KissMeData/083500/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195300	247326320	9380	9380	9380	9380	650
3	20241121	195200	247326320	9380	9380	9380	9380	0
4	20241121	195100	247326320	9380	9380	9380	9380	0
5	20241121	195000	247326320	9380	9380	9380	9380	0
6	20241121	194900	247326320	9380	9380	9380	9380	0
7	20241121	194800	247326320	9380	9380	9380	9380	0
8	20241121	194700	247326320	9380	9380	9380	9380	0
9	20241121	194600	247326320	9380	9380	9380	9380	0
10	20241121	194500	247326320	9380	9380	9380	9380	0
11	20241121	194400	247326320	9380	9380	9380	9380	0
12	20241121	194300	247326320	9380	9380	9380	9380	0
13	20241121	194200	247326320	9380	9380	9380	9380	0
14	20241121	194100	247326320	9380	9380	9380	9380	0
15	20241121	194000	247326320	9380	9380	9380	9380	0
16	20241121	193900	247326320	9380	9380	9380	9380	0
17	20241121	193800	247326320	9380	9380	9380	9380	0
18	20241121	193700	247326320	9380	9380	9380	9380	0
19	20241121	193600	247326320	9380	9380	9380	9380	0
20	20241121	193500	247326320	9380	9380	9380	9380	0
21	20241121	193400	247326320	9380	9380	9380	9380	0
22	20241121	193300	247326320	9380	9380	9380	9380	0
23	20241121	193200	247326320	9380	9380	9380	9380	0
24	20241121	193100	247326320	9380	9380	9380	9380	0
25	20241121	193000	247326320	9380	9380	9380	9380	0
26	20241121	192900	247326320	9380	9380	9380	9380	0
27	20241121	192800	247326320	9380	9380	9380	9380	0
28	20241121	192700	247326320	9380	9380	9380	9380	0
29	20241121	192600	247326320	9380	9380	9380	9380	0
30	20241121	192500	247326320	9380	9380	9380	9380	0
31	20241121	192400	247326320	9380	9380	9380	9380	0
32	20241121	192300	247326320	9380	9380	9380	9380	650
33	20241121	192200	247326320	9380	9380	9380	9380	0
34	20241121	192100	247326320	9380	9380	9380	9380	0
35	20241121	192000	247326320	9380	9380	9380	9380	0
36	20241121	191900	247326320	9380	9380	9380	9380	0
37	20241121	191800	247326320	9380	9380	9380	9380	0
38	20241121	191700	247326320	9380	9380	9380	9380	0
39	20241121	191600	247326320	9380	9380	9380	9380	0
40	20241121	191500	247326320	9380	9380	9380	9380	0
41	20241121	191400	247326320	9380	9380	9380	9380	0
42	20241121	191300	247326320	9380	9380	9380	9380	0
43	20241121	191200	247326320	9380	9380	9380	9380	0
44	20241121	191100	247326320	9380	9380	9380	9380	0
45	20241121	191000	247326320	9380	9380	9380	9380	0
46	20241121	190900	247326320	9380	9380	9380	9380	0
47	20241121	190800	247326320	9380	9380	9380	9380	0
48	20241121	190700	247326320	9380	9380	9380	9380	0
49	20241121	190600	247326320	9380	9380	9380	9380	0
50	20241121	190500	247326320	9380	9380	9380	9380	0
51	20241121	190400	247326320	9380	9380	9380	9380	0
52	20241121	190300	247326320	9380	9380	9380	9380	0
53	20241121	190200	247326320	9380	9380	9380	9380	0
54	20241121	190100	247326320	9380	9380	9380	9380	0
55	20241121	190000	247326320	9380	9380	9380	9380	0
56	20241121	185900	247326320	9380	9380	9380	9380	0
57	20241121	185800	247326320	9380	9380	9380	9380	0
58	20241121	185700	247326320	9380	9380	9380	9380	0
59	20241121	185600	247326320	9380	9380	9380	9380	0
60	20241121	185500	247326320	9380	9380	9380	9380	0
61	20241121	185400	247326320	9380	9380	9380	9380	0
62	20241121	185300	247326320	9380	9380	9380	9380	650
63	20241121	185200	247326320	9380	9380	9380	9380	0
64	20241121	185100	247326320	9380	9380	9380	9380	0
65	20241121	185000	247326320	9380	9380	9380	9380	0
66	20241121	184900	247326320	9380	9380	9380	9380	0
67	20241121	184800	247326320	9380	9380	9380	9380	0
68	20241121	184700	247326320	9380	9380	9380	9380	0
69	20241121	184600	247326320	9380	9380	9380	9380	0
70	20241121	184500	247326320	9380	9380	9380	9380	0
71	20241121	184400	247326320	9380	9380	9380	9380	0
72	20241121	184300	247326320	9380	9380	9380	9380	0
73	20241121	184200	247326320	9380	9380	9380	9380	0
74	20241121	184100	247326320	9380	9380	9380	9380	0
75	20241121	184000	247326320	9380	9380	9380	9380	0
76	20241121	183900	247326320	9380	9380	9380	9380	0
77	20241121	183800	247326320	9380	9380	9380	9380	0
78	20241121	183700	247326320	9380	9380	9380	9380	0
79	20241121	183600	247326320	9380	9380	9380	9380	0
80	20241121	183500	247326320	9380	9380	9380	9380	0
81	20241121	183400	247326320	9380	9380	9380	9380	0
82	20241121	183300	247326320	9380	9380	9380	9380	0
83	20241121	183200	247326320	9380	9380	9380	9380	0
84	20241121	183100	247326320	9380	9380	9380	9380	0
85	20241121	183000	247326320	9380	9380	9380	9380	0
86	20241121	182900	247326320	9380	9380	9380	9380	0
87	20241121	182800	247326320	9380	9380	9380	9380	0
88	20241121	182700	247326320	9380	9380	9380	9380	0
89	20241121	182600	247326320	9380	9380	9380	9380	0
90	20241121	182500	247326320	9380	9380	9380	9380	0
91	20241121	182400	247326320	9380	9380	9380	9380	0
92	20241121	182300	247326320	9380	9380	9380	9380	650
93	20241121	182200	247326320	9380	9380	9380	9380	0
94	20241121	182100	247326320	9380	9380	9380	9380	0
95	20241121	182000	247326320	9380	9380	9380	9380	0
96	20241121	181900	247326320	9380	9380	9380	9380	0
97	20241121	181800	247326320	9380	9380	9380	9380	0
98	20241121	181700	247326320	9380	9380	9380	9380	0
99	20241121	181600	247326320	9380	9380	9380	9380	0
100	20241121	181500	247326320	9380	9380	9380	9380	0
101	20241121	181400	247326320	9380	9380	9380	9380	0
102	20241121	181300	247326320	9380	9380	9380	9380	0
103	20241121	181200	247326320	9380	9380	9380	9380	0
104	20241121	181100	247326320	9380	9380	9380	9380	0
105	20241121	181000	247326320	9380	9380	9380	9380	0
106	20241121	180900	247326320	9380	9380	9380	9380	0
107	20241121	180800	247326320	9380	9380	9380	9380	0
108	20241121	180700	247326320	9380	9380	9380	9380	0
109	20241121	180600	247326320	9380	9380	9380	9380	0
110	20241121	180500	247326320	9380	9380	9380	9380	0
111	20241121	180400	247326320	9380	9380	9380	9380	0
112	20241121	180300	247326320	9380	9380	9380	9380	0
113	20241121	180200	247326320	9380	9380	9380	9380	0
114	20241121	180100	247326320	9380	9380	9380	9380	0
115	20241121	180000	247326320	9380	9380	9380	9380	0
116	20241121	175900	247326320	9380	9380	9380	9380	0
117	20241121	175800	247326320	9380	9380	9380	9380	0
118	20241121	175700	247326320	9380	9380	9380	9380	0
119	20241121	175600	247326320	9380	9380	9380	9380	0
120	20241121	175500	247326320	9380	9380	9380	9380	0
121	20241121	175400	247326320	9380	9380	9380	9380	0
122	20241121	175300	247326320	9380	9380	9380	9380	650
123	20241121	175200	247326320	9380	9380	9380	9380	0
124	20241121	175100	247326320	9380	9380	9380	9380	0
125	20241121	175000	247326320	9380	9380	9380	9380	0
126	20241121	174900	247326320	9380	9380	9380	9380	0
127	20241121	174800	247326320	9380	9380	9380	9380	0
128	20241121	174700	247326320	9380	9380	9380	9380	0
129	20241121	174600	247326320	9380	9380	9380	9380	0
130	20241121	174500	247326320	9380	9380	9380	9380	0
131	20241121	174400	247326320	9380	9380	9380	9380	0
132	20241121	174300	247326320	9380	9380	9380	9380	0
133	20241121	174200	247326320	9380	9380	9380	9380	0
134	20241121	174100	247326320	9380	9380	9380	9380	0
135	20241121	174000	247326320	9380	9380	9380	9380	0
136	20241121	173900	247326320	9380	9380	9380	9380	0
137	20241121	173800	247326320	9380	9380	9380	9380	0
138	20241121	173700	247326320	9380	9380	9380	9380	0
139	20241121	173600	247326320	9380	9380	9380	9380	0
140	20241121	173500	247326320	9380	9380	9380	9380	0
141	20241121	173400	247326320	9380	9380	9380	9380	0
142	20241121	173300	247326320	9380	9380	9380	9380	0
143	20241121	173200	247326320	9380	9380	9380	9380	0
144	20241121	173100	247326320	9380	9380	9380	9380	0
145	20241121	173000	247326320	9380	9380	9380	9380	0
146	20241121	172900	247326320	9380	9380	9380	9380	0
147	20241121	172800	247326320	9380	9380	9380	9380	0
148	20241121	172700	247326320	9380	9380	9380	9380	0
149	20241121	172600	247326320	9380	9380	9380	9380	0
150	20241121	172500	247326320	9380	9380	9380	9380	0
151	20241121	172400	247326320	9380	9380	9380	9380	0
152	20241121	172300	247326320	9380	9380	9380	9380	650
153	20241121	172200	247326320	9380	9380	9380	9380	0
154	20241121	172100	247326320	9380	9380	9380	9380	0
155	20241121	172000	247326320	9380	9380	9380	9380	0
156	20241121	171900	247326320	9380	9380	9380	9380	0
157	20241121	171800	247326320	9380	9380	9380	9380	0
158	20241121	171700	247326320	9380	9380	9380	9380	0
159	20241121	171600	247326320	9380	9380	9380	9380	0
160	20241121	171500	247326320	9380	9380	9380	9380	0
161	20241121	171400	247326320	9380	9380	9380	9380	0
162	20241121	171300	247326320	9380	9380	9380	9380	0
163	20241121	171200	247326320	9380	9380	9380	9380	0
164	20241121	171100	247326320	9380	9380	9380	9380	0
165	20241121	171000	247326320	9380	9380	9380	9380	0
166	20241121	170900	247326320	9380	9380	9380	9380	0
167	20241121	170800	247326320	9380	9380	9380	9380	0
168	20241121	170700	247326320	9380	9380	9380	9380	0
169	20241121	170600	247326320	9380	9380	9380	9380	0
170	20241121	170500	247326320	9380	9380	9380	9380	0
171	20241121	170400	247326320	9380	9380	9380	9380	0
172	20241121	170300	247326320	9380	9380	9380	9380	0
173	20241121	170200	247326320	9380	9380	9380	9380	0
174	20241121	170100	247326320	9380	9380	9380	9380	0
175	20241121	170000	247326320	9380	9380	9380	9380	0
176	20241121	165900	247326320	9380	9380	9380	9380	0
177	20241121	165800	247326320	9380	9380	9380	9380	0
178	20241121	165700	247326320	9380	9380	9380	9380	0
179	20241121	165600	247326320	9380	9380	9380	9380	0
180	20241121	165500	247326320	9380	9380	9380	9380	0
181	20241121	165400	247326320	9380	9380	9380	9380	0
182	20241121	165300	247326320	9380	9380	9380	9380	650
183	20241121	165200	247326320	9380	9380	9380	9380	0
184	20241121	165100	247326320	9380	9380	9380	9380	0
185	20241121	165000	247326320	9380	9380	9380	9380	0
186	20241121	164900	247326320	9380	9380	9380	9380	0
187	20241121	164800	247326320	9380	9380	9380	9380	0
188	20241121	164700	247326320	9380	9380	9380	9380	0
189	20241121	164600	247326320	9380	9380	9380	9380	0
190	20241121	164500	247326320	9380	9380	9380	9380	0
191	20241121	164400	247326320	9380	9380	9380	9380	0
192	20241121	164300	247326320	9380	9380	9380	9380	0
193	20241121	164200	247326320	9380	9380	9380	9380	0
194	20241121	164100	247326320	9380	9380	9380	9380	0
195	20241121	164000	247326320	9380	9380	9380	9380	0
196	20241121	163900	247326320	9380	9380	9380	9380	0
197	20241121	163800	247326320	9380	9380	9380	9380	0
198	20241121	163700	247326320	9380	9380	9380	9380	0
199	20241121	163600	247326320	9380	9380	9380	9380	0
200	20241121	163500	247326320	9380	9380	9380	9380	0
201	20241121	163400	247326320	9380	9380	9380	9380	0
202	20241121	163300	247326320	9380	9380	9380	9380	0
203	20241121	163200	247326320	9380	9380	9380	9380	0
204	20241121	163100	247326320	9380	9380	9380	9380	0
205	20241121	163000	247326320	9380	9380	9380	9380	0
206	20241121	162900	247326320	9380	9380	9380	9380	0
207	20241121	162800	247326320	9380	9380	9380	9380	0
208	20241121	162700	247326320	9380	9380	9380	9380	0
209	20241121	162600	247326320	9380	9380	9380	9380	0
210	20241121	162500	247326320	9380	9380	9380	9380	0
211	20241121	162400	247326320	9380	9380	9380	9380	0
212	20241121	162300	247326320	9380	9380	9380	9380	650
213	20241121	162200	247326320	9380	9380	9380	9380	0
214	20241121	162100	247326320	9380	9380	9380	9380	0
215	20241121	162000	247326320	9380	9380	9380	9380	0
216	20241121	161900	247326320	9380	9380	9380	9380	0
217	20241121	161800	247326320	9380	9380	9380	9380	0
218	20241121	161700	247326320	9380	9380	9380	9380	0
219	20241121	161600	247326320	9380	9380	9380	9380	0
220	20241121	161500	247326320	9380	9380	9380	9380	0
221	20241121	161400	247326320	9380	9380	9380	9380	0
222	20241121	161300	247326320	9380	9380	9380	9380	0
223	20241121	161200	247326320	9380	9380	9380	9380	0
224	20241121	161100	247326320	9380	9380	9380	9380	0
225	20241121	161000	247326320	9380	9380	9380	9380	0
226	20241121	160900	247326320	9380	9380	9380	9380	0
227	20241121	160800	247326320	9380	9380	9380	9380	0
228	20241121	160700	247326320	9380	9380	9380	9380	0
229	20241121	160600	247326320	9380	9380	9380	9380	0
230	20241121	160500	247326320	9380	9380	9380	9380	0
231	20241121	160400	247326320	9380	9380	9380	9380	0
232	20241121	160300	247326320	9380	9380	9380	9380	0
233	20241121	160200	247326320	9380	9380	9380	9380	0
234	20241121	160100	247326320	9380	9380	9380	9380	0
235	20241121	160000	247326320	9380	9380	9380	9380	0
236	20241121	155900	247326320	9380	9380	9380	9380	0
237	20241121	155800	247326320	9380	9380	9380	9380	0
238	20241121	155700	247326320	9380	9380	9380	9380	0
239	20241121	155600	247326320	9380	9380	9380	9380	0
240	20241121	155500	247326320	9380	9380	9380	9380	0
241	20241121	155400	247326320	9380	9380	9380	9380	0
242	20241121	155300	247326320	9380	9380	9380	9380	650
243	20241121	155200	247326320	9380	9380	9380	9380	0
244	20241121	155100	247326320	9380	9380	9380	9380	0
245	20241121	155000	247326320	9380	9380	9380	9380	0
246	20241121	154900	247326320	9380	9380	9380	9380	0
247	20241121	154800	247326320	9380	9380	9380	9380	0
248	20241121	154700	247326320	9380	9380	9380	9380	0
249	20241121	154600	247326320	9380	9380	9380	9380	0
250	20241121	154500	247326320	9380	9380	9380	9380	0
251	20241121	154400	247326320	9380	9380	9380	9380	0
252	20241121	154300	247326320	9380	9380	9380	9380	0
253	20241121	154200	247326320	9380	9380	9380	9380	0
254	20241121	154100	247326320	9380	9380	9380	9380	0
255	20241121	154000	247326320	9380	9380	9380	9380	0
256	20241121	153900	247326320	9380	9380	9380	9380	0
257	20241121	153800	247326320	9380	9380	9380	9380	0
258	20241121	153700	247326320	9380	9380	9380	9380	0
259	20241121	153600	247326320	9380	9380	9380	9380	0
260	20241121	153500	247326320	9380	9380	9380	9380	0
261	20241121	153400	247326320	9380	9380	9380	9380	0
262	20241121	153300	247326320	9380	9380	9380	9380	0
263	20241121	153200	247326320	9380	9380	9380	9380	0
264	20241121	153100	247326320	9380	9380	9380	9380	0
265	20241121	153000	247326320	9380	9380	9380	9380	650
266	20241121	152900	241229320	9280	9280	9280	9280	0
267	20241121	152800	241229320	9280	9280	9280	9280	0
268	20241121	152700	241229320	9280	9280	9280	9280	0
269	20241121	152600	241229320	9280	9280	9280	9280	0
270	20241121	152500	241229320	9280	9280	9280	9280	0
271	20241121	152400	241229320	9280	9280	9280	9280	0
272	20241121	152300	241229320	9280	9280	9280	9280	0
273	20241121	152200	241229320	9280	9280	9280	9280	0
274	20241121	152100	241229320	9280	9280	9280	9280	0
275	20241121	152000	241229320	9280	9280	9280	9280	0
276	20241121	151900	241229320	9280	9200	9280	9180	76
277	20241121	151800	240531290	9200	9260	9260	9200	154
278	20241121	151700	239105970	9260	9260	9260	9260	75
279	20241121	151600	238411470	9280	9280	9280	9280	1
280	20241121	151500	238402190	9290	9300	9300	9290	2
281	20241121	151400	238383600	9210	9280	9300	9210	103
282	20241121	151300	237433950	9270	9270	9270	9270	42
283	20241121	151200	237044610	9210	9210	9210	9210	25
284	20241121	151100	236814360	9270	9210	9270	9210	145
285	20241121	151000	235476050	9210	9210	9210	9210	0
286	20241121	150900	235476050	9210	9210	9210	9210	0
287	20241121	150800	235476050	9210	9210	9210	9210	1
288	20241121	150700	235466840	9200	9200	9200	9200	0
289	20241121	150600	235466840	9200	9200	9200	9200	0
290	20241121	150500	235466840	9200	9200	9200	9200	0
291	20241121	150400	235466840	9200	9200	9200	9200	0
292	20241121	150300	235466840	9200	9200	9200	9200	0
293	20241121	150200	235466840	9200	9200	9200	9200	0
294	20241121	150100	235466840	9200	9200	9200	9200	0
295	20241121	150000	235466840	9200	9200	9200	9200	0
296	20241121	145900	235466840	9200	9200	9200	9200	0
297	20241121	145800	235466840	9200	9200	9200	9200	0
298	20241121	145700	235466840	9200	9200	9200	9200	0
299	20241121	145600	235466840	9200	9200	9200	9200	0
300	20241121	145500	235466840	9200	9200	9200	9200	158
301	20241121	145400	234013240	9200	9200	9200	9200	0
302	20241121	145300	234013240	9200	9200	9200	9200	0
303	20241121	145200	234013240	9200	9200	9200	9200	0
304	20241121	145100	234013240	9200	9200	9200	9200	0
305	20241121	145000	234013240	9200	9200	9200	9200	0
306	20241121	144900	234013240	9200	9200	9200	9200	0
307	20241121	144800	234013240	9200	9200	9200	9200	0
308	20241121	144700	234013240	9200	9200	9200	9200	0
309	20241121	144600	234013240	9200	9200	9200	9200	0
310	20241121	144500	234013240	9200	9200	9200	9200	0
311	20241121	144400	234013240	9200	9200	9200	9200	0
312	20241121	144300	234013240	9200	9200	9200	9200	299
313	20241121	144200	231262440	9200	9200	9200	9200	5
314	20241121	144100	231216440	9200	9210	9210	9200	1158
315	20241121	144000	220551930	9210	9210	9210	9210	0
316	20241121	143900	220551930	9210	9220	9220	9210	500
317	20241121	143800	215945560	9280	9280	9280	9280	0
318	20241121	143700	215945560	9280	9280	9280	9280	1
319	20241121	143600	215936280	9230	9230	9230	9230	0
320	20241121	143500	215936280	9230	9230	9230	9230	2
321	20241121	143400	215917820	9230	9230	9230	9230	4
322	20241121	143300	215880900	9230	9230	9230	9230	0
323	20241121	143200	215880900	9230	9230	9230	9230	0
324	20241121	143100	215880900	9230	9230	9230	9230	3
325	20241121	143000	215853210	9230	9230	9230	9230	0
326	20241121	142900	215853210	9230	9230	9230	9230	0
327	20241121	142800	215853210	9230	9230	9230	9230	1
328	20241121	142700	215843980	9220	9220	9220	9220	0
329	20241121	142600	215843980	9220	9220	9220	9220	0
330	20241121	142500	215843980	9220	9220	9220	9220	0
331	20241121	142400	215843980	9220	9220	9220	9220	0
332	20241121	142300	215843980	9220	9220	9220	9220	0
333	20241121	142200	215843980	9220	9220	9220	9220	0
334	20241121	142100	215843980	9220	9220	9220	9220	0
335	20241121	142000	215843980	9220	9220	9220	9220	0
336	20241121	141900	215843980	9220	9220	9220	9220	6
337	20241121	141800	215788660	9200	9200	9200	9200	0
338	20241121	141700	215788660	9200	9200	9200	9200	0
339	20241121	141600	215788660	9200	9200	9200	9200	0
340	20241121	141500	215788660	9200	9200	9200	9200	0
341	20241121	141400	215788660	9200	9200	9200	9200	0
342	20241121	141300	215788660	9200	9200	9200	9200	0
343	20241121	141200	215788660	9200	9200	9200	9200	0
344	20241121	141100	215788660	9200	9200	9200	9200	0
345	20241121	141000	215788660	9200	9200	9200	9200	0
346	20241121	140900	215788660	9200	9200	9200	9200	0
347	20241121	140800	215788660	9200	9200	9200	9200	0
348	20241121	140700	215788660	9200	9200	9200	9200	0
349	20241121	140600	215788660	9200	9240	9270	9200	72
350	20241121	140500	215122290	9250	9250	9250	9250	0
351	20241121	140400	215122290	9250	9250	9250	9250	0
352	20241121	140300	215122290	9250	9250	9250	9250	0
353	20241121	140200	215122290	9250	9250	9250	9250	0
354	20241121	140100	215122290	9250	9250	9250	9250	1
355	20241121	140000	215113040	9250	9250	9250	9250	0
356	20241121	135900	215113040	9250	9250	9250	9250	0
357	20241121	135800	215113040	9250	9250	9250	9250	0
358	20241121	135700	215113040	9250	9250	9250	9250	1
359	20241121	135600	215103790	9250	9250	9250	9250	0
360	20241121	135500	215103790	9250	9250	9250	9250	1
361	20241121	135400	215094540	9200	9200	9200	9200	6
362	20241121	135300	215039340	9290	9290	9290	9290	0
363	20241121	135200	215039340	9290	9290	9290	9290	0
364	20241121	135100	215039340	9290	9290	9290	9290	0
365	20241121	135000	215039340	9290	9290	9290	9290	0
366	20241121	134900	215039340	9290	9270	9290	9270	60
367	20241121	134800	214483060	9270	9270	9270	9270	1
368	20241121	134700	214473790	9200	9200	9200	9200	0
369	20241121	134600	214473790	9200	9210	9210	9200	1000
370	20241121	134500	205273350	9210	9210	9210	9210	0
371	20241121	134400	205273350	9210	9210	9210	9210	0
372	20241121	134300	205273350	9210	9210	9210	9210	0
373	20241121	134200	205273350	9210	9210	9210	9210	0
374	20241121	134100	205273350	9210	9210	9210	9210	5
375	20241121	134000	205227300	9200	9230	9230	9200	131
376	20241121	133900	204021800	9300	9300	9300	9300	10
377	20241121	133800	203928800	9320	9320	9320	9320	1
378	20241121	133700	203919480	9320	9320	9320	9320	0
379	20241121	133600	203919480	9320	9320	9320	9320	0
380	20241121	133500	203919480	9320	9290	9320	9290	79
381	20241121	133400	203184970	9290	9280	9290	9280	59
382	20241121	133300	202637430	9300	9300	9300	9300	0
383	20241121	133200	202637430	9300	9280	9300	9280	36
384	20241121	133100	202302960	9300	9260	9300	9260	150
385	20241121	133000	200911710	9270	9270	9270	9270	0
386	20241121	132900	200911710	9270	9220	9270	9220	134
387	20241121	132800	199676180	9220	9220	9220	9220	39
388	20241121	132700	199316600	9180	9180	9180	9180	0
389	20241121	132600	199316600	9180	9180	9180	9180	0
390	20241121	132500	199316600	9180	9180	9180	9180	0
391	20241121	132400	199316600	9180	9180	9180	9180	61
392	20241121	132300	198756620	9180	9180	9180	9180	0
393	20241121	132200	198756620	9180	9180	9180	9180	0
394	20241121	132100	198756620	9180	9180	9180	9180	6
395	20241121	132000	198701540	9160	9200	9200	9160	40
396	20241121	131900	198335000	9210	9210	9210	9210	0
397	20241121	131800	198335000	9210	9220	9220	9210	2
398	20241121	131700	198316570	9170	9180	9180	9170	1000
399	20241121	131600	189146540	9190	9190	9190	9190	0
400	20241121	131500	189146540	9190	9190	9190	9190	0
401	20241121	131400	189146540	9190	9190	9190	9190	0
402	20241121	131300	189146540	9190	9190	9190	9190	0
403	20241121	131200	189146540	9190	9190	9190	9190	0
404	20241121	131100	189146540	9190	9190	9190	9190	4
405	20241121	131000	189109780	9190	9210	9210	9190	175
406	20241121	130900	187499830	9200	9200	9200	9200	0
407	20241121	130800	187499830	9200	9200	9200	9200	17
408	20241121	130700	187343430	9200	9200	9200	9200	0
409	20241121	130600	187343430	9200	9200	9200	9200	0
410	20241121	130500	187343430	9200	9200	9200	9200	0
411	20241121	130400	187343430	9200	9200	9200	9200	0
412	20241121	130300	187343430	9200	9200	9200	9200	0
413	20241121	130200	187343430	9200	9200	9200	9200	1
414	20241121	130100	187334230	9200	9200	9200	9200	1
415	20241121	130000	187325030	9190	9190	9190	9190	0
416	20241121	125900	187325030	9190	9190	9190	9190	0
417	20241121	125800	187325030	9190	9190	9190	9190	0
418	20241121	125700	187325030	9190	9180	9190	9180	30
419	20241121	125600	187049400	9180	9180	9180	9180	0
420	20241121	125500	187049400	9180	9180	9180	9180	1
421	20241121	125400	187040220	9180	9180	9180	9180	2
422	20241121	125300	187021860	9180	9180	9180	9180	1
423	20241121	125200	187012680	9190	9190	9190	9190	0
424	20241121	125100	187012680	9190	9190	9190	9190	0
425	20241121	125000	187012680	9190	9190	9190	9190	0
426	20241121	124900	187012680	9190	9190	9190	9190	0
427	20241121	124800	187012680	9190	9190	9190	9190	0
428	20241121	124700	187012680	9190	9190	9190	9190	0
429	20241121	124600	187012680	9190	9190	9190	9190	0
430	20241121	124500	187012680	9190	9190	9190	9190	0
431	20241121	124400	187012680	9190	9190	9190	9190	0
432	20241121	124300	187012680	9190	9190	9190	9190	1
433	20241121	124200	187003490	9190	9190	9190	9190	4
434	20241121	124100	186966730	9200	9200	9200	9200	0
435	20241121	124000	186966730	9200	9200	9200	9200	0
436	20241121	123900	186966730	9200	9200	9200	9200	0
437	20241121	123800	186966730	9200	9200	9200	9200	1
438	20241121	123700	186957530	9190	9190	9190	9190	0
439	20241121	123600	186957530	9190	9190	9190	9190	1
440	20241121	123500	186948340	9170	9190	9190	9170	1969
441	20241121	123400	168882340	9190	9190	9190	9190	0
442	20241121	123300	168882340	9190	9190	9190	9190	0
443	20241121	123200	168882340	9190	9190	9190	9190	0
444	20241121	123100	168882340	9190	9190	9190	9190	0
445	20241121	123000	168882340	9190	9190	9190	9190	0
446	20241121	122900	168882340	9190	9190	9190	9190	4
447	20241121	122800	168845580	9180	9180	9180	9180	0
448	20241121	122700	168845580	9180	9180	9180	9180	0
449	20241121	122600	168845580	9180	9180	9180	9180	0
450	20241121	122500	168845580	9180	9180	9180	9180	0
451	20241121	122400	168845580	9180	9180	9180	9180	0
452	20241121	122300	168845580	9180	9180	9180	9180	0
453	20241121	122200	168845580	9180	9190	9190	9180	25
454	20241121	122100	168616070	9190	9200	9200	9190	1076
455	20241121	122000	158727240	9210	9210	9210	9210	0
456	20241121	121900	158727240	9210	9210	9210	9210	0
457	20241121	121800	158727240	9210	9210	9210	9210	0
458	20241121	121700	158727240	9210	9210	9210	9210	0
459	20241121	121600	158727240	9210	9210	9210	9210	0
460	20241121	121500	158727240	9210	9210	9210	9210	0
461	20241121	121400	158727240	9210	9210	9210	9210	0
462	20241121	121300	158727240	9210	9210	9210	9210	0
463	20241121	121200	158727240	9210	9210	9210	9210	1
464	20241121	121100	158718030	9210	9210	9210	9210	1
465	20241121	121000	158708820	9210	9210	9210	9210	0
466	20241121	120900	158708820	9210	9210	9210	9210	0
467	20241121	120800	158708820	9210	9210	9210	9210	0
468	20241121	120700	158708820	9210	9210	9210	9210	0
469	20241121	120600	158708820	9210	9210	9210	9210	0
470	20241121	120500	158708820	9210	9210	9210	9210	0
471	20241121	120400	158708820	9210	9210	9210	9210	0
472	20241121	120300	158708820	9210	9210	9210	9210	0
473	20241121	120200	158708820	9210	9210	9210	9210	0
474	20241121	120100	158708820	9210	9210	9210	9210	10
475	20241121	120000	158616720	9200	9200	9200	9200	0
476	20241121	115900	158616720	9200	9200	9200	9200	0
477	20241121	115800	158616720	9200	9250	9250	9200	5000
478	20241121	115700	112487140	9250	9290	9290	9240	5001
479	20241121	115600	66159830	9310	9310	9310	9310	0
480	20241121	115500	66159830	9310	9310	9310	9310	0
481	20241121	115400	66159830	9310	9310	9310	9310	1
482	20241121	115300	66150520	9330	9330	9330	9330	0
483	20241121	115200	66150520	9330	9330	9330	9330	0
484	20241121	115100	66150520	9330	9330	9330	9330	0
485	20241121	115000	66150520	9330	9330	9330	9330	0
486	20241121	114900	66150520	9330	9330	9330	9330	0
487	20241121	114800	66150520	9330	9330	9330	9330	1
488	20241121	114700	66141190	9290	9290	9290	9290	0
489	20241121	114600	66141190	9290	9290	9290	9290	0
490	20241121	114500	66141190	9290	9290	9290	9290	0
491	20241121	114400	66141190	9290	9290	9290	9290	0
492	20241121	114300	66141190	9290	9290	9290	9290	0
493	20241121	114200	66141190	9290	9290	9290	9290	1
494	20241121	114100	66131900	9290	9290	9290	9290	5
495	20241121	114000	66085450	9280	9280	9280	9280	0
496	20241121	113900	66085450	9280	9280	9280	9280	3
497	20241121	113800	66057610	9280	9280	9280	9280	1
498	20241121	113700	66048330	9280	9280	9280	9280	0
499	20241121	113600	66048330	9280	9280	9280	9280	0
500	20241121	113500	66048330	9280	9280	9280	9280	0
501	20241121	113400	66048330	9280	9280	9280	9280	4
502	20241121	113300	66011210	9280	9280	9280	9280	0
503	20241121	113200	66011210	9280	9280	9280	9280	0
504	20241121	113100	66011210	9280	9280	9280	9280	1
505	20241121	113000	66001930	9280	9280	9280	9280	0
506	20241121	112900	66001930	9280	9280	9280	9280	0
507	20241121	112800	66001930	9280	9280	9280	9280	0
508	20241121	112700	66001930	9280	9280	9280	9280	0
509	20241121	112600	66001930	9280	9280	9280	9280	0
510	20241121	112500	66001930	9280	9280	9280	9280	0
511	20241121	112400	66001930	9280	9280	9280	9280	0
512	20241121	112300	66001930	9280	9280	9280	9280	0
513	20241121	112200	66001930	9280	9280	9280	9280	1
514	20241121	112100	65992650	9280	9280	9280	9280	0
515	20241121	112000	65992650	9280	9280	9280	9280	0
516	20241121	111900	65992650	9280	9280	9280	9280	0
517	20241121	111800	65992650	9280	9280	9280	9280	0
518	20241121	111700	65992650	9280	9280	9280	9280	0
519	20241121	111600	65992650	9280	9280	9280	9280	0
520	20241121	111500	65992650	9280	9280	9280	9280	0
521	20241121	111400	65992650	9280	9280	9280	9280	0
522	20241121	111300	65992650	9280	9280	9280	9280	6
523	20241121	111200	65936970	9280	9280	9280	9280	0
524	20241121	111100	65936970	9280	9280	9280	9280	0
525	20241121	111000	65936970	9280	9280	9280	9280	0
526	20241121	110900	65936970	9280	9280	9280	9280	0
527	20241121	110800	65936970	9280	9280	9280	9280	0
528	20241121	110700	65936970	9280	9280	9280	9280	0
529	20241121	110600	65936970	9280	9280	9280	9280	0
530	20241121	110500	65936970	9280	9280	9280	9280	0
531	20241121	110400	65936970	9280	9280	9280	9280	0
532	20241121	110300	65936970	9280	9280	9280	9280	0
533	20241121	110200	65936970	9280	9280	9280	9280	0
534	20241121	110100	65936970	9280	9280	9280	9280	10
535	20241121	110000	65844170	9270	9270	9270	9270	0
536	20241121	105900	65844170	9270	9270	9270	9270	0
537	20241121	105800	65844170	9270	9270	9270	9270	0
538	20241121	105700	65844170	9270	9270	9270	9270	0
539	20241121	105600	65844170	9270	9270	9270	9270	0
540	20241121	105500	65844170	9270	9270	9270	9270	0
541	20241121	105400	65844170	9270	9270	9270	9270	37
542	20241121	105300	65501180	9340	9340	9340	9340	0
543	20241121	105200	65501180	9340	9340	9340	9340	0
544	20241121	105100	65501180	9340	9340	9340	9340	0
545	20241121	105000	65501180	9340	9340	9340	9340	0
546	20241121	104900	65501180	9340	9340	9340	9340	0
547	20241121	104800	65501180	9340	9330	9340	9330	2
548	20241121	104700	65482510	9340	9340	9340	9340	0
549	20241121	104600	65482510	9340	9340	9340	9340	0
550	20241121	104500	65482510	9340	9340	9340	9340	1
551	20241121	104400	65473170	9260	9260	9260	9260	0
552	20241121	104300	65473170	9260	9260	9260	9260	1
553	20241121	104200	65463910	9260	9260	9260	9260	0
554	20241121	104100	65463910	9260	9260	9260	9250	440
555	20241121	104000	61389810	9350	9350	9350	9350	0
556	20241121	103900	61389810	9350	9350	9350	9350	0
557	20241121	103800	61389810	9350	9350	9350	9350	0
558	20241121	103700	61389810	9350	9350	9350	9350	0
559	20241121	103600	61389810	9350	9350	9350	9350	0
560	20241121	103500	61389810	9350	9350	9350	9350	0
561	20241121	103400	61389810	9350	9350	9350	9350	0
562	20241121	103300	61389810	9350	9350	9350	9350	0
563	20241121	103200	61389810	9350	9350	9350	9350	0
564	20241121	103100	61389810	9350	9350	9350	9350	0
565	20241121	103000	61389810	9350	9350	9350	9350	0
566	20241121	102900	61389810	9350	9350	9350	9350	0
567	20241121	102800	61389810	9350	9350	9350	9350	0
568	20241121	102700	61389810	9350	9350	9350	9350	0
569	20241121	102600	61389810	9350	9350	9350	9350	0
570	20241121	102500	61389810	9350	9350	9350	9350	0
571	20241121	102400	61389810	9350	9350	9350	9350	1
572	20241121	102300	61380460	9260	9260	9260	9260	0
573	20241121	102200	61380460	9260	9260	9260	9260	0
574	20241121	102100	61380460	9260	9260	9260	9260	5
575	20241121	102000	61334160	9250	9250	9250	9250	0
576	20241121	101900	61334160	9250	9250	9250	9250	721
577	20241121	101800	54664910	9230	9230	9230	9230	0
578	20241121	101700	54664910	9230	9240	9240	9230	12
579	20241121	101600	54554140	9250	9250	9250	9250	0
580	20241121	101500	54554140	9250	9250	9250	9250	0
581	20241121	101400	54554140	9250	9250	9250	9250	18
582	20241121	101300	54387640	9260	9270	9270	9260	2
583	20241121	101200	54369110	9280	9290	9290	9280	235
584	20241121	101100	52188210	9290	9290	9290	9290	0
585	20241121	101000	52188210	9290	9290	9290	9290	1
586	20241121	100900	52178920	9260	9260	9260	9260	0
587	20241121	100800	52178920	9260	9260	9260	9260	0
588	20241121	100700	52178920	9260	9260	9260	9260	90
589	20241121	100600	51345520	9320	9320	9320	9320	0
590	20241121	100500	51345520	9320	9320	9320	9320	3
591	20241121	100400	51317560	9240	9240	9240	9240	0
592	20241121	100300	51317560	9240	9240	9240	9240	0
593	20241121	100200	51317560	9240	9320	9390	9240	408
594	20241121	100100	47489780	9320	9320	9320	9320	70
595	20241121	100000	46837380	9300	9300	9300	9300	200
596	20241121	095900	44977380	9300	9300	9300	9300	0
597	20241121	095800	44977380	9300	9300	9300	9300	1
598	20241121	095700	44968080	9230	9230	9230	9230	0
599	20241121	095600	44968080	9230	9230	9230	9230	0
600	20241121	095500	44968080	9230	9230	9230	9230	0
601	20241121	095400	44968080	9230	9230	9230	9230	0
602	20241121	095300	44968080	9230	9230	9230	9230	0
603	20241121	095200	44968080	9230	9230	9230	9230	0
604	20241121	095100	44968080	9230	9220	9230	9220	86
605	20241121	095000	44174400	9220	9220	9220	9220	0
606	20241121	094900	44174400	9220	9220	9220	9220	0
607	20241121	094800	44174400	9220	9220	9220	9220	0
608	20241121	094700	44174400	9220	9210	9220	9210	112
609	20241121	094600	43141810	9220	9220	9220	9220	0
610	20241121	094500	43141810	9220	9220	9220	9220	328
611	20241121	094400	40117650	9220	9220	9220	9170	322
612	20241121	094300	37151310	9170	9190	9190	9170	167
613	20241121	094200	35619510	9220	9220	9220	9220	300
614	20241121	094100	32853510	9270	9270	9270	9270	2
615	20241121	094000	32834970	9220	9220	9220	9220	0
616	20241121	093900	32834970	9220	9220	9220	9220	0
617	20241121	093800	32834970	9220	9220	9220	9220	0
618	20241121	093700	32834970	9220	9220	9220	9220	0
619	20241121	093600	32834970	9220	9220	9220	9220	354
620	20241121	093500	29571090	9220	9220	9220	9220	294
621	20241121	093400	26860410	9170	9170	9170	9170	0
622	20241121	093300	26860410	9170	9220	9220	9170	402
623	20241121	093200	23159470	9220	9210	9220	9210	8
624	20241121	093100	23085770	9220	9220	9220	9220	298
625	20241121	093000	20338210	9290	9290	9290	9290	1
626	20241121	092900	20328920	9290	9290	9290	9290	2
627	20241121	092800	20310340	9230	9230	9230	9230	0
628	20241121	092700	20310340	9230	9230	9230	9230	0
629	20241121	092600	20310340	9230	9230	9230	9230	50
630	20241121	092500	19848840	9220	9210	9220	9210	72
631	20241121	092400	19185220	9170	9170	9170	9170	0
632	20241121	092300	19185220	9170	9170	9170	9170	0
633	20241121	092200	19185220	9170	9170	9170	9170	0
634	20241121	092100	19185220	9170	9160	9170	9160	42
635	20241121	092000	18800130	9120	9220	9220	9120	842
636	20241121	091900	11080760	9220	9220	9220	9220	0
637	20241121	091800	11080760	9220	9220	9220	9220	0
638	20241121	091700	11080760	9220	9220	9220	9220	0
639	20241121	091600	11080760	9220	9220	9220	9220	17
640	20241121	091500	10924020	9220	9220	9220	9220	383
641	20241121	091400	7392760	9230	9230	9230	9230	0
642	20241121	091300	7392760	9230	9230	9230	9230	0
643	20241121	091200	7392760	9230	9230	9230	9230	58
644	20241121	091100	6857420	9230	9230	9230	9230	0
645	20241121	091000	6857420	9230	9220	9230	9220	364
646	20241121	090900	3499090	9220	9220	9220	9220	226
647	20241121	090800	1415370	9220	9220	9220	9220	0
648	20241121	090700	1415370	9220	9210	9220	9210	4
649	20241121	090600	1378500	9220	9220	9220	9220	0
650	20241121	090500	1378500	9220	9220	9220	9220	0
651	20241121	090400	1378500	9220	9220	9220	9220	0
652	20241121	090300	1378500	9220	9220	9220	9220	74
653	20241121	090200	696220	9220	9220	9220	9220	15
654	20241121	090100	557920	9220	9220	9220	9220	0
655	20241121	090000	557920	9220	9300	9300	9220	60