KissMeData/054210/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193400	211394285	5030	5030	5030	5030	2205
3	20241121	193300	211394285	5030	5030	5030	5030	0
4	20241121	193200	211394285	5030	5030	5030	5030	0
5	20241121	193100	211394285	5030	5030	5030	5030	0
6	20241121	193000	211394285	5030	5030	5030	5030	0
7	20241121	192900	211394285	5030	5030	5030	5030	0
8	20241121	192800	211394285	5030	5030	5030	5030	0
9	20241121	192700	211394285	5030	5030	5030	5030	0
10	20241121	192600	211394285	5030	5030	5030	5030	0
11	20241121	192500	211394285	5030	5030	5030	5030	0
12	20241121	192400	211394285	5030	5030	5030	5030	0
13	20241121	192300	211394285	5030	5030	5030	5030	0
14	20241121	192200	211394285	5030	5030	5030	5030	0
15	20241121	192100	211394285	5030	5030	5030	5030	0
16	20241121	192000	211394285	5030	5030	5030	5030	0
17	20241121	191900	211394285	5030	5030	5030	5030	0
18	20241121	191800	211394285	5030	5030	5030	5030	0
19	20241121	191700	211394285	5030	5030	5030	5030	0
20	20241121	191600	211394285	5030	5030	5030	5030	0
21	20241121	191500	211394285	5030	5030	5030	5030	0
22	20241121	191400	211394285	5030	5030	5030	5030	0
23	20241121	191300	211394285	5030	5030	5030	5030	0
24	20241121	191200	211394285	5030	5030	5030	5030	0
25	20241121	191100	211394285	5030	5030	5030	5030	0
26	20241121	191000	211394285	5030	5030	5030	5030	0
27	20241121	190900	211394285	5030	5030	5030	5030	0
28	20241121	190800	211394285	5030	5030	5030	5030	0
29	20241121	190700	211394285	5030	5030	5030	5030	0
30	20241121	190600	211394285	5030	5030	5030	5030	0
31	20241121	190500	211394285	5030	5030	5030	5030	0
32	20241121	190400	211394285	5030	5030	5030	5030	2205
33	20241121	190300	211394285	5030	5030	5030	5030	0
34	20241121	190200	211394285	5030	5030	5030	5030	0
35	20241121	190100	211394285	5030	5030	5030	5030	0
36	20241121	190000	211394285	5030	5030	5030	5030	0
37	20241121	185900	211394285	5030	5030	5030	5030	0
38	20241121	185800	211394285	5030	5030	5030	5030	0
39	20241121	185700	211394285	5030	5030	5030	5030	0
40	20241121	185600	211394285	5030	5030	5030	5030	0
41	20241121	185500	211394285	5030	5030	5030	5030	0
42	20241121	185400	211394285	5030	5030	5030	5030	0
43	20241121	185300	211394285	5030	5030	5030	5030	0
44	20241121	185200	211394285	5030	5030	5030	5030	0
45	20241121	185100	211394285	5030	5030	5030	5030	0
46	20241121	185000	211394285	5030	5030	5030	5030	0
47	20241121	184900	211394285	5030	5030	5030	5030	0
48	20241121	184800	211394285	5030	5030	5030	5030	0
49	20241121	184700	211394285	5030	5030	5030	5030	0
50	20241121	184600	211394285	5030	5030	5030	5030	0
51	20241121	184500	211394285	5030	5030	5030	5030	0
52	20241121	184400	211394285	5030	5030	5030	5030	0
53	20241121	184300	211394285	5030	5030	5030	5030	0
54	20241121	184200	211394285	5030	5030	5030	5030	0
55	20241121	184100	211394285	5030	5030	5030	5030	0
56	20241121	184000	211394285	5030	5030	5030	5030	0
57	20241121	183900	211394285	5030	5030	5030	5030	0
58	20241121	183800	211394285	5030	5030	5030	5030	0
59	20241121	183700	211394285	5030	5030	5030	5030	0
60	20241121	183600	211394285	5030	5030	5030	5030	0
61	20241121	183500	211394285	5030	5030	5030	5030	0
62	20241121	183400	211394285	5030	5030	5030	5030	2205
63	20241121	183300	211394285	5030	5030	5030	5030	0
64	20241121	183200	211394285	5030	5030	5030	5030	0
65	20241121	183100	211394285	5030	5030	5030	5030	0
66	20241121	183000	211394285	5030	5030	5030	5030	0
67	20241121	182900	211394285	5030	5030	5030	5030	0
68	20241121	182800	211394285	5030	5030	5030	5030	0
69	20241121	182700	211394285	5030	5030	5030	5030	0
70	20241121	182600	211394285	5030	5030	5030	5030	0
71	20241121	182500	211394285	5030	5030	5030	5030	0
72	20241121	182400	211394285	5030	5030	5030	5030	0
73	20241121	182300	211394285	5030	5030	5030	5030	0
74	20241121	182200	211394285	5030	5030	5030	5030	0
75	20241121	182100	211394285	5030	5030	5030	5030	0
76	20241121	182000	211394285	5030	5030	5030	5030	0
77	20241121	181900	211394285	5030	5030	5030	5030	0
78	20241121	181800	211394285	5030	5030	5030	5030	0
79	20241121	181700	211394285	5030	5030	5030	5030	0
80	20241121	181600	211394285	5030	5030	5030	5030	0
81	20241121	181500	211394285	5030	5030	5030	5030	0
82	20241121	181400	211394285	5030	5030	5030	5030	0
83	20241121	181300	211394285	5030	5030	5030	5030	0
84	20241121	181200	211394285	5030	5030	5030	5030	0
85	20241121	181100	211394285	5030	5030	5030	5030	0
86	20241121	181000	211394285	5030	5030	5030	5030	0
87	20241121	180900	211394285	5030	5030	5030	5030	0
88	20241121	180800	211394285	5030	5030	5030	5030	0
89	20241121	180700	211394285	5030	5030	5030	5030	0
90	20241121	180600	211394285	5030	5030	5030	5030	0
91	20241121	180500	211394285	5030	5030	5030	5030	0
92	20241121	180400	211394285	5030	5030	5030	5030	2205
93	20241121	180300	211394285	5030	5030	5030	5030	0
94	20241121	180200	211394285	5030	5030	5030	5030	0
95	20241121	180100	211394285	5030	5030	5030	5030	0
96	20241121	180000	211394285	5030	5030	5030	5030	0
97	20241121	175900	211394285	5030	5030	5030	5030	0
98	20241121	175800	211394285	5030	5030	5030	5030	0
99	20241121	175700	211394285	5030	5030	5030	5030	0
100	20241121	175600	211394285	5030	5030	5030	5030	0
101	20241121	175500	211394285	5030	5030	5030	5030	0
102	20241121	175400	211394285	5030	5030	5030	5030	0
103	20241121	175300	211394285	5030	5030	5030	5030	0
104	20241121	175200	211394285	5030	5030	5030	5030	0
105	20241121	175100	211394285	5030	5030	5030	5030	0
106	20241121	175000	211394285	5030	5030	5030	5030	0
107	20241121	174900	211394285	5030	5030	5030	5030	0
108	20241121	174800	211394285	5030	5030	5030	5030	0
109	20241121	174700	211394285	5030	5030	5030	5030	0
110	20241121	174600	211394285	5030	5030	5030	5030	0
111	20241121	174500	211394285	5030	5030	5030	5030	0
112	20241121	174400	211394285	5030	5030	5030	5030	0
113	20241121	174300	211394285	5030	5030	5030	5030	0
114	20241121	174200	211394285	5030	5030	5030	5030	0
115	20241121	174100	211394285	5030	5030	5030	5030	0
116	20241121	174000	211394285	5030	5030	5030	5030	0
117	20241121	173900	211394285	5030	5030	5030	5030	0
118	20241121	173800	211394285	5030	5030	5030	5030	0
119	20241121	173700	211394285	5030	5030	5030	5030	0
120	20241121	173600	211394285	5030	5030	5030	5030	0
121	20241121	173500	211394285	5030	5030	5030	5030	0
122	20241121	173400	211394285	5030	5030	5030	5030	2205
123	20241121	173300	211394285	5030	5030	5030	5030	0
124	20241121	173200	211394285	5030	5030	5030	5030	0
125	20241121	173100	211394285	5030	5030	5030	5030	0
126	20241121	173000	211394285	5030	5030	5030	5030	0
127	20241121	172900	211394285	5030	5030	5030	5030	0
128	20241121	172800	211394285	5030	5030	5030	5030	0
129	20241121	172700	211394285	5030	5030	5030	5030	0
130	20241121	172600	211394285	5030	5030	5030	5030	0
131	20241121	172500	211394285	5030	5030	5030	5030	0
132	20241121	172400	211394285	5030	5030	5030	5030	0
133	20241121	172300	211394285	5030	5030	5030	5030	0
134	20241121	172200	211394285	5030	5030	5030	5030	0
135	20241121	172100	211394285	5030	5030	5030	5030	0
136	20241121	172000	211394285	5030	5030	5030	5030	0
137	20241121	171900	211394285	5030	5030	5030	5030	0
138	20241121	171800	211394285	5030	5030	5030	5030	0
139	20241121	171700	211394285	5030	5030	5030	5030	0
140	20241121	171600	211394285	5030	5030	5030	5030	0
141	20241121	171500	211394285	5030	5030	5030	5030	0
142	20241121	171400	211394285	5030	5030	5030	5030	0
143	20241121	171300	211394285	5030	5030	5030	5030	0
144	20241121	171200	211394285	5030	5030	5030	5030	0
145	20241121	171100	211394285	5030	5030	5030	5030	0
146	20241121	171000	211394285	5030	5030	5030	5030	0
147	20241121	170900	211394285	5030	5030	5030	5030	0
148	20241121	170800	211394285	5030	5030	5030	5030	0
149	20241121	170700	211394285	5030	5030	5030	5030	0
150	20241121	170600	211394285	5030	5030	5030	5030	0
151	20241121	170500	211394285	5030	5030	5030	5030	0
152	20241121	170400	211394285	5030	5030	5030	5030	2205
153	20241121	170300	211394285	5030	5030	5030	5030	0
154	20241121	170200	211394285	5030	5030	5030	5030	0
155	20241121	170100	211394285	5030	5030	5030	5030	0
156	20241121	170000	211394285	5030	5030	5030	5030	0
157	20241121	165900	211394285	5030	5030	5030	5030	0
158	20241121	165800	211394285	5030	5030	5030	5030	0
159	20241121	165700	211394285	5030	5030	5030	5030	0
160	20241121	165600	211394285	5030	5030	5030	5030	0
161	20241121	165500	211394285	5030	5030	5030	5030	0
162	20241121	165400	211394285	5030	5030	5030	5030	0
163	20241121	165300	211394285	5030	5030	5030	5030	0
164	20241121	165200	211394285	5030	5030	5030	5030	0
165	20241121	165100	211394285	5030	5030	5030	5030	0
166	20241121	165000	211394285	5030	5030	5030	5030	0
167	20241121	164900	211394285	5030	5030	5030	5030	0
168	20241121	164800	211394285	5030	5030	5030	5030	0
169	20241121	164700	211394285	5030	5030	5030	5030	0
170	20241121	164600	211394285	5030	5030	5030	5030	0
171	20241121	164500	211394285	5030	5030	5030	5030	0
172	20241121	164400	211394285	5030	5030	5030	5030	0
173	20241121	164300	211394285	5030	5030	5030	5030	0
174	20241121	164200	211394285	5030	5030	5030	5030	0
175	20241121	164100	211394285	5030	5030	5030	5030	0
176	20241121	164000	211394285	5030	5030	5030	5030	0
177	20241121	163900	211394285	5030	5030	5030	5030	0
178	20241121	163800	211394285	5030	5030	5030	5030	0
179	20241121	163700	211394285	5030	5030	5030	5030	0
180	20241121	163600	211394285	5030	5030	5030	5030	0
181	20241121	163500	211394285	5030	5030	5030	5030	0
182	20241121	163400	211394285	5030	5030	5030	5030	2205
183	20241121	163300	211394285	5030	5030	5030	5030	0
184	20241121	163200	211394285	5030	5030	5030	5030	0
185	20241121	163100	211394285	5030	5030	5030	5030	0
186	20241121	163000	211394285	5030	5030	5030	5030	0
187	20241121	162900	211394285	5030	5030	5030	5030	0
188	20241121	162800	211394285	5030	5030	5030	5030	0
189	20241121	162700	211394285	5030	5030	5030	5030	0
190	20241121	162600	211394285	5030	5030	5030	5030	0
191	20241121	162500	211394285	5030	5030	5030	5030	0
192	20241121	162400	211394285	5030	5030	5030	5030	0
193	20241121	162300	211394285	5030	5030	5030	5030	0
194	20241121	162200	211394285	5030	5030	5030	5030	0
195	20241121	162100	211394285	5030	5030	5030	5030	0
196	20241121	162000	211394285	5030	5030	5030	5030	0
197	20241121	161900	211394285	5030	5030	5030	5030	0
198	20241121	161800	211394285	5030	5030	5030	5030	0
199	20241121	161700	211394285	5030	5030	5030	5030	0
200	20241121	161600	211394285	5030	5030	5030	5030	0
201	20241121	161500	211394285	5030	5030	5030	5030	0
202	20241121	161400	211394285	5030	5030	5030	5030	0
203	20241121	161300	211394285	5030	5030	5030	5030	0
204	20241121	161200	211394285	5030	5030	5030	5030	0
205	20241121	161100	211394285	5030	5030	5030	5030	0
206	20241121	161000	211394285	5030	5030	5030	5030	0
207	20241121	160900	211394285	5030	5030	5030	5030	0
208	20241121	160800	211394285	5030	5030	5030	5030	0
209	20241121	160700	211394285	5030	5030	5030	5030	0
210	20241121	160600	211394285	5030	5030	5030	5030	0
211	20241121	160500	211394285	5030	5030	5030	5030	0
212	20241121	160400	211394285	5030	5030	5030	5030	2205
213	20241121	160300	211394285	5030	5030	5030	5030	0
214	20241121	160200	211394285	5030	5030	5030	5030	0
215	20241121	160100	211394285	5030	5030	5030	5030	0
216	20241121	160000	211394285	5030	5030	5030	5030	0
217	20241121	155900	211394285	5030	5030	5030	5030	0
218	20241121	155800	211394285	5030	5030	5030	5030	0
219	20241121	155700	211394285	5030	5030	5030	5030	0
220	20241121	155600	211394285	5030	5030	5030	5030	0
221	20241121	155500	211394285	5030	5030	5030	5030	0
222	20241121	155400	211394285	5030	5030	5030	5030	0
223	20241121	155300	211394285	5030	5030	5030	5030	0
224	20241121	155200	211394285	5030	5030	5030	5030	0
225	20241121	155100	211394285	5030	5030	5030	5030	0
226	20241121	155000	211394285	5030	5030	5030	5030	0
227	20241121	154900	211394285	5030	5030	5030	5030	0
228	20241121	154800	211394285	5030	5030	5030	5030	0
229	20241121	154700	211394285	5030	5030	5030	5030	0
230	20241121	154600	211394285	5030	5030	5030	5030	0
231	20241121	154500	211394285	5030	5030	5030	5030	0
232	20241121	154400	211394285	5030	5030	5030	5030	0
233	20241121	154300	211394285	5030	5030	5030	5030	0
234	20241121	154200	211394285	5030	5030	5030	5030	0
235	20241121	154100	211394285	5030	5030	5030	5030	0
236	20241121	154000	211394285	5030	5030	5030	5030	0
237	20241121	153900	211394285	5030	5030	5030	5030	0
238	20241121	153800	211394285	5030	5030	5030	5030	0
239	20241121	153700	211394285	5030	5030	5030	5030	0
240	20241121	153600	211394285	5030	5030	5030	5030	0
241	20241121	153500	211394285	5030	5030	5030	5030	0
242	20241121	153400	211394285	5030	5030	5030	5030	2205
243	20241121	153300	211394285	5030	5030	5030	5030	0
244	20241121	153200	211394285	5030	5030	5030	5030	0
245	20241121	153100	211394285	5030	5030	5030	5030	0
246	20241121	153000	211394285	5030	5030	5030	5030	2205
247	20241121	152900	200303135	5050	5050	5050	5050	0
248	20241121	152800	200303135	5050	5050	5050	5050	0
249	20241121	152700	200303135	5050	5050	5050	5050	0
250	20241121	152600	200303135	5050	5050	5050	5050	0
251	20241121	152500	200303135	5050	5050	5050	5050	0
252	20241121	152400	200303135	5050	5050	5050	5050	0
253	20241121	152300	200303135	5050	5050	5050	5050	0
254	20241121	152200	200303135	5050	5050	5050	5050	0
255	20241121	152100	200303135	5050	5050	5050	5050	0
256	20241121	152000	200303135	5050	5050	5050	5050	0
257	20241121	151900	200303135	5050	5030	5050	5020	500
258	20241121	151800	197785215	5000	5000	5000	5000	0
259	20241121	151700	197785215	5000	5030	5030	5000	198
260	20241121	151600	196794975	5030	5030	5030	5030	0
261	20241121	151500	196794975	5030	5030	5030	5030	0
262	20241121	151400	196794975	5030	5030	5030	5030	0
263	20241121	151300	196794975	5030	5030	5030	5030	5
264	20241121	151200	196769825	4995	5010	5010	4995	400
265	20241121	151100	194770305	5050	5050	5050	5050	0
266	20241121	151000	194770305	5050	5050	5050	5050	0
267	20241121	150900	194770305	5050	5050	5050	5050	0
268	20241121	150800	194770305	5050	5050	5050	5050	0
269	20241121	150700	194770305	5050	5050	5050	5050	0
270	20241121	150600	194770305	5050	5030	5050	5020	2233
271	20241121	150500	183512015	5030	5030	5030	5030	0
272	20241121	150400	183512015	5030	5010	5030	5010	547
273	20241121	150300	180771095	5010	5010	5010	5010	0
274	20241121	150200	180771095	5010	5010	5010	5010	31
275	20241121	150100	180615785	4990	5010	5010	4990	172
276	20241121	150000	179757465	5010	5010	5010	5010	1080
277	20241121	145900	174346665	4990	4990	4990	4990	0
278	20241121	145800	174346665	4990	4990	4990	4990	0
279	20241121	145700	174346665	4990	5000	5000	4990	1737
280	20241121	145600	165668210	5010	5010	5010	5010	0
281	20241121	145500	165668210	5010	5010	5010	5010	1
282	20241121	145400	165663200	5010	5010	5010	5010	0
283	20241121	145300	165663200	5010	5010	5010	5010	402
284	20241121	145200	163649180	5020	5020	5020	5020	60
285	20241121	145100	163347980	5010	5010	5010	5010	0
286	20241121	145000	163347980	5010	5010	5010	5010	0
287	20241121	144900	163347980	5010	5010	5010	5010	36
288	20241121	144800	163167620	5010	5010	5010	5010	0
289	20241121	144700	163167620	5010	5010	5010	5010	0
290	20241121	144600	163167620	5010	5010	5010	5010	0
291	20241121	144500	163167620	5010	5010	5010	5010	1
292	20241121	144400	163162610	5010	5010	5010	5010	0
293	20241121	144300	163162610	5010	5010	5010	5010	0
294	20241121	144200	163162610	5010	5010	5010	5010	92
295	20241121	144100	162701690	5000	5000	5000	5000	1
296	20241121	144000	162696690	5000	5010	5010	5000	416
297	20241121	143900	160615290	5020	5020	5020	5020	0
298	20241121	143800	160615290	5020	5020	5020	5020	30
299	20241121	143700	160464690	5020	5020	5020	5020	0
300	20241121	143600	160464690	5020	5020	5020	5020	200
301	20241121	143500	159460690	5020	5020	5020	5020	0
302	20241121	143400	159460690	5020	5020	5020	5010	1135
303	20241121	143300	153769450	5030	5030	5030	5030	0
304	20241121	143200	153769450	5030	5030	5030	5030	142
305	20241121	143100	153055190	5030	5030	5030	5030	0
306	20241121	143000	153055190	5030	5030	5030	5030	48
307	20241121	142900	152813750	5030	5030	5030	5030	190
308	20241121	142800	151858050	5030	5030	5030	5030	1
309	20241121	142700	151853020	5040	5040	5040	5040	0
310	20241121	142600	151853020	5040	5040	5040	5040	0
311	20241121	142500	151853020	5040	5040	5040	5040	0
312	20241121	142400	151853020	5040	5040	5040	5040	0
313	20241121	142300	151853020	5040	5040	5040	5040	0
314	20241121	142200	151853020	5040	5040	5040	5040	0
315	20241121	142100	151853020	5040	5050	5050	5040	230
316	20241121	142000	150693320	5040	5040	5040	5040	216
317	20241121	141900	149604680	5040	5040	5040	5040	0
318	20241121	141800	149604680	5040	5040	5040	5040	0
319	20241121	141700	149604680	5040	5040	5040	5040	3
320	20241121	141600	149589560	5050	5040	5050	5040	4
321	20241121	141500	149569380	5040	5040	5040	5040	0
322	20241121	141400	149569380	5040	5040	5040	5040	51
323	20241121	141300	149312340	5050	5050	5050	5050	28
324	20241121	141200	149170940	5030	5030	5030	5030	92
325	20241121	141100	148708180	5030	5030	5030	5030	0
326	20241121	141000	148708180	5030	5030	5030	5030	0
327	20241121	140900	148708180	5030	5030	5030	5030	78
328	20241121	140800	148315840	5050	5050	5050	5050	0
329	20241121	140700	148315840	5050	5050	5050	5050	5
330	20241121	140600	148290590	5040	5040	5040	5040	0
331	20241121	140500	148290590	5040	5040	5040	5040	8
332	20241121	140400	148250270	5030	5030	5030	5030	14
333	20241121	140300	148179850	5050	5050	5050	5050	0
334	20241121	140200	148179850	5050	5050	5050	5050	0
335	20241121	140100	148179850	5050	5050	5050	5050	1
336	20241121	140000	148174800	5050	5050	5050	5050	0
337	20241121	135900	148174800	5050	5050	5050	5050	0
338	20241121	135800	148174800	5050	5050	5050	5050	0
339	20241121	135700	148174800	5050	5050	5050	5050	0
340	20241121	135600	148174800	5050	5050	5050	5050	0
341	20241121	135500	148174800	5050	5050	5050	5050	203
342	20241121	135400	147149650	5050	5050	5050	5050	0
343	20241121	135300	147149650	5050	5050	5050	5050	0
344	20241121	135200	147149650	5050	5050	5050	5050	0
345	20241121	135100	147149650	5050	5050	5050	5050	0
346	20241121	135000	147149650	5050	5050	5050	5050	0
347	20241121	134900	147149650	5050	5050	5050	5050	1000
348	20241121	134800	142099650	5060	5060	5060	5060	0
349	20241121	134700	142099650	5060	5060	5060	5060	0
350	20241121	134600	142099650	5060	5060	5060	5060	0
351	20241121	134500	142099650	5060	5060	5060	5060	0
352	20241121	134400	142099650	5060	5060	5060	5060	0
353	20241121	134300	142099650	5060	5060	5060	5060	59
354	20241121	134200	141801110	5060	5060	5060	5060	0
355	20241121	134100	141801110	5060	5060	5060	5060	0
356	20241121	134000	141801110	5060	5060	5060	5060	0
357	20241121	133900	141801110	5060	5060	5060	5060	0
358	20241121	133800	141801110	5060	5060	5060	5060	20
359	20241121	133700	141699910	5060	5060	5060	5060	0
360	20241121	133600	141699910	5060	5060	5060	5060	1
361	20241121	133500	141694850	5050	5040	5050	5040	1556
362	20241121	133400	133851470	5020	5020	5020	5020	0
363	20241121	133300	133851470	5020	5020	5020	5020	0
364	20241121	133200	133851470	5020	5020	5020	5020	0
365	20241121	133100	133851470	5020	5020	5020	5020	0
366	20241121	133000	133851470	5020	5020	5020	5020	1
367	20241121	132900	133846450	5030	5030	5030	5030	0
368	20241121	132800	133846450	5030	5030	5030	5030	442
369	20241121	132700	131623190	5030	5030	5030	5030	901
370	20241121	132600	127091160	5030	5030	5030	5030	0
371	20241121	132500	127091160	5030	5030	5030	5030	0
372	20241121	132400	127091160	5030	5030	5030	5030	0
373	20241121	132300	127091160	5030	5030	5030	5030	596
374	20241121	132200	124093280	5030	5030	5030	5030	0
375	20241121	132100	124093280	5030	5030	5030	5030	0
376	20241121	132000	124093280	5030	5030	5030	5030	0
377	20241121	131900	124093280	5030	5030	5030	5030	30
378	20241121	131800	123942380	5010	5010	5010	5010	0
379	20241121	131700	123942380	5010	5010	5010	5010	0
380	20241121	131600	123942380	5010	5030	5030	5010	34
381	20241121	131500	123771910	5030	5030	5030	5030	0
382	20241121	131400	123771910	5030	5030	5030	5030	0
383	20241121	131300	123771910	5030	5030	5030	5030	23
384	20241121	131200	123656220	5030	5030	5030	5030	0
385	20241121	131100	123656220	5030	5030	5030	5030	0
386	20241121	131000	123656220	5030	5030	5030	5030	0
387	20241121	130900	123656220	5030	5030	5030	5030	0
388	20241121	130800	123656220	5030	5030	5030	5030	0
389	20241121	130700	123656220	5030	5030	5030	5030	770
390	20241121	130600	119783120	5030	5020	5030	5020	50
391	20241121	130500	119531940	5010	5010	5010	5010	0
392	20241121	130400	119531940	5010	5010	5010	5010	0
393	20241121	130300	119531940	5010	5010	5010	5010	0
394	20241121	130200	119531940	5010	5010	5010	5010	0
395	20241121	130100	119531940	5010	5010	5010	5010	178
396	20241121	130000	118640160	5020	5020	5020	5020	0
397	20241121	125900	118640160	5020	5020	5020	5020	5
398	20241121	125800	118615060	5020	5020	5020	5020	0
399	20241121	125700	118615060	5020	5020	5020	5020	0
400	20241121	125600	118615060	5020	5020	5020	5020	6
401	20241121	125500	118584940	5010	5010	5010	5010	0
402	20241121	125400	118584940	5010	5010	5010	5010	301
403	20241121	125300	117076930	5020	5020	5020	5020	0
404	20241121	125200	117076930	5020	5020	5020	5020	0
405	20241121	125100	117076930	5020	5020	5020	5020	0
406	20241121	125000	117076930	5020	5020	5020	5020	5
407	20241121	124900	117051830	5020	5020	5020	5020	47
408	20241121	124800	116815890	5020	5020	5020	5020	20
409	20241121	124700	116715490	5020	5020	5020	5020	0
410	20241121	124600	116715490	5020	5020	5020	5020	0
411	20241121	124500	116715490	5020	5020	5020	5020	0
412	20241121	124400	116715490	5020	5030	5030	5020	21
413	20241121	124300	116610040	5030	5030	5030	5030	0
414	20241121	124200	116610040	5030	5030	5030	5030	0
415	20241121	124100	116610040	5030	5020	5030	5020	119
416	20241121	124000	116012610	5020	5020	5020	5020	6
417	20241121	123900	115982490	5020	5020	5020	5020	0
418	20241121	123800	115982490	5020	5020	5020	5020	0
419	20241121	123700	115982490	5020	5020	5020	5020	30
420	20241121	123600	115831890	5010	5010	5010	5010	0
421	20241121	123500	115831890	5010	5010	5010	5010	30
422	20241121	123400	115681590	5010	5010	5010	5010	0
423	20241121	123300	115681590	5010	5030	5030	5010	41
424	20241121	123200	115475850	5020	5020	5020	5020	70
425	20241121	123100	115124450	5030	5030	5030	5030	0
426	20241121	123000	115124450	5030	5030	5030	5030	5
427	20241121	122900	115099300	5030	5030	5030	5030	0
428	20241121	122800	115099300	5030	5030	5030	5030	0
429	20241121	122700	115099300	5030	5030	5030	5030	0
430	20241121	122600	115099300	5030	5030	5030	5030	0
431	20241121	122500	115099300	5030	5030	5030	5030	0
432	20241121	122400	115099300	5030	5030	5030	5030	6
433	20241121	122300	115069120	5030	5030	5030	5030	0
434	20241121	122200	115069120	5030	5030	5030	5030	426
435	20241121	122100	112926340	5040	5050	5050	5040	644
436	20241121	122000	109679720	5060	5060	5060	5060	0
437	20241121	121900	109679720	5060	5060	5060	5060	0
438	20241121	121800	109679720	5060	5060	5060	5060	20
439	20241121	121700	109578520	5070	5070	5070	5070	0
440	20241121	121600	109578520	5070	5070	5070	5070	50
441	20241121	121500	109325020	5070	5070	5070	5070	0
442	20241121	121400	109325020	5070	5070	5070	5070	0
443	20241121	121300	109325020	5070	5070	5070	5070	0
444	20241121	121200	109325020	5070	5070	5070	5070	0
445	20241121	121100	109325020	5070	5070	5070	5070	0
446	20241121	121000	109325020	5070	5070	5070	5070	0
447	20241121	120900	109325020	5070	5070	5070	5070	0
448	20241121	120800	109325020	5070	5070	5070	5070	0
449	20241121	120700	109325020	5070	5060	5070	5060	2682
450	20241121	120600	95728750	5060	5060	5060	5060	2
451	20241121	120500	95718630	5060	5060	5060	5060	0
452	20241121	120400	95718630	5060	5060	5060	5060	0
453	20241121	120300	95718630	5060	5060	5060	5060	0
454	20241121	120200	95718630	5060	5060	5060	5060	0
455	20241121	120100	95718630	5060	5060	5060	5060	1
456	20241121	120000	95713570	5040	5040	5040	5040	0
457	20241121	115900	95713570	5040	5040	5040	5040	150
458	20241121	115800	94957570	5050	5050	5050	5050	522
459	20241121	115700	92321470	5060	5060	5060	5060	0
460	20241121	115600	92321470	5060	5060	5060	5060	0
461	20241121	115500	92321470	5060	5060	5060	5060	0
462	20241121	115400	92321470	5060	5060	5060	5060	10
463	20241121	115300	92270870	5070	5070	5070	5070	1
464	20241121	115200	92265800	5070	5090	5090	5070	1073
465	20241121	115100	86804450	5090	5090	5090	5090	67
466	20241121	115000	86463420	5100	5100	5100	5100	26
467	20241121	114900	86330820	5090	5090	5090	5090	5
468	20241121	114800	86305370	5050	5070	5090	5050	1003
469	20241121	114700	81207880	5070	5070	5070	5070	0
470	20241121	114600	81207880	5070	5070	5070	5070	5
471	20241121	114500	81182530	5060	5060	5060	5060	0
472	20241121	114400	81182530	5060	5060	5060	5060	0
473	20241121	114300	81182530	5060	5060	5060	5060	0
474	20241121	114200	81182530	5060	5060	5060	5060	10
475	20241121	114100	81131930	5070	5070	5070	5070	0
476	20241121	114000	81131930	5070	5070	5070	5070	42
477	20241121	113900	80918990	5080	5080	5080	5080	0
478	20241121	113800	80918990	5080	5080	5080	5080	5
479	20241121	113700	80893590	5050	5050	5050	5050	500
480	20241121	113600	78368590	5070	5080	5080	5070	101
481	20241121	113500	77856510	5080	5080	5080	5080	0
482	20241121	113400	77856510	5080	5070	5080	5070	505
483	20241121	113300	75296110	5070	5070	5070	5070	0
484	20241121	113200	75296110	5070	5070	5070	5070	0
485	20241121	113100	75296110	5070	5070	5070	5070	10
486	20241121	113000	75245410	5050	5050	5050	5050	5
487	20241121	112900	75220160	5060	5060	5060	5060	5
488	20241121	112800	75194860	5070	5070	5070	5070	0
489	20241121	112700	75194860	5070	5070	5070	5070	0
490	20241121	112600	75194860	5070	5070	5070	5070	0
491	20241121	112500	75194860	5070	5070	5070	5070	0
492	20241121	112400	75194860	5070	5070	5070	5070	2
493	20241121	112300	75184720	5070	5070	5070	5070	23
494	20241121	112200	75068110	5070	5070	5070	5070	0
495	20241121	112100	75068110	5070	5070	5070	5070	0
496	20241121	112000	75068110	5070	5070	5070	5070	0
497	20241121	111900	75068110	5070	5070	5070	5070	1
498	20241121	111800	75063040	5070	5070	5070	5070	0
499	20241121	111700	75063040	5070	5060	5070	5060	103
500	20241121	111600	74541850	5070	5070	5070	5070	1
501	20241121	111500	74536780	5070	5070	5070	5070	1
502	20241121	111400	74531710	5060	5060	5060	5060	0
503	20241121	111300	74531710	5060	5060	5060	5060	10
504	20241121	111200	74481110	5070	5070	5070	5070	0
505	20241121	111100	74481110	5070	5070	5070	5070	0
506	20241121	111000	74481110	5070	5070	5070	5070	0
507	20241121	110900	74481110	5070	5070	5070	5070	1
508	20241121	110800	74476040	5050	5050	5050	5050	51
509	20241121	110700	74218490	5070	5070	5070	5070	0
510	20241121	110600	74218490	5070	5070	5070	5070	0
511	20241121	110500	74218490	5070	5070	5070	5070	0
512	20241121	110400	74218490	5070	5070	5070	5070	0
513	20241121	110300	74218490	5070	5070	5070	5070	0
514	20241121	110200	74218490	5070	5070	5070	5070	0
515	20241121	110100	74218490	5070	5070	5070	5070	292
516	20241121	110000	72738050	5080	5080	5080	5080	3
517	20241121	105900	72722810	5070	5050	5070	5050	2477
518	20241121	105800	60211920	5050	5050	5050	5050	0
519	20241121	105700	60211920	5050	5050	5050	5050	0
520	20241121	105600	60211920	5050	5050	5050	5050	402
521	20241121	105500	58181820	5050	5050	5050	5050	0
522	20241121	105400	58181820	5050	5050	5050	5050	0
523	20241121	105300	58181820	5050	5050	5050	5050	241
524	20241121	105200	56964770	5070	5070	5070	5070	2
525	20241121	105100	56954630	5070	5070	5070	5070	0
526	20241121	105000	56954630	5070	5070	5070	5070	0
527	20241121	104900	56954630	5070	5070	5070	5070	0
528	20241121	104800	56954630	5070	5070	5070	5070	1
529	20241121	104700	56949560	5050	5050	5050	5050	5
530	20241121	104600	56924310	5080	5080	5080	5080	0
531	20241121	104500	56924310	5080	5080	5080	5080	1
532	20241121	104400	56919230	5070	5070	5070	5070	0
533	20241121	104300	56919230	5070	5070	5070	5070	1000
534	20241121	104200	51849230	5070	5070	5070	5070	0
535	20241121	104100	51849230	5070	5070	5070	5070	0
536	20241121	104000	51849230	5070	5070	5070	5070	0
537	20241121	103900	51849230	5070	5070	5070	5070	0
538	20241121	103800	51849230	5070	5070	5070	5070	0
539	20241121	103700	51849230	5070	5070	5070	5070	0
540	20241121	103600	51849230	5070	5070	5070	5070	0
541	20241121	103500	51849230	5070	5070	5070	5070	0
542	20241121	103400	51849230	5070	5070	5070	5070	0
543	20241121	103300	51849230	5070	5070	5070	5070	6
544	20241121	103200	51818810	5080	5080	5080	5080	0
545	20241121	103100	51818810	5080	5080	5080	5080	0
546	20241121	103000	51818810	5080	5080	5080	5080	0
547	20241121	102900	51818810	5080	5080	5080	5080	0
548	20241121	102800	51818810	5080	5080	5080	5080	0
549	20241121	102700	51818810	5080	5080	5080	5080	6
550	20241121	102600	51788330	5080	5050	5080	5050	8
551	20241121	102500	51747900	5080	5080	5080	5080	0
552	20241121	102400	51747900	5080	5080	5080	5080	0
553	20241121	102300	51747900	5080	5080	5080	5080	0
554	20241121	102200	51747900	5080	5050	5080	5050	19
555	20241121	102100	51651920	5080	5080	5080	5080	0
556	20241121	102000	51651920	5080	5080	5080	5080	1
557	20241121	101900	51646840	5040	5040	5040	5040	0
558	20241121	101800	51646840	5040	5040	5040	5040	5
559	20241121	101700	51621640	5080	5080	5080	5080	10
560	20241121	101600	51570840	5080	5080	5080	5080	0
561	20241121	101500	51570840	5080	5080	5080	5080	0
562	20241121	101400	51570840	5080	5080	5080	5080	0
563	20241121	101300	51570840	5080	5080	5080	5080	0
564	20241121	101200	51570840	5080	5080	5080	5080	0
565	20241121	101100	51570840	5080	5080	5080	5080	1
566	20241121	101000	51565760	5040	5080	5080	5040	2
567	20241121	100900	51555640	5080	5080	5080	5080	0
568	20241121	100800	51555640	5080	5080	5080	5080	1
569	20241121	100700	51550560	5080	5080	5080	5080	1
570	20241121	100600	51545480	5080	5080	5080	5080	27
571	20241121	100500	51408320	5080	5080	5080	5080	0
572	20241121	100400	51408320	5080	5080	5080	5080	1
573	20241121	100300	51403240	5080	5070	5080	5070	3
574	20241121	100200	51388020	5040	5070	5070	5040	107
575	20241121	100100	50845560	5070	5070	5070	5070	0
576	20241121	100000	50845560	5070	5070	5070	5070	5
577	20241121	095900	50820210	5050	5050	5050	5050	0
578	20241121	095800	50820210	5050	5050	5050	5050	0
579	20241121	095700	50820210	5050	5050	5050	5050	31
580	20241121	095600	50663660	5070	5070	5070	5070	0
581	20241121	095500	50663660	5070	5070	5070	5070	0
582	20241121	095400	50663660	5070	5070	5070	5070	0
583	20241121	095300	50663660	5070	5070	5070	5070	1
584	20241121	095200	50658590	5070	5070	5070	5070	0
585	20241121	095100	50658590	5070	5070	5070	5070	0
586	20241121	095000	50658590	5070	5070	5070	5070	1
587	20241121	094900	50653520	5040	5040	5040	5040	0
588	20241121	094800	50653520	5040	5040	5040	5040	0
589	20241121	094700	50653520	5040	5050	5050	5040	100
590	20241121	094600	50149440	5070	5070	5070	5070	1
591	20241121	094500	50144370	5070	5070	5070	5070	2
592	20241121	094400	50134230	5060	5060	5060	5060	11
593	20241121	094300	50078570	5060	5060	5060	5060	445
594	20241121	094200	47826870	5060	5060	5060	5060	4
595	20241121	094100	47806630	5060	5060	5060	5060	1
596	20241121	094000	47801570	5060	5060	5060	5060	0
597	20241121	093900	47801570	5060	5060	5060	5060	0
598	20241121	093800	47801570	5060	5060	5060	5060	116
599	20241121	093700	47214610	5060	5060	5060	5060	0
600	20241121	093600	47214610	5060	5040	5060	5040	3001
601	20241121	093500	32089550	5060	5060	5060	5060	0
602	20241121	093400	32089550	5060	5060	5060	5060	0
603	20241121	093300	32089550	5060	5060	5060	5060	0
604	20241121	093200	32089550	5060	5060	5060	5060	3
605	20241121	093100	32074370	5020	5020	5060	5020	81
606	20241121	093000	31667710	5050	5050	5050	5050	1760
607	20241121	092900	22779710	5050	5050	5050	5050	2
608	20241121	092800	22769610	5050	5050	5050	5050	0
609	20241121	092700	22769610	5050	5050	5050	5050	11
610	20241121	092600	22714060	5050	5050	5050	5050	0
611	20241121	092500	22714060	5050	5050	5050	5050	0
612	20241121	092400	22714060	5050	5050	5050	5050	0
613	20241121	092300	22714060	5050	5050	5050	5050	5
614	20241121	092200	22688810	5050	5050	5050	5050	0
615	20241121	092100	22688810	5050	5050	5050	5050	5
616	20241121	092000	22663560	5020	5020	5020	5020	0
617	20241121	091900	22663560	5020	5020	5020	5020	0
618	20241121	091800	22663560	5020	5020	5020	5020	40
619	20241121	091700	22462760	5020	5020	5020	5020	0
620	20241121	091600	22462760	5020	5020	5020	5020	0
621	20241121	091500	22462760	5020	5020	5020	5020	176
622	20241121	091400	21579240	5030	5030	5030	5030	194
623	20241121	091300	20603420	5040	5040	5040	5040	0
624	20241121	091200	20603420	5040	5040	5040	5040	0
625	20241121	091100	20603420	5040	5040	5040	5040	91
626	20241121	091000	20144780	5040	5040	5040	5040	370
627	20241121	090900	18279980	5050	5050	5050	5050	193
628	20241121	090800	17305330	5090	5090	5090	5090	0
629	20241121	090700	17305330	5090	5090	5090	5090	0
630	20241121	090600	17305330	5090	5090	5090	5090	60
631	20241121	090500	16999930	5090	5090	5090	5090	54
632	20241121	090400	16725070	5090	5060	5090	5060	703
633	20241121	090300	13146860	5090	5090	5090	5090	0
634	20241121	090200	13146860	5090	5050	5090	5040	1714
635	20241121	090100	4468170	5100	5100	5100	5100	0
636	20241121	090000	4468170	5100	5070	5100	5070	881