4170	0
362	20241122	133000	236698125	4170	4170	4170	4170	0
363	20241122	132900	236698125	4170	4170	4170	4170	0
364	20241122	132800	236698125	4170	4170	4170	4170	1
365	20241122	132700	236693955	4140	4170	4170	4140	21
366	20241122	132600	236606985	4140	4145	4145	4140	25
367	20241122	132500	236503460	4170	4170	4170	4170	0
368	20241122	132400	236503460	4170	4170	4170	4170	1
369	20241122	132300	236499290	4165	4165	4165	4165	0
370	20241122	132200	236499290	4165	4165	4165	4165	50
371	20241122	132100	236291040	4170	4170	4170	4170	0
372	20241122	132000	236291040	4170	4170	4170	4170	0
373	20241122	131900	236291040	4170	4170	4170	4170	1
374	20241122	131800	236286870	4165	4165	4165	4165	854
375	20241122	131700	232729960	4165	4165	4165	4165	0
376	20241122	131600	232729960	4165	4165	4165	4165	1
377	20241122	131500	232725795	4140	4140	4140	4140	100
378	20241122	131400	232311795	4140	4140	4140	4140	0
379	20241122	131300	232311795	4140	4140	4140	4140	5
380	20241122	131200	232291095	4165	4165	4165	4165	0
381	20241122	131100	232291095	4165	4165	4165	4165	0
382	20241122	131000	232291095	4165	4165	4165	4165	200
383	20241122	130900	231458095	4165	4165	4165	4165	0
384	20241122	130800	231458095	4165	4165	4165	4165	3
385	20241122	130700	231445600	4165	4165	4165	4165	0
386	20241122	130600	231445600	4165	4165	4165	4165	0
387	20241122	130500	231445600	4165	4165	4165	4165	0
388	20241122	130400	231445600	4165	4165	4165	4165	20
389	20241122	130300	231362300	4165	4165	4165	4165	1
390	20241122	130200	231358135	4135	4135	4135	4135	54
391	20241122	130100	231134845	4165	4165	4165	4165	0
392	20241122	130000	231134845	4165	4165	4165	4165	0
393	20241122	125900	231134845	4165	4165	4165	4165	0
394	20241122	125800	231134845	4165	4160	4165	4160	25
395	20241122	125700	231030755	4165	4165	4165	4165	20
396	20241122	125600	230947455	4165	4165	4165	4165	10
397	20241122	125500	230905805	4165	4165	4165	4165	0
398	20241122	125400	230905805	4165	4165	4165	4165	5
399	20241122	125300	230884980	4165	4165	4165	4165	0
400	20241122	125200	230884980	4165	4165	4165	4165	0
401	20241122	125100	230884980	4165	4165	4165	4165	0
402	20241122	125000	230884980	4165	4165	4165	4165	1
403	20241122	124900	230880815	4120	4185	4185	4120	8117
404	20241122	124800	197374375	4165	4165	4165	4165	0
405	20241122	124700	197374375	4165	4165	4165	4165	0
406	20241122	124600	197374375	4165	4165	4165	4165	0
407	20241122	124500	197374375	4165	4165	4165	4165	1
408	20241122	124400	197370210	4160	4160	4160	4160	6
409	20241122	124300	197345250	4165	4165	4165	4165	0
410	20241122	124200	197345250	4165	4165	4165	4165	0
411	20241122	124100	197345250	4165	4165	4165	4165	0
412	20241122	124000	197345250	4165	4165	4165	4165	13
413	20241122	123900	197291105	4170	4170	4170	4170	0
414	20241122	123800	197291105	4170	4170	4170	4170	283
415	20241122	123700	196110995	4185	4185	4185	4185	0
416	20241122	123600	196110995	4185	4185	4185	4185	0
417	20241122	123500	196110995	4185	4185	4185	4185	0
418	20241122	123400	196110995	4185	4185	4185	4185	1
419	20241122	123300	196106810	4155	4155	4155	4155	0
420	20241122	123200	196106810	4155	4155	4155	4155	0
421	20241122	123100	196106810	4155	4155	4155	4155	0
422	20241122	123000	196106810	4155	4155	4155	4155	96
423	20241122	122900	195707930	4190	4190	4190	4190	0
424	20241122	122800	195707930	4190	4190	4190	4190	0
425	20241122	122700	195707930	4190	4190	4190	4190	0
426	20241122	122600	195707930	4190	4190	4190	4190	0
427	20241122	122500	195707930	4190	4190	4190	4190	0
428	20241122	122400	195707930	4190	4190	4190	4190	0
429	20241122	122300	195707930	4190	4190	4190	4190	0
430	20241122	122200	195707930	4190	4190	4190	4190	0
431	20241122	122100	195707930	4190	4190	4190	4190	0
432	20241122	122000	195707930	4190	4150	4190	4150	2
433	20241122	121900	195699590	4195	4155	4195	4155	1171
434	20241122	121800	190834045	4155	4165	4165	4155	570
435	20241122	121700	188464195	4165	4185	4185	4160	23
436	20241122	121600	188368435	4190	4190	4190	4190	0
437	20241122	121500	188368435	4190	4190	4190	4190	1
438	20241122	121400	188364245	4175	4175	4175	4175	0
439	20241122	121300	188364245	4175	4175	4175	4175	127
440	20241122	121200	187834020	4175	4175	4175	4175	0
441	20241122	121100	187834020	4175	4175	4175	4175	0
442	20241122	121000	187834020	4175	4175	4175	4175	1
443	20241122	120900	187829845	4150	4150	4150	4150	900
444	20241122	120800	184094845	4150	4150	4150	4150	0
445	20241122	120700	184094845	4150	4150	4150	4150	0
446	20241122	120600	184094845	4150	4150	4150	4150	1236
447	20241122	120500	178965445	4150	4155	4155	4150	2000
448	20241122	120400	170665395	4155	4155	4155	4155	0
449	20241122	120300	170665395	4155	4160	4160	4155	460
450	20241122	120200	168753095	4165	4165	4165	4165	0
451	20241122	120100	168753095	4165	4165	4165	4165	0
452	20241122	120000	168753095	4165	4165	4165	4165	0
453	20241122	115900	168753095	4165	4165	4165	4165	0
454	20241122	115800	168753095	4165	4165	4165	4165	1
455	20241122	115700	168748930	4175	4175	4175	4175	0
456	20241122	115600	168748930	4175	4175	4175	4175	1
457	20241122	115500	168744755	4175	4160	4175	4160	3
458	20241122	115400	168732245	4175	4175	4175	4175	0
459	20241122	115300	168732245	4175	4175	4175	4175	0
460	20241122	115200	168732245	4175	4175	4175	4175	0
461	20241122	115100	168732245	4175	4175	4175	4175	0
462	20241122	115000	168732245	4175	4175	4175	4175	1
463	20241122	114900	168728070	4165	4165	4165	4165	0
464	20241122	114800	168728070	4165	4165	4165	4165	0
465	20241122	114700	168728070	4165	4175	4175	4165	6
466	20241122	114600	168703070	4175	4175	4175	4175	0
467	20241122	114500	168703070	4175	4175	4175	4175	60
468	20241122	114400	168452570	4175	4175	4175	4175	31
469	20241122	114300	168323145	4170	4170	4170	4170	2
470	20241122	114200	168314805	4170	4175	4175	4170	15
471	20241122	114100	168252205	4180	4180	4180	4180	0
472	20241122	114000	168252205	4180	4180	4180	4180	0
473	20241122	113900	168252205	4180	4180	4180	4180	1
474	20241122	113800	168248025	4160	4160	4160	4160	0
475	20241122	113700	168248025	4160	4160	4160	4160	85
476	20241122	113600	167894425	4160	4160	4160	4160	1128
477	20241122	113500	163201945	4160	4160	4160	4160	1964
478	20241122	113400	155031705	4160	4155	4160	4155	260
479	20241122	113300	153950355	4155	4170	4170	4150	3326
480	20241122	113200	140108520	4175	4175	4175	4175	35
481	20241122	113100	139962395	4170	4170	4170	4170	0
482	20241122	113000	139962395	4170	4170	4170	4170	0
483	20241122	112900	139962395	4170	4170	4170	4170	0
484	20241122	112800	139962395	4170	4170	4170	4170	0
485	20241122	112700	139962395	4170	4170	4170	4170	365
486	20241122	112600	138440345	4170	4180	4180	4170	2
487	20241122	112500	138431995	4180	4180	4180	4180	5
488	20241122	112400	138411095	4180	4180	4180	4180	0
489	20241122	112300	138411095	4180	4175	4180	4170	768
490	20241122	112200	135205235	4180	4180	4180	4180	420
491	20241122	112100	133449635	4195	4195	4195	4195	0
492	20241122	112000	133449635	4195	4195	4195	4195	0
493	20241122	111900	133449635	4195	4195	4195	4195	0
494	20241122	111800	133449635	4195	4195	4195	4195	0
495	20241122	111700	133449635	4195	4195	4195	4195	20
496	20241122	111600	133365735	4195	4195	4195	4195	0
497	20241122	111500	133365735	4195	4195	4195	4195	0
498	20241122	111400	133365735	4195	4195	4195	4195	0
499	20241122	111300	133365735	4195	4180	4195	4180	21
500	20241122	111200	133277940	4195	4195	4195	4195	0
501	20241122	111100	133277940	4195	4195	4195	4195	1
502	20241122	111000	133273745	4185	4185	4185	4185	0
503	20241122	110900	133273745	4185	4185	4185	4185	0
504	20241122	110800	133273745	4185	4185	4185	4185	300
505	20241122	110700	132018245	4185	4185	4185	4185	0
506	20241122	110600	132018245	4185	4185	4185	4185	502
507	20241122	110500	129917375	4195	4195	4195	4195	0
508	20241122	110400	129917375	4195	4195	4195	4195	0
509	20241122	110300	129917375	4195	4195	4195	4195	115
510	20241122	110200	129434950	4195	4195	4195	4195	0
511	20241122	110100	129434950	4195	4195	4195	4195	0
512	20241122	110000	129434950	4195	4195	4195	4195	0
513	20241122	105900	129434950	4195	4195	4195	4195	0
514	20241122	105800	129434950	4195	4195	4195	4195	0
515	20241122	105700	129434950	4195	4195	4195	4195	0
516	20241122	105600	129434950	4195	4195	4195	4195	0
517	20241122	105500	129434950	4195	4195	4195	4195	0
518	20241122	105400	129434950	4195	4190	4195	4190	10
519	20241122	105300	129393005	4175	4175	4175	4175	1
520	20241122	105200	129388830	4195	4195	4195	4195	0
521	20241122	105100	129388830	4195	4195	4195	4195	0
522	20241122	105000	129388830	4195	4195	4195	4195	0
523	20241122	104900	129388830	4195	4195	4195	4195	0
524	20241122	104800	129388830	4195	4195	4195	4195	0
525	20241122	104700	129388830	4195	4195	4195	4195	0
526	20241122	104600	129388830	4195	4195	4195	4195	0
527	20241122	104500	129388830	4195	4195	4195	4195	3
528	20241122	104400	129376245	4195	4195	4195	4195	0
529	20241122	104300	129376245	4195	4195	4195	4195	0
530	20241122	104200	129376245	4195	4195	4195	4195	10
531	20241122	104100	129334295	4195	4195	4195	4195	0
532	20241122	104000	129334295	4195	4195	4195	4195	0
533	20241122	103900	129334295	4195	4195	4195	4190	497
534	20241122	103800	127251855	4195	4195	4195	4195	0
535	20241122	103700	127251855	4195	4195	4195	4195	0
536	20241122	103600	127251855	4195	4195	4195	4195	0
537	20241122	103500	127251855	4195	4195	4195	4195	0
538	20241122	103400	127251855	4195	4195	4195	4195	0
539	20241122	103300	127251855	4195	4195	4195	4195	0
540	20241122	103200	127251855	4195	4195	4195	4195	7
541	20241122	103100	127222490	4195	4190	4195	4190	12
542	20241122	103000	127172180	4190	4190	4190	4190	0
543	20241122	102900	127172180	4190	4205	4205	4190	2
544	20241122	102800	127163785	4195	4205	4205	4195	713
545	20241122	102700	124170750	4205	4200	4205	4200	533
546	20241122	102600	121932145	4205	4205	4205	4205	0
547	20241122	102500	121932145	4205	4205	4205	4205	6
548	20241122	102400	121906915	4205	4205	4205	4205	6
549	20241122	102300	121881685	4200	4200	4200	4200	5
550	20241122	102200	121860685	4205	4205	4205	4205	0
551	20241122	102100	121860685	4205	4205	4205	4205	0
552	20241122	102000	121860685	4205	4205	4205	4205	0
553	20241122	101900	121860685	4205	4205	4205	4205	0
554	20241122	101800	121860685	4205	4205	4205	4205	0
555	20241122	101700	121860685	4205	4205	4205	4205	1
556	20241122	101600	121856480	4200	4200	4200	4200	18
557	20241122	101500	121780880	4205	4205	4205	4205	0
558	20241122	101400	121780880	4205	4205	4205	4205	0
559	20241122	101300	121780880	4205	4205	4205	4205	24
560	20241122	101200	121679960	4200	4200	4200	4200	0
561	20241122	101100	121679960	4200	4200	4200	4200	0
562	20241122	101000	121679960	4200	4200	4200	4200	29
563	20241122	100900	121558160	4230	4230	4230	4230	0
564	20241122	100800	121558160	4230	4230	4230	4230	1
565	20241122	100700	121553930	4225	4225	4225	4225	1
566	20241122	100600	121549705	4200	4200	4200	4200	0
567	20241122	100500	121549705	4200	4200	4200	4200	88
568	20241122	100400	121180105	4200	4200	4200	4200	1
569	20241122	100300	121175905	4230	4230	4230	4230	0
570	20241122	100200	121175905	4230	4230	4230	4230	0
571	20241122	100100	121175905	4230	4230	4230	4230	1
572	20241122	100000	121171675	4225	4225	4225	4225	18
573	20241122	095900	121095625	4200	4210	4210	4200	3900
574	20241122	095800	104701610	4230	4210	4230	4210	20
575	20241122	095700	104617390	4215	4215	4215	4215	1243
576	20241122	095600	99378145	4230	4230	4230	4230	130
577	20241122	095500	98828245	4235	4220	4235	4220	51
578	20241122	095400	98613010	4240	4240	4240	4240	0
579	20241122	095300	98613010	4240	4240	4240	4240	11
580	20241122	095200	98566370	4240	4220	4240	4220	591
581	20241122	095100	96072330	4215	4220	4220	4215	415
582	20241122	095000	94321055	4240	4240	4240	4240	15
583	20241122	094900	94257455	4240	4240	4240	4240	70
584	20241122	094800	93960655	4240	4240	4240	4240	0
585	20241122	094700	93960655	4240	4240	4240	4240	0
586	20241122	094600	93960655	4240	4240	4240	4240	0
587	20241122	094500	93960655	4240	4240	4240	4240	30
588	20241122	094400	93833455	4240	4240	4240	4240	1514
589	20241122	094300	87414095	4240	4240	4240	4240	2
590	20241122	094200	87405615	4240	4240	4240	4240	2
591	20241122	094100	87397135	4240	4240	4240	4240	379
592	20241122	094000	85790175	4245	4245	4245	4245	0
593	20241122	093900	85790175	4245	4245	4245	4245	0
594	20241122	093800	85790175	4245	4245	4245	4245	8
595	20241122	093700	85756215	4245	4245	4245	4245	0
596	20241122	093600	85756215	4245	4245	4245	4245	0
597	20241122	093500	85756215	4245	4240	4245	4240	11
598	20241122	093400	85709570	4245	4250	4250	4240	13
599	20241122	093300	85654385	4240	4240	4240	4240	0
600	20241122	093200	85654385	4240	4230	4240	4230	1305
601	20241122	093100	80124505	4230	4230	4230	4230	13
602	20241122	093000	80069515	4235	4240	4240	4220	246
603	20241122	092900	79029195	4235	4240	4240	4235	9
604	20241122	092800	78991050	4240	4240	4240	4235	707
605	20241122	092700	75993695	4240	4240	4240	4240	8
606	20241122	092600	75959775	4260	4250	4260	4250	101
607	20241122	092500	75530515	4260	4260	4260	4260	0
608	20241122	092400	75530515	4260	4260	4260	4255	43
609	20241122	092300	75347415	4265	4255	4265	4255	1768
610	20241122	092200	67816135	4260	4260	4260	4260	102
611	20241122	092100	67381615	4265	4265	4265	4265	0
612	20241122	092000	67381615	4265	4245	4265	4210	5571
613	20241122	091900	43696625	4240	4240	4240	4240	350
614	20241122	091800	42212625	4240	4240	4240	4240	0
615	20241122	091700	42212625	4240	4240	4240	4240	0
616	20241122	091600	42212625	4240	4245	4245	4240	190
617	20241122	091500	41406375	4240	4205	4240	4205	1561
618	20241122	091400	34793550	4240	4240	4240	4240	0
619	20241122	091300	34793550	4240	4210	4240	4205	413
620	20241122	091200	33056810	4235	4235	4235	4235	1170
621	20241122	091100	28101860	4235	4215	4235	4215	2555
622	20241122	091000	17303095	4215	4215	4215	4215	0
623	20241122	090900	17303095	4215	4205	4215	4205	501
624	20241122	090800	15193995	4210	4210	4210	4210	0
625	20241122	090700	15193995	4210	4210	4210	4210	8
626	20241122	090600	15160315	4190	4190	4190	4190	0
627	20241122	090500	15160315	4190	4170	4210	4160	385
628	20241122	090400	13556390	4210	4195	4225	4195	77
629	20241122	090300	13233000	4225	4185	4225	4185	2220
630	20241122	090200	3927735	4185	4185	4185	4185	140
631	20241122	090100	3341835	4150	4150	4150	4150	0
632	20241122	090000	3341835	4150	4140	4185	4140	807