KissMeData/054210/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193400	308313940	5050	5050	5050	5050	6527
3	20241122	193300	308313940	5050	5050	5050	5050	0
4	20241122	193200	308313940	5050	5050	5050	5050	0
5	20241122	193100	308313940	5050	5050	5050	5050	0
6	20241122	193000	308313940	5050	5050	5050	5050	0
7	20241122	192900	308313940	5050	5050	5050	5050	0
8	20241122	192800	308313940	5050	5050	5050	5050	0
9	20241122	192700	308313940	5050	5050	5050	5050	0
10	20241122	192600	308313940	5050	5050	5050	5050	0
11	20241122	192500	308313940	5050	5050	5050	5050	0
12	20241122	192400	308313940	5050	5050	5050	5050	0
13	20241122	192300	308313940	5050	5050	5050	5050	0
14	20241122	192200	308313940	5050	5050	5050	5050	0
15	20241122	192100	308313940	5050	5050	5050	5050	0
16	20241122	192000	308313940	5050	5050	5050	5050	0
17	20241122	191900	308313940	5050	5050	5050	5050	0
18	20241122	191800	308313940	5050	5050	5050	5050	0
19	20241122	191700	308313940	5050	5050	5050	5050	0
20	20241122	191600	308313940	5050	5050	5050	5050	0
21	20241122	191500	308313940	5050	5050	5050	5050	0
22	20241122	191400	308313940	5050	5050	5050	5050	0
23	20241122	191300	308313940	5050	5050	5050	5050	0
24	20241122	191200	308313940	5050	5050	5050	5050	0
25	20241122	191100	308313940	5050	5050	5050	5050	0
26	20241122	191000	308313940	5050	5050	5050	5050	0
27	20241122	190900	308313940	5050	5050	5050	5050	0
28	20241122	190800	308313940	5050	5050	5050	5050	0
29	20241122	190700	308313940	5050	5050	5050	5050	0
30	20241122	190600	308313940	5050	5050	5050	5050	0
31	20241122	190500	308313940	5050	5050	5050	5050	0
32	20241122	190400	308313940	5050	5050	5050	5050	6527
33	20241122	190300	308313940	5050	5050	5050	5050	0
34	20241122	190200	308313940	5050	5050	5050	5050	0
35	20241122	190100	308313940	5050	5050	5050	5050	0
36	20241122	190000	308313940	5050	5050	5050	5050	0
37	20241122	185900	308313940	5050	5050	5050	5050	0
38	20241122	185800	308313940	5050	5050	5050	5050	0
39	20241122	185700	308313940	5050	5050	5050	5050	0
40	20241122	185600	308313940	5050	5050	5050	5050	0
41	20241122	185500	308313940	5050	5050	5050	5050	0
42	20241122	185400	308313940	5050	5050	5050	5050	0
43	20241122	185300	308313940	5050	5050	5050	5050	0
44	20241122	185200	308313940	5050	5050	5050	5050	0
45	20241122	185100	308313940	5050	5050	5050	5050	0
46	20241122	185000	308313940	5050	5050	5050	5050	0
47	20241122	184900	308313940	5050	5050	5050	5050	0
48	20241122	184800	308313940	5050	5050	5050	5050	0
49	20241122	184700	308313940	5050	5050	5050	5050	0
50	20241122	184600	308313940	5050	5050	5050	5050	0
51	20241122	184500	308313940	5050	5050	5050	5050	0
52	20241122	184400	308313940	5050	5050	5050	5050	0
53	20241122	184300	308313940	5050	5050	5050	5050	0
54	20241122	184200	308313940	5050	5050	5050	5050	0
55	20241122	184100	308313940	5050	5050	5050	5050	0
56	20241122	184000	308313940	5050	5050	5050	5050	0
57	20241122	183900	308313940	5050	5050	5050	5050	0
58	20241122	183800	308313940	5050	5050	5050	5050	0
59	20241122	183700	308313940	5050	5050	5050	5050	0
60	20241122	183600	308313940	5050	5050	5050	5050	0
61	20241122	183500	308313940	5050	5050	5050	5050	0
62	20241122	183400	308313940	5050	5050	5050	5050	6527
63	20241122	183300	308313940	5050	5050	5050	5050	0
64	20241122	183200	308313940	5050	5050	5050	5050	0
65	20241122	183100	308313940	5050	5050	5050	5050	0
66	20241122	183000	308313940	5050	5050	5050	5050	0
67	20241122	182900	308313940	5050	5050	5050	5050	0
68	20241122	182800	308313940	5050	5050	5050	5050	0
69	20241122	182700	308313940	5050	5050	5050	5050	0
70	20241122	182600	308313940	5050	5050	5050	5050	0
71	20241122	182500	308313940	5050	5050	5050	5050	0
72	20241122	182400	308313940	5050	5050	5050	5050	0
73	20241122	182300	308313940	5050	5050	5050	5050	0
74	20241122	182200	308313940	5050	5050	5050	5050	0
75	20241122	182100	308313940	5050	5050	5050	5050	0
76	20241122	182000	308313940	5050	5050	5050	5050	0
77	20241122	181900	308313940	5050	5050	5050	5050	0
78	20241122	181800	308313940	5050	5050	5050	5050	0
79	20241122	181700	308313940	5050	5050	5050	5050	0
80	20241122	181600	308313940	5050	5050	5050	5050	0
81	20241122	181500	308313940	5050	5050	5050	5050	0
82	20241122	181400	308313940	5050	5050	5050	5050	0
83	20241122	181300	308313940	5050	5050	5050	5050	0
84	20241122	181200	308313940	5050	5050	5050	5050	0
85	20241122	181100	308313940	5050	5050	5050	5050	0
86	20241122	181000	308313940	5050	5050	5050	5050	0
87	20241122	180900	308313940	5050	5050	5050	5050	0
88	20241122	180800	308313940	5050	5050	5050	5050	0
89	20241122	180700	308313940	5050	5050	5050	5050	0
90	20241122	180600	308313940	5050	5050	5050	5050	0
91	20241122	180500	308313940	5050	5050	5050	5050	0
92	20241122	180400	308313940	5050	5050	5050	5050	6527
93	20241122	180300	308313940	5050	5050	5050	5050	0
94	20241122	180200	308313940	5050	5050	5050	5050	0
95	20241122	180100	308313940	5050	5050	5050	5050	0
96	20241122	180000	308313940	5050	5050	5050	5050	0
97	20241122	175900	308313940	5050	5050	5050	5050	0
98	20241122	175800	308313940	5050	5050	5050	5050	0
99	20241122	175700	308313940	5050	5050	5050	5050	0
100	20241122	175600	308313940	5050	5050	5050	5050	0
101	20241122	175500	308313940	5050	5050	5050	5050	0
102	20241122	175400	308313940	5050	5050	5050	5050	0
103	20241122	175300	308313940	5050	5050	5050	5050	0
104	20241122	175200	308313940	5050	5050	5050	5050	0
105	20241122	175100	308313940	5050	5050	5050	5050	0
106	20241122	175000	308313940	5050	5050	5050	5050	0
107	20241122	174900	308313940	5050	5050	5050	5050	0
108	20241122	174800	308313940	5050	5050	5050	5050	0
109	20241122	174700	308313940	5050	5050	5050	5050	0
110	20241122	174600	308313940	5050	5050	5050	5050	0
111	20241122	174500	308313940	5050	5050	5050	5050	0
112	20241122	174400	308313940	5050	5050	5050	5050	0
113	20241122	174300	308313940	5050	5050	5050	5050	0
114	20241122	174200	308313940	5050	5050	5050	5050	0
115	20241122	174100	308313940	5050	5050	5050	5050	0
116	20241122	174000	308313940	5050	5050	5050	5050	0
117	20241122	173900	308313940	5050	5050	5050	5050	0
118	20241122	173800	308313940	5050	5050	5050	5050	0
119	20241122	173700	308313940	5050	5050	5050	5050	0
120	20241122	173600	308313940	5050	5050	5050	5050	0
121	20241122	173500	308313940	5050	5050	5050	5050	0
122	20241122	173400	308313940	5050	5050	5050	5050	6527
123	20241122	173300	308313940	5050	5050	5050	5050	0
124	20241122	173200	308313940	5050	5050	5050	5050	0
125	20241122	173100	308313940	5050	5050	5050	5050	0
126	20241122	173000	308313940	5050	5050	5050	5050	0
127	20241122	172900	308313940	5050	5050	5050	5050	0
128	20241122	172800	308313940	5050	5050	5050	5050	0
129	20241122	172700	308313940	5050	5050	5050	5050	0
130	20241122	172600	308313940	5050	5050	5050	5050	0
131	20241122	172500	308313940	5050	5050	5050	5050	0
132	20241122	172400	308313940	5050	5050	5050	5050	0
133	20241122	172300	308313940	5050	5050	5050	5050	0
134	20241122	172200	308313940	5050	5050	5050	5050	0
135	20241122	172100	308313940	5050	5050	5050	5050	0
136	20241122	172000	308313940	5050	5050	5050	5050	0
137	20241122	171900	308313940	5050	5050	5050	5050	0
138	20241122	171800	308313940	5050	5050	5050	5050	0
139	20241122	171700	308313940	5050	5050	5050	5050	0
140	20241122	171600	308313940	5050	5050	5050	5050	0
141	20241122	171500	308313940	5050	5050	5050	5050	0
142	20241122	171400	308313940	5050	5050	5050	5050	0
143	20241122	171300	308313940	5050	5050	5050	5050	0
144	20241122	171200	308313940	5050	5050	5050	5050	0
145	20241122	171100	308313940	5050	5050	5050	5050	0
146	20241122	171000	308313940	5050	5050	5050	5050	0
147	20241122	170900	308313940	5050	5050	5050	5050	0
148	20241122	170800	308313940	5050	5050	5050	5050	0
149	20241122	170700	308313940	5050	5050	5050	5050	0
150	20241122	170600	308313940	5050	5050	5050	5050	0
151	20241122	170500	308313940	5050	5050	5050	5050	0
152	20241122	170400	308313940	5050	5050	5050	5050	6527
153	20241122	170300	308313940	5050	5050	5050	5050	0
154	20241122	170200	308313940	5050	5050	5050	5050	0
155	20241122	170100	308313940	5050	5050	5050	5050	0
156	20241122	170000	308313940	5050	5050	5050	5050	0
157	20241122	165900	308313940	5050	5050	5050	5050	0
158	20241122	165800	308313940	5050	5050	5050	5050	0
159	20241122	165700	308313940	5050	5050	5050	5050	0
160	20241122	165600	308313940	5050	5050	5050	5050	0
161	20241122	165500	308313940	5050	5050	5050	5050	0
162	20241122	165400	308313940	5050	5050	5050	5050	0
163	20241122	165300	308313940	5050	5050	5050	5050	0
164	20241122	165200	308313940	5050	5050	5050	5050	0
165	20241122	165100	308313940	5050	5050	5050	5050	0
166	20241122	165000	308313940	5050	5050	5050	5050	0
167	20241122	164900	308313940	5050	5050	5050	5050	0
168	20241122	164800	308313940	5050	5050	5050	5050	0
169	20241122	164700	308313940	5050	5050	5050	5050	0
170	20241122	164600	308313940	5050	5050	5050	5050	0
171	20241122	164500	308313940	5050	5050	5050	5050	0
172	20241122	164400	308313940	5050	5050	5050	5050	0
173	20241122	164300	308313940	5050	5050	5050	5050	0
174	20241122	164200	308313940	5050	5050	5050	5050	0
175	20241122	164100	308313940	5050	5050	5050	5050	0
176	20241122	164000	308313940	5050	5050	5050	5050	0
177	20241122	163900	308313940	5050	5050	5050	5050	0
178	20241122	163800	308313940	5050	5050	5050	5050	0
179	20241122	163700	308313940	5050	5050	5050	5050	0
180	20241122	163600	308313940	5050	5050	5050	5050	0
181	20241122	163500	308313940	5050	5050	5050	5050	0
182	20241122	163400	308313940	5050	5050	5050	5050	6527
183	20241122	163300	308313940	5050	5050	5050	5050	0
184	20241122	163200	308313940	5050	5050	5050	5050	0
185	20241122	163100	308313940	5050	5050	5050	5050	0
186	20241122	163000	308313940	5050	5050	5050	5050	0
187	20241122	162900	308313940	5050	5050	5050	5050	0
188	20241122	162800	308313940	5050	5050	5050	5050	0
189	20241122	162700	308313940	5050	5050	5050	5050	0
190	20241122	162600	308313940	5050	5050	5050	5050	0
191	20241122	162500	308313940	5050	5050	5050	5050	0
192	20241122	162400	308313940	5050	5050	5050	5050	0
193	20241122	162300	308313940	5050	5050	5050	5050	0
194	20241122	162200	308313940	5050	5050	5050	5050	0
195	20241122	162100	308313940	5050	5050	5050	5050	0
196	20241122	162000	308313940	5050	5050	5050	5050	0
197	20241122	161900	308313940	5050	5050	5050	5050	0
198	20241122	161800	308313940	5050	5050	5050	5050	0
199	20241122	161700	308313940	5050	5050	5050	5050	0
200	20241122	161600	308313940	5050	5050	5050	5050	0
201	20241122	161500	308313940	5050	5050	5050	5050	0
202	20241122	161400	308313940	5050	5050	5050	5050	0
203	20241122	161300	308313940	5050	5050	5050	5050	0
204	20241122	161200	308313940	5050	5050	5050	5050	0
205	20241122	161100	308313940	5050	5050	5050	5050	0
206	20241122	161000	308313940	5050	5050	5050	5050	0
207	20241122	160900	308313940	5050	5050	5050	5050	0
208	20241122	160800	308313940	5050	5050	5050	5050	0
209	20241122	160700	308313940	5050	5050	5050	5050	0
210	20241122	160600	308313940	5050	5050	5050	5050	0
211	20241122	160500	308313940	5050	5050	5050	5050	0
212	20241122	160400	308313940	5050	5050	5050	5050	6527
213	20241122	160300	308313940	5050	5050	5050	5050	0
214	20241122	160200	308313940	5050	5050	5050	5050	0
215	20241122	160100	308313940	5050	5050	5050	5050	0
216	20241122	160000	308313940	5050	5050	5050	5050	0
217	20241122	155900	308313940	5050	5050	5050	5050	0
218	20241122	155800	308313940	5050	5050	5050	5050	0
219	20241122	155700	308313940	5050	5050	5050	5050	0
220	20241122	155600	308313940	5050	5050	5050	5050	0
221	20241122	155500	308313940	5050	5050	5050	5050	0
222	20241122	155400	308313940	5050	5050	5050	5050	0
223	20241122	155300	308313940	5050	5050	5050	5050	0
224	20241122	155200	308313940	5050	5050	5050	5050	0
225	20241122	155100	308313940	5050	5050	5050	5050	0
226	20241122	155000	308313940	5050	5050	5050	5050	0
227	20241122	154900	308313940	5050	5050	5050	5050	0
228	20241122	154800	308313940	5050	5050	5050	5050	0
229	20241122	154700	308313940	5050	5050	5050	5050	0
230	20241122	154600	308313940	5050	5050	5050	5050	0
231	20241122	154500	308313940	5050	5050	5050	5050	0
232	20241122	154400	308313940	5050	5050	5050	5050	0
233	20241122	154300	308313940	5050	5050	5050	5050	0
234	20241122	154200	308313940	5050	5050	5050	5050	0
235	20241122	154100	308313940	5050	5050	5050	5050	0
236	20241122	154000	308313940	5050	5050	5050	5050	0
237	20241122	153900	308313940	5050	5050	5050	5050	0
238	20241122	153800	308313940	5050	5050	5050	5050	0
239	20241122	153700	308313940	5050	5050	5050	5050	0
240	20241122	153600	308313940	5050	5050	5050	5050	0
241	20241122	153500	308313940	5050	5050	5050	5050	0
242	20241122	153400	308313940	5050	5050	5050	5050	6527
243	20241122	153300	308313940	5050	5050	5050	5050	0
244	20241122	153200	308313940	5050	5050	5050	5050	0
245	20241122	153100	308313940	5050	5050	5050	5050	0
246	20241122	153000	308313940	5050	5050	5050	5050	6527
247	20241122	152900	275352590	5030	5030	5030	5030	0
248	20241122	152800	275352590	5030	5030	5030	5030	0
249	20241122	152700	275352590	5030	5030	5030	5030	0
250	20241122	152600	275352590	5030	5030	5030	5030	0
251	20241122	152500	275352590	5030	5030	5030	5030	0
252	20241122	152400	275352590	5030	5030	5030	5030	0
253	20241122	152300	275352590	5030	5030	5030	5030	0
254	20241122	152200	275352590	5030	5030	5030	5030	0
255	20241122	152100	275352590	5030	5030	5030	5030	0
256	20241122	152000	275352590	5030	5030	5030	5030	0
257	20241122	151900	275352590	5030	5010	5030	4985	1280
258	20241122	151800	268930250	5010	5010	5010	5010	0
259	20241122	151700	268930250	5010	5010	5010	5010	500
260	20241122	151600	266425250	5010	4980	5010	4980	1128
261	20241122	151500	260777685	4980	4985	5010	4975	498
262	20241122	151400	258298920	5010	4990	5010	4985	21
263	20241122	151300	258194160	5020	5010	5020	5010	124
264	20241122	151200	257572910	5010	5010	5010	5010	0
265	20241122	151100	257572910	5010	5010	5010	5010	1
266	20241122	151000	257567900	4975	4975	4975	4975	0
267	20241122	150900	257567900	4975	5010	5010	4975	257
268	20241122	150800	256289285	4980	4990	4990	4980	998
269	20241122	150700	251318170	5010	4985	5010	4985	97
270	20241122	150600	250834600	5010	4975	5010	4975	748
271	20241122	150500	247107105	4975	4975	4975	4975	4
272	20241122	150400	247087205	4975	4975	4975	4975	1000
273	20241122	150300	242112205	4975	4975	4975	4975	0
274	20241122	150200	242112205	4975	4970	4975	4965	72
275	20241122	150100	241754445	4975	4975	4975	4975	101
276	20241122	150000	241251970	4975	4975	4975	4975	0
277	20241122	145900	241251970	4975	4975	4975	4975	10
278	20241122	145800	241202220	4970	4970	4970	4970	98
279	20241122	145700	240715160	4970	4970	4970	4965	57
280	20241122	145600	240431930	4970	4970	4970	4970	19
281	20241122	145500	240337500	4955	4970	4970	4955	60
282	20241122	145400	240039600	4970	4970	4970	4970	2
283	20241122	145300	240029660	4950	4950	4950	4950	0
284	20241122	145200	240029660	4950	4950	4950	4950	0
285	20241122	145100	240029660	4950	4965	4965	4950	2116
286	20241122	145000	229546225	4970	4970	4970	4970	0
287	20241122	144900	229546225	4970	4970	4970	4970	0
288	20241122	144800	229546225	4970	4970	4970	4970	314
289	20241122	144700	227985645	4970	4970	4970	4970	2
290	20241122	144600	227975705	4965	4965	4965	4965	0
291	20241122	144500	227975705	4965	4965	4965	4965	0
292	20241122	144400	227975705	4965	4965	4965	4965	0
293	20241122	144300	227975705	4965	4965	4965	4965	2
294	20241122	144200	227965775	4965	4965	4965	4965	0
295	20241122	144100	227965775	4965	4965	4965	4965	35
296	20241122	144000	227792000	4975	4975	4975	4975	0
297	20241122	143900	227792000	4975	4970	4975	4970	2
298	20241122	143800	227782055	4970	4970	4970	4970	0
299	20241122	143700	227782055	4970	4970	4970	4970	0
300	20241122	143600	227782055	4970	4970	4970	4970	0
301	20241122	143500	227782055	4970	4970	4970	4970	11
302	20241122	143400	227727385	4975	4975	4975	4975	0
303	20241122	143300	227727385	4975	4975	4975	4975	0
304	20241122	143200	227727385	4975	4975	4975	4975	2
305	20241122	143100	227717435	4960	4960	4960	4960	46
306	20241122	143000	227489275	4960	4960	4960	4960	180
307	20241122	142900	226596475	4980	4980	4980	4980	2
308	20241122	142800	226586515	4960	4960	4960	4960	0
309	20241122	142700	226586515	4960	4960	4960	4960	0
310	20241122	142600	226586515	4960	4960	4960	4960	19
311	20241122	142500	226492275	4960	4960	4960	4960	110
312	20241122	142400	225946675	4980	4980	4980	4980	1
313	20241122	142300	225941695	4980	4980	4980	4980	1
314	20241122	142200	225936715	4985	4985	4985	4985	10
315	20241122	142100	225886865	4985	4985	4985	4985	2
316	20241122	142000	225876895	4960	4960	4960	4955	600
317	20241122	141900	222901895	4960	4960	4960	4960	526
318	20241122	141800	220292935	4960	4985	4985	4960	83
319	20241122	141700	219881205	4960	4960	4960	4960	0
320	20241122	141600	219881205	4960	4960	4960	4960	0
321	20241122	141500	219881205	4960	4985	4985	4960	194
322	20241122	141400	218918940	4985	4985	4985	4985	91
323	20241122	141300	218465305	4985	4985	4985	4985	0
324	20241122	141200	218465305	4985	4960	4985	4960	145
325	20241122	141100	217746055	4960	4960	4960	4960	0
326	20241122	141000	217746055	4960	4960	4960	4960	304
327	20241122	140900	216238215	4980	4980	4980	4980	0
328	20241122	140800	216238215	4980	4985	4985	4980	4
329	20241122	140700	216218285	4985	4985	4985	4985	2
330	20241122	140600	216208315	4960	4960	4960	4960	650
331	20241122	140500	212984315	4960	4960	4960	4960	0
332	20241122	140400	212984315	4960	4980	4980	4960	3001
333	20241122	140300	198091210	4980	4980	4980	4980	120
334	20241122	140200	197493610	4985	4985	4985	4985	0
335	20241122	140100	197493610	4985	4985	4985	4985	23
336	20241122	140000	197378955	4990	4990	4990	4990	0
337	20241122	135900	197378955	4990	4990	4990	4990	0
338	20241122	135800	197378955	4990	4990	4990	4990	2
339	20241122	135700	197368975	4985	4985	4985	4985	10
340	20241122	135600	197319125	4965	4965	4965	4965	0
341	20241122	135500	197319125	4965	4965	4965	4965	0
342	20241122	135400	197319125	4965	4965	4965	4965	0
343	20241122	135300	197319125	4965	4965	4965	4965	0
344	20241122	135200	197319125	4965	4975	4975	4965	2000
345	20241122	135100	187376060	4995	4980	4995	4980	12
346	20241122	135000	187316270	4975	4980	4980	4975	2000
347	20241122	134900	177362380	4980	4980	4980	4980	0
348	20241122	134800	177362380	4980	4990	4990	4980	1513
349	20241122	134700	169821430	4995	5010	5010	4995	1421
350	20241122	134600	162714675	5020	5020	5020	5020	0
351	20241122	134500	162714675	5020	5020	5020	5020	0
352	20241122	134400	162714675	5020	5020	5020	5020	0
353	20241122	134300	162714675	5020	5020	5020	5020	0
354	20241122	134200	162714675	5020	5020	5020	5020	0
355	20241122	134100	162714675	5020	5020	5020	5020	6
356	20241122	134000	162684555	5010	5010	5010	5010	0
357	20241122	133900	162684555	5010	5030	5030	5010	2
358	20241122	133800	162674515	5040	5040	5040	5040	0
359	20241122	133700	162674515	5040	5040	5040	5040	0
360	20241122	133600	162674515	5040	5040	5040	5040	0
361	20241122	133500	162674515	5040	5040	5040	5040	0
362	20241122	133400	162674515	5040	5040	5040	5040	0
363	20241122	133300	162674515	5040	5040	5040	5040	0
364	20241122	133200	162674515	5040	5040	5040	5040	0
365	20241122	133100	162674515	5040	5040	5040	5040	1
366	20241122	133000	162669475	5040	5040	5040	5040	0
367	20241122	132900	162669475	5040	5040	5040	5040	0
368	20241122	132800	162669475	5040	5040	5040	5040	0
369	20241122	132700	162669475	5040	5040	5040	5040	0
370	20241122	132600	162669475	5040	5040	5040	5040	0
371	20241122	132500	162669475	5040	5040	5040	5040	0
372	20241122	132400	162669475	5040	5040	5040	5040	0
373	20241122	132300	162669475	5040	5040	5040	5040	0
374	20241122	132200	162669475	5040	5040	5040	5040	0
375	20241122	132100	162669475	5040	5040	5040	5040	0
376	20241122	132000	162669475	5040	5040	5040	5040	0
377	20241122	131900	162669475	5040	5040	5040	5040	0
378	20241122	131800	162669475	5040	5040	5040	5040	0
379	20241122	131700	162669475	5040	5040	5040	5040	37
380	20241122	131600	162482995	5010	5010	5010	5010	1
381	20241122	131500	162477985	5010	5010	5010	5010	0
382	20241122	131400	162477985	5010	5010	5010	5010	0
383	20241122	131300	162477985	5010	5010	5010	5010	0
384	20241122	131200	162477985	5010	5010	5010	5010	1
385	20241122	131100	162472975	5010	5010	5010	5010	0
386	20241122	131000	162472975	5010	5010	5010	5010	0
387	20241122	130900	162472975	5010	5010	5010	5010	0
388	20241122	130800	162472975	5010	5010	5010	5010	0
389	20241122	130700	162472975	5010	5010	5010	5010	0
390	20241122	130600	162472975	5010	5010	5010	5010	0
391	20241122	130500	162472975	5010	5010	5010	5010	0
392	20241122	130400	162472975	5010	5020	5020	5010	992
393	20241122	130300	157498125	5040	5040	5040	5040	0
394	20241122	130200	157498125	5040	5040	5040	5040	0
395	20241122	130100	157498125	5040	5040	5040	5040	0
396	20241122	130000	157498125	5040	5040	5040	5040	0
397	20241122	125900	157498125	5040	5040	5040	5040	0
398	20241122	125800	157498125	5040	5040	5040	5040	36
399	20241122	125700	157316685	5020	5020	5020	5020	0
400	20241122	125600	157316685	5020	5020	5020	5020	0
401	20241122	125500	157316685	5020	5020	5020	5020	0
402	20241122	125400	157316685	5020	5020	5020	5020	10
403	20241122	125300	157266485	5040	5040	5040	5040	0
404	20241122	125200	157266485	5040	5040	5040	5040	0
405	20241122	125100	157266485	5040	5040	5040	5040	0
406	20241122	125000	157266485	5040	5020	5040	5020	312
407	20241122	124900	155698225	5020	5020	5020	5020	0
408	20241122	124800	155698225	5020	5020	5020	5020	0
409	20241122	124700	155698225	5020	5020	5020	5020	0
410	20241122	124600	155698225	5020	5020	5020	5020	310
411	20241122	124500	154142025	5050	5050	5050	5050	0
412	20241122	124400	154142025	5050	5050	5050	5050	0
413	20241122	124300	154142025	5050	5050	5050	5050	0
414	20241122	124200	154142025	5050	5050	5050	5050	0
415	20241122	124100	154142025	5050	5050	5050	5050	0
416	20241122	124000	154142025	5050	5050	5050	5050	0
417	20241122	123900	154142025	5050	5050	5050	5050	1
418	20241122	123800	154136975	5020	5020	5020	5020	0
419	20241122	123700	154136975	5020	5030	5030	5020	710
420	20241122	123600	150568285	5040	5040	5040	5040	262
421	20241122	123500	149247805	5040	5040	5040	5040	0
422	20241122	123400	149247805	5040	5040	5040	5040	0
423	20241122	123300	149247805	5040	5040	5040	5040	0
424	20241122	123200	149247805	5040	5040	5040	5040	0
425	20241122	123100	149247805	5040	5040	5040	5040	0
426	20241122	123000	149247805	5040	5040	5040	5040	0
427	20241122	122900	149247805	5040	5040	5040	5040	0
428	20241122	122800	149247805	5040	5040	5040	5040	1
429	20241122	122700	149242765	5040	5040	5040	5040	0
430	20241122	122600	149242765	5040	5040	5040	5040	0
431	20241122	122500	149242765	5040	5040	5040	5040	0
432	20241122	122400	149242765	5040	5040	5040	5040	638
433	20241122	122300	146027245	5050	5050	5050	5050	0
434	20241122	122200	146027245	5050	5050	5050	5050	0
435	20241122	122100	146027245	5050	5050	5050	5050	0
436	20241122	122000	146027245	5050	5050	5050	5050	0
437	20241122	121900	146027245	5050	5050	5050	5050	0
438	20241122	121800	146027245	5050	5050	5050	5050	0
439	20241122	121700	146027245	5050	5050	5050	5050	0
440	20241122	121600	146027245	5050	5050	5050	5050	0
441	20241122	121500	146027245	5050	5050	5050	5050	0
442	20241122	121400	146027245	5050	5050	5050	5050	0
443	20241122	121300	146027245	5050	5050	5050	5050	0
444	20241122	121200	146027245	5050	5050	5050	5050	0
445	20241122	121100	146027245	5050	5050	5050	5050	0
446	20241122	121000	146027245	5050	5050	5050	5050	0
447	20241122	120900	146027245	5050	5050	5050	5050	0
448	20241122	120800	146027245	5050	5050	5050	5050	0
449	20241122	120700	146027245	5050	5050	5050	5050	0
450	20241122	120600	146027245	5050	5050	5050	5050	0
451	20241122	120500	146027245	5050	5050	5050	5050	0
452	20241122	120400	146027245	5050	5050	5050	5050	1
453	20241122	120300	146022195	5030	5030	5030	5030	0
454	20241122	120200	146022195	5030	5030	5030	5030	0
455	20241122	120100	146022195	5030	5030	5030	5030	0
456	20241122	120000	146022195	5030	5030	5030	5030	0
457	20241122	115900	146022195	5030	5030	5030	5030	0
458	20241122	115800	146022195	5030	5030	5030	5030	0
459	20241122	115700	146022195	5030	5030	5030	5030	0
460	20241122	115600	146022195	5030	5030	5030	5030	0
461	20241122	115500	146022195	5030	5030	5030	5030	0
462	20241122	115400	146022195	5030	5030	5030	5030	0
463	20241122	115300	146022195	5030	5030	5030	5030	0
464	20241122	115200	146022195	5030	5030	5030	5030	16
465	20241122	115100	145941715	5030	5030	5030	5030	0
466	20241122	115000	145941715	5030	5030	5030	5030	0
467	20241122	114900	145941715	5030	5030	5030	5030	0
468	20241122	114800	145941715	5030	5030	5030	5030	0
469	20241122	114700	145941715	5030	5030	5030	5030	50
470	20241122	114600	145690215	5060	5060	5060	5060	0
471	20241122	114500	145690215	5060	5060	5060	5060	0
472	20241122	114400	145690215	5060	5060	5060	5060	0
473	20241122	114300	145690215	5060	5060	5060	5060	0
474	20241122	114200	145690215	5060	5060	5060	5060	140
475	20241122	114100	144981815	5030	5030	5030	5030	0
476	20241122	114000	144981815	5030	5030	5030	5030	0
477	20241122	113900	144981815	5030	5030	5030	5030	3
478	20241122	113800	144966725	5030	5030	5030	5030	0
479	20241122	113700	144966725	5030	5030	5030	5030	0
480	20241122	113600	144966725	5030	5030	5030	5030	0
481	20241122	113500	144966725	5030	5030	5030	5030	0
482	20241122	113400	144966725	5030	5030	5030	5030	0
483	20241122	113300	144966725	5030	5060	5060	5030	974
484	20241122	113200	140062675	5030	5030	5030	5030	10
485	20241122	113100	140012375	5030	5030	5030	5030	0
486	20241122	113000	140012375	5030	5030	5030	5030	0
487	20241122	112900	140012375	5030	5030	5030	5030	0
488	20241122	112800	140012375	5030	5030	5030	5030	0
489	20241122	112700	140012375	5030	5050	5050	5030	988
490	20241122	112600	135030715	5070	5070	5070	5070	0
491	20241122	112500	135030715	5070	5070	5070	5070	0
492	20241122	112400	135030715	5070	5070	5070	5070	0
493	20241122	112300	135030715	5070	5070	5070	5070	0
494	20241122	112200	135030715	5070	5070	5070	5070	0
495	20241122	112100	135030715	5070	5070	5070	5070	0
496	20241122	112000	135030715	5070	5070	5070	5070	0
497	20241122	111900	135030715	5070	5070	5070	5070	0
498	20241122	111800	135030715	5070	5070	5070	5070	0
499	20241122	111700	135030715	5070	5070	5070	5070	0
500	20241122	111600	135030715	5070	5070	5070	5070	1
501	20241122	111500	135025645	5070	5070	5070	5070	0
502	20241122	111400	135025645	5070	5070	5070	5070	0
503	20241122	111300	135025645	5070	5070	5070	5070	0
504	20241122	111200	135025645	5070	5070	5070	5070	394
505	20241122	111100	133028065	5070	5070	5070	5070	0
506	20241122	111000	133028065	5070	5070	5070	5070	0
507	20241122	110900	133028065	5070	5070	5070	5070	2
508	20241122	110800	133017925	5060	5060	5060	5060	0
509	20241122	110700	133017925	5060	5060	5060	5060	0
510	20241122	110600	133017925	5060	5060	5060	5060	0
511	20241122	110500	133017925	5060	5080	5080	5060	212
512	20241122	110400	131945185	5060	5060	5060	5060	0
513	20241122	110300	131945185	5060	5060	5060	5060	0
514	20241122	110200	131945185	5060	5080	5080	5060	783
515	20241122	110100	127983155	5070	5070	5070	5070	0
516	20241122	110000	127983155	5070	5070	5070	5070	0
517	20241122	105900	127983155	5070	5070	5070	5070	11
518	20241122	105800	127927385	5070	5070	5070	5070	10
519	20241122	105700	127876685	5070	5070	5070	5070	0
520	20241122	105600	127876685	5070	5070	5070	5070	0
521	20241122	105500	127876685	5070	5070	5070	5070	2
522	20241122	105400	127866545	5070	5070	5070	5070	0
523	20241122	105300	127866545	5070	5070	5070	5070	11
524	20241122	105200	127810775	5070	5070	5070	5070	16
525	20241122	105100	127729655	5070	5070	5070	5070	0
526	20241122	105000	127729655	5070	5070	5070	5070	10
527	20241122	104900	127678955	5070	5070	5070	5070	0
528	20241122	104800	127678955	5070	5070	5070	5070	50
529	20241122	104700	127425455	5080	5080	5080	5080	0
530	20241122	104600	127425455	5080	5080	5080	5080	0
531	20241122	104500	127425455	5080	5080	5080	5080	85
532	20241122	104400	126993655	5080	5080	5080	5080	103
533	20241122	104300	126470415	5080	5080	5080	5080	0
534	20241122	104200	126470415	5080	5080	5080	5080	850
535	20241122	104100	122152415	5090	5090	5090	5090	45
536	20241122	104000	121923365	5090	5090	5090	5090	55
537	20241122	103900	121643415	5090	5090	5090	5090	437
538	20241122	103800	119419085	5090	5090	5090	5090	0
539	20241122	103700	119419085	5090	5090	5090	5090	70
540	20241122	103600	119062785	5100	5100	5100	5100	50
541	20241122	103500	118807785	5100	5100	5100	5100	147
542	20241122	103400	118058085	5100	5100	5100	5100	0
543	20241122	103300	118058085	5100	5100	5100	5100	0
544	20241122	103200	118058085	5100	5100	5100	5100	0
545	20241122	103100	118058085	5100	5100	5100	5100	0
546	20241122	103000	118058085	5100	5100	5100	5100	0
547	20241122	102900	118058085	5100	5100	5100	5100	15
548	20241122	102800	117981585	5090	5090	5090	5090	0
549	20241122	102700	117981585	5090	5090	5090	5090	0
550	20241122	102600	117981585	5090	5090	5090	5090	0
551	20241122	102500	117981585	5090	5090	5090	5090	0
552	20241122	102400	117981585	5090	5090	5090	5090	0
553	20241122	102300	117981585	5090	5090	5090	5090	0
554	20241122	102200	117981585	5090	5090	5090	5090	0
555	20241122	102100	117981585	5090	5090	5090	5090	47
556	20241122	102000	117742355	5100	5100	5100	5100	1018
557	20241122	101900	112550555	5110	5120	5120	5110	683
558	20241122	101800	109060325	5120	5120	5120	5120	1
559	20241122	101700	109055205	5110	5110	5110	5110	2
560	20241122	101600	109044985	5120	5120	5120	5120	1
561	20241122	101500	109039865	5100	5100	5100	5100	0
562	20241122	101400	109039865	5100	5100	5100	5100	0
563	20241122	101300	109039865	5100	5120	5120	5100	2096
564	20241122	101200	98341515	5110	5110	5110	5110	0
565	20241122	101100	98341515	5110	5110	5110	5110	133
566	20241122	101000	97661885	5120	5120	5120	5120	119
567	20241122	100900	97052605	5130	5130	5130	5130	0
568	20241122	100800	97052605	5130	5120	5130	5120	58
569	20241122	100700	96755635	5120	5110	5120	5110	53
570	20241122	100600	96484285	5110	5110	5110	5110	0
571	20241122	100500	96484285	5110	5110	5120	5110	517
572	20241122	100400	93837365	5130	5130	5130	5120	689
573	20241122	100300	90303175	5120	5130	5130	5120	58
574	20241122	100200	90006205	5130	5130	5130	5130	0
575	20241122	100100	90006205	5130	5130	5130	5130	97
576	20241122	100000	89508595	5130	5130	5130	5130	20
577	20241122	095900	89405995	5140	5140	5140	5140	0
578	20241122	095800	89405995	5140	5130	5140	5130	1000
579	20241122	095700	84266695	5140	5130	5140	5130	952
580	20241122	095600	79380935	5130	5100	5130	5100	5421
581	20241122	095500	51596705	5110	5110	5110	5110	10
582	20241122	095400	51545605	5110	5070	5110	5070	1463
583	20241122	095300	44109945	5060	5070	5070	5060	201
584	20241122	095200	43092875	5060	5060	5060	5060	0
585	20241122	095100	43092875	5060	5060	5060	5060	4
586	20241122	095000	43072635	5080	5080	5080	5080	1
587	20241122	094900	43067555	5080	5080	5080	5080	0
588	20241122	094800	43067555	5080	5080	5080	5080	184
589	20241122	094700	42132835	5060	5060	5060	5060	0
590	20241122	094600	42132835	5060	5060	5060	5060	0
591	20241122	094500	42132835	5060	5060	5060	5060	0
592	20241122	094400	42132835	5060	5060	5060	5060	40
593	20241122	094300	41930435	5060	5090	5090	5060	2
594	20241122	094200	41920285	5090	5080	5090	5080	201
595	20241122	094100	40899185	5080	5080	5080	5080	71
596	20241122	094000	40538505	5080	5080	5080	5080	31
597	20241122	093900	40381025	5090	5090	5090	5090	33
598	20241122	093800	40213055	5080	5080	5080	5080	0
599	20241122	093700	40213055	5080	5080	5080	5080	0
600	20241122	093600	40213055	5080	5080	5080	5080	950
601	20241122	093500	35387055	5080	5080	5080	5080	20
602	20241122	093400	35285455	5080	5080	5080	5080	0
603	20241122	093300	35285455	5080	5080	5080	5080	317
604	20241122	093200	33675095	5080	5080	5080	5080	0
605	20241122	093100	33675095	5080	5080	5080	5080	163
606	20241122	093000	32847055	5080	5100	5100	5080	2
607	20241122	092900	32836875	5100	5100	5100	5100	1
608	20241122	092800	32831775	5090	5090	5090	5090	772
609	20241122	092700	28902295	5100	5090	5100	5090	663
610	20241122	092600	25522145	5080	5070	5080	5070	1316
611	20241122	092500	18845855	5070	5070	5070	5070	200
612	20241122	092400	17831855	5070	5070	5070	5070	0
613	20241122	092300	17831855	5070	5070	5070	5070	7
614	20241122	092200	17796365	5070	5070	5070	5070	2
615	20241122	092100	17786225	5060	5060	5060	5060	200
616	20241122	092000	16774225	5060	5060	5060	5060	5
617	20241122	091900	16748925	5060	5060	5060	5060	15
618	20241122	091800	16673025	5060	5060	5060	5060	0
619	20241122	091700	16673025	5060	5060	5060	5060	0
620	20241122	091600	16673025	5060	5060	5060	5060	0
621	20241122	091500	16673025	5060	5060	5060	5060	5
622	20241122	091400	16647725	5060	5060	5060	5060	3
623	20241122	091300	16632545	5060	5040	5060	5040	146
624	20241122	091200	15894705	5040	5040	5040	5040	81
625	20241122	091100	15486465	5040	5060	5070	5040	103
626	20241122	091000	14965285	5060	5030	5060	5030	1193
627	20241122	090900	8941015	5030	4990	5030	4970	647
628	20241122	090800	5713855	5040	5040	5040	5040	0
629	20241122	090700	5713855	5040	5040	5040	5040	0
630	20241122	090600	5713855	5040	5030	5040	5030	183
631	20241122	090500	4793225	5030	5000	5030	4955	776
632	20241122	090400	923180	5020	5020	5020	5020	1
633	20241122	090300	918160	5020	5010	5020	5010	52
634	20241122	090200	657620	5020	5020	5020	5020	0
635	20241122	090100	657620	5020	5020	5020	5020	0
636	20241122	090000	657620	5020	5020	5020	5020	131