KissMeData/085620/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195400	73721610	5250	5250	5250	5250	263
3	20241120	195300	73721610	5250	5250	5250	5250	0
4	20241120	195200	73721610	5250	5250	5250	5250	0
5	20241120	195100	73721610	5250	5250	5250	5250	0
6	20241120	195000	73721610	5250	5250	5250	5250	0
7	20241120	194900	73721610	5250	5250	5250	5250	0
8	20241120	194800	73721610	5250	5250	5250	5250	0
9	20241120	194700	73721610	5250	5250	5250	5250	0
10	20241120	194600	73721610	5250	5250	5250	5250	0
11	20241120	194500	73721610	5250	5250	5250	5250	0
12	20241120	194400	73721610	5250	5250	5250	5250	0
13	20241120	194300	73721610	5250	5250	5250	5250	0
14	20241120	194200	73721610	5250	5250	5250	5250	0
15	20241120	194100	73721610	5250	5250	5250	5250	0
16	20241120	194000	73721610	5250	5250	5250	5250	0
17	20241120	193900	73721610	5250	5250	5250	5250	0
18	20241120	193800	73721610	5250	5250	5250	5250	0
19	20241120	193700	73721610	5250	5250	5250	5250	0
20	20241120	193600	73721610	5250	5250	5250	5250	0
21	20241120	193500	73721610	5250	5250	5250	5250	0
22	20241120	193400	73721610	5250	5250	5250	5250	0
23	20241120	193300	73721610	5250	5250	5250	5250	0
24	20241120	193200	73721610	5250	5250	5250	5250	0
25	20241120	193100	73721610	5250	5250	5250	5250	0
26	20241120	193000	73721610	5250	5250	5250	5250	0
27	20241120	192900	73721610	5250	5250	5250	5250	0
28	20241120	192800	73721610	5250	5250	5250	5250	0
29	20241120	192700	73721610	5250	5250	5250	5250	0
30	20241120	192600	73721610	5250	5250	5250	5250	0
31	20241120	192500	73721610	5250	5250	5250	5250	0
32	20241120	192400	73721610	5250	5250	5250	5250	263
33	20241120	192300	73721610	5250	5250	5250	5250	0
34	20241120	192200	73721610	5250	5250	5250	5250	0
35	20241120	192100	73721610	5250	5250	5250	5250	0
36	20241120	192000	73721610	5250	5250	5250	5250	0
37	20241120	191900	73721610	5250	5250	5250	5250	0
38	20241120	191800	73721610	5250	5250	5250	5250	0
39	20241120	191700	73721610	5250	5250	5250	5250	0
40	20241120	191600	73721610	5250	5250	5250	5250	0
41	20241120	191500	73721610	5250	5250	5250	5250	0
42	20241120	191400	73721610	5250	5250	5250	5250	0
43	20241120	191300	73721610	5250	5250	5250	5250	0
44	20241120	191200	73721610	5250	5250	5250	5250	0
45	20241120	191100	73721610	5250	5250	5250	5250	0
46	20241120	191000	73721610	5250	5250	5250	5250	0
47	20241120	190900	73721610	5250	5250	5250	5250	0
48	20241120	190800	73721610	5250	5250	5250	5250	0
49	20241120	190700	73721610	5250	5250	5250	5250	0
50	20241120	190600	73721610	5250	5250	5250	5250	0
51	20241120	190500	73721610	5250	5250	5250	5250	0
52	20241120	190400	73721610	5250	5250	5250	5250	0
53	20241120	190300	73721610	5250	5250	5250	5250	0
54	20241120	190200	73721610	5250	5250	5250	5250	0
55	20241120	190100	73721610	5250	5250	5250	5250	0
56	20241120	190000	73721610	5250	5250	5250	5250	0
57	20241120	185900	73721610	5250	5250	5250	5250	0
58	20241120	185800	73721610	5250	5250	5250	5250	0
59	20241120	185700	73721610	5250	5250	5250	5250	0
60	20241120	185600	73721610	5250	5250	5250	5250	0
61	20241120	185500	73721610	5250	5250	5250	5250	0
62	20241120	185400	73721610	5250	5250	5250	5250	263
63	20241120	185300	73721610	5250	5250	5250	5250	0
64	20241120	185200	73721610	5250	5250	5250	5250	0
65	20241120	185100	73721610	5250	5250	5250	5250	0
66	20241120	185000	73721610	5250	5250	5250	5250	0
67	20241120	184900	73721610	5250	5250	5250	5250	0
68	20241120	184800	73721610	5250	5250	5250	5250	0
69	20241120	184700	73721610	5250	5250	5250	5250	0
70	20241120	184600	73721610	5250	5250	5250	5250	0
71	20241120	184500	73721610	5250	5250	5250	5250	0
72	20241120	184400	73721610	5250	5250	5250	5250	0
73	20241120	184300	73721610	5250	5250	5250	5250	0
74	20241120	184200	73721610	5250	5250	5250	5250	0
75	20241120	184100	73721610	5250	5250	5250	5250	0
76	20241120	184000	73721610	5250	5250	5250	5250	0
77	20241120	183900	73721610	5250	5250	5250	5250	0
78	20241120	183800	73721610	5250	5250	5250	5250	0
79	20241120	183700	73721610	5250	5250	5250	5250	0
80	20241120	183600	73721610	5250	5250	5250	5250	0
81	20241120	183500	73721610	5250	5250	5250	5250	0
82	20241120	183400	73721610	5250	5250	5250	5250	0
83	20241120	183300	73721610	5250	5250	5250	5250	0
84	20241120	183200	73721610	5250	5250	5250	5250	0
85	20241120	183100	73721610	5250	5250	5250	5250	0
86	20241120	183000	73721610	5250	5250	5250	5250	0
87	20241120	182900	73721610	5250	5250	5250	5250	0
88	20241120	182800	73721610	5250	5250	5250	5250	0
89	20241120	182700	73721610	5250	5250	5250	5250	0
90	20241120	182600	73721610	5250	5250	5250	5250	0
91	20241120	182500	73721610	5250	5250	5250	5250	0
92	20241120	182400	73721610	5250	5250	5250	5250	263
93	20241120	182300	73721610	5250	5250	5250	5250	0
94	20241120	182200	73721610	5250	5250	5250	5250	0
95	20241120	182100	73721610	5250	5250	5250	5250	0
96	20241120	182000	73721610	5250	5250	5250	5250	0
97	20241120	181900	73721610	5250	5250	5250	5250	0
98	20241120	181800	73721610	5250	5250	5250	5250	0
99	20241120	181700	73721610	5250	5250	5250	5250	0
100	20241120	181600	73721610	5250	5250	5250	5250	0
101	20241120	181500	73721610	5250	5250	5250	5250	0
102	20241120	181400	73721610	5250	5250	5250	5250	0
103	20241120	181300	73721610	5250	5250	5250	5250	0
104	20241120	181200	73721610	5250	5250	5250	5250	0
105	20241120	181100	73721610	5250	5250	5250	5250	0
106	20241120	181000	73721610	5250	5250	5250	5250	0
107	20241120	180900	73721610	5250	5250	5250	5250	0
108	20241120	180800	73721610	5250	5250	5250	5250	0
109	20241120	180700	73721610	5250	5250	5250	5250	0
110	20241120	180600	73721610	5250	5250	5250	5250	0
111	20241120	180500	73721610	5250	5250	5250	5250	0
112	20241120	180400	73721610	5250	5250	5250	5250	0
113	20241120	180300	73721610	5250	5250	5250	5250	0
114	20241120	180200	73721610	5250	5250	5250	5250	0
115	20241120	180100	73721610	5250	5250	5250	5250	0
116	20241120	180000	73721610	5250	5250	5250	5250	0
117	20241120	175900	73721610	5250	5250	5250	5250	0
118	20241120	175800	73721610	5250	5250	5250	5250	0
119	20241120	175700	73721610	5250	5250	5250	5250	0
120	20241120	175600	73721610	5250	5250	5250	5250	0
121	20241120	175500	73721610	5250	5250	5250	5250	0
122	20241120	175400	73721610	5250	5250	5250	5250	263
123	20241120	175300	73721610	5250	5250	5250	5250	0
124	20241120	175200	73721610	5250	5250	5250	5250	0
125	20241120	175100	73721610	5250	5250	5250	5250	0
126	20241120	175000	73721610	5250	5250	5250	5250	0
127	20241120	174900	73721610	5250	5250	5250	5250	0
128	20241120	174800	73721610	5250	5250	5250	5250	0
129	20241120	174700	73721610	5250	5250	5250	5250	0
130	20241120	174600	73721610	5250	5250	5250	5250	0
131	20241120	174500	73721610	5250	5250	5250	5250	0
132	20241120	174400	73721610	5250	5250	5250	5250	0
133	20241120	174300	73721610	5250	5250	5250	5250	0
134	20241120	174200	73721610	5250	5250	5250	5250	0
135	20241120	174100	73721610	5250	5250	5250	5250	0
136	20241120	174000	73721610	5250	5250	5250	5250	0
137	20241120	173900	73721610	5250	5250	5250	5250	0
138	20241120	173800	73721610	5250	5250	5250	5250	0
139	20241120	173700	73721610	5250	5250	5250	5250	0
140	20241120	173600	73721610	5250	5250	5250	5250	0
141	20241120	173500	73721610	5250	5250	5250	5250	0
142	20241120	173400	73721610	5250	5250	5250	5250	0
143	20241120	173300	73721610	5250	5250	5250	5250	0
144	20241120	173200	73721610	5250	5250	5250	5250	0
145	20241120	173100	73721610	5250	5250	5250	5250	0
146	20241120	173000	73721610	5250	5250	5250	5250	0
147	20241120	172900	73721610	5250	5250	5250	5250	0
148	20241120	172800	73721610	5250	5250	5250	5250	0
149	20241120	172700	73721610	5250	5250	5250	5250	0
150	20241120	172600	73721610	5250	5250	5250	5250	0
151	20241120	172500	73721610	5250	5250	5250	5250	0
152	20241120	172400	73721610	5250	5250	5250	5250	263
153	20241120	172300	73721610	5250	5250	5250	5250	0
154	20241120	172200	73721610	5250	5250	5250	5250	0
155	20241120	172100	73721610	5250	5250	5250	5250	0
156	20241120	172000	73721610	5250	5250	5250	5250	0
157	20241120	171900	73721610	5250	5250	5250	5250	0
158	20241120	171800	73721610	5250	5250	5250	5250	0
159	20241120	171700	73721610	5250	5250	5250	5250	0
160	20241120	171600	73721610	5250	5250	5250	5250	0
161	20241120	171500	73721610	5250	5250	5250	5250	0
162	20241120	171400	73721610	5250	5250	5250	5250	0
163	20241120	171300	73721610	5250	5250	5250	5250	0
164	20241120	171200	73721610	5250	5250	5250	5250	0
165	20241120	171100	73721610	5250	5250	5250	5250	0
166	20241120	171000	73721610	5250	5250	5250	5250	0
167	20241120	170900	73721610	5250	5250	5250	5250	0
168	20241120	170800	73721610	5250	5250	5250	5250	0
169	20241120	170700	73721610	5250	5250	5250	5250	0
170	20241120	170600	73721610	5250	5250	5250	5250	0
171	20241120	170500	73721610	5250	5250	5250	5250	0
172	20241120	170400	73721610	5250	5250	5250	5250	0
173	20241120	170300	73721610	5250	5250	5250	5250	0
174	20241120	170200	73721610	5250	5250	5250	5250	0
175	20241120	170100	73721610	5250	5250	5250	5250	0
176	20241120	170000	73721610	5250	5250	5250	5250	0
177	20241120	165900	73721610	5250	5250	5250	5250	0
178	20241120	165800	73721610	5250	5250	5250	5250	0
179	20241120	165700	73721610	5250	5250	5250	5250	0
180	20241120	165600	73721610	5250	5250	5250	5250	0
181	20241120	165500	73721610	5250	5250	5250	5250	0
182	20241120	165400	73721610	5250	5250	5250	5250	263
183	20241120	165300	73721610	5250	5250	5250	5250	0
184	20241120	165200	73721610	5250	5250	5250	5250	0
185	20241120	165100	73721610	5250	5250	5250	5250	0
186	20241120	165000	73721610	5250	5250	5250	5250	0
187	20241120	164900	73721610	5250	5250	5250	5250	0
188	20241120	164800	73721610	5250	5250	5250	5250	0
189	20241120	164700	73721610	5250	5250	5250	5250	0
190	20241120	164600	73721610	5250	5250	5250	5250	0
191	20241120	164500	73721610	5250	5250	5250	5250	0
192	20241120	164400	73721610	5250	5250	5250	5250	0
193	20241120	164300	73721610	5250	5250	5250	5250	0
194	20241120	164200	73721610	5250	5250	5250	5250	0
195	20241120	164100	73721610	5250	5250	5250	5250	0
196	20241120	164000	73721610	5250	5250	5250	5250	0
197	20241120	163900	73721610	5250	5250	5250	5250	0
198	20241120	163800	73721610	5250	5250	5250	5250	0
199	20241120	163700	73721610	5250	5250	5250	5250	0
200	20241120	163600	73721610	5250	5250	5250	5250	0
201	20241120	163500	73721610	5250	5250	5250	5250	0
202	20241120	163400	73721610	5250	5250	5250	5250	0
203	20241120	163300	73721610	5250	5250	5250	5250	0
204	20241120	163200	73721610	5250	5250	5250	5250	0
205	20241120	163100	73721610	5250	5250	5250	5250	0
206	20241120	163000	73721610	5250	5250	5250	5250	0
207	20241120	162900	73721610	5250	5250	5250	5250	0
208	20241120	162800	73721610	5250	5250	5250	5250	0
209	20241120	162700	73721610	5250	5250	5250	5250	0
210	20241120	162600	73721610	5250	5250	5250	5250	0
211	20241120	162500	73721610	5250	5250	5250	5250	0
212	20241120	162400	73721610	5250	5250	5250	5250	263
213	20241120	162300	73721610	5250	5250	5250	5250	0
214	20241120	162200	73721610	5250	5250	5250	5250	0
215	20241120	162100	73721610	5250	5250	5250	5250	0
216	20241120	162000	73721610	5250	5250	5250	5250	0
217	20241120	161900	73721610	5250	5250	5250	5250	0
218	20241120	161800	73721610	5250	5250	5250	5250	0
219	20241120	161700	73721610	5250	5250	5250	5250	0
220	20241120	161600	73721610	5250	5250	5250	5250	0
221	20241120	161500	73721610	5250	5250	5250	5250	0
222	20241120	161400	73721610	5250	5250	5250	5250	0
223	20241120	161300	73721610	5250	5250	5250	5250	0
224	20241120	161200	73721610	5250	5250	5250	5250	0
225	20241120	161100	73721610	5250	5250	5250	5250	0
226	20241120	161000	73721610	5250	5250	5250	5250	0
227	20241120	160900	73721610	5250	5250	5250	5250	0
228	20241120	160800	73721610	5250	5250	5250	5250	0
229	20241120	160700	73721610	5250	5250	5250	5250	0
230	20241120	160600	73721610	5250	5250	5250	5250	0
231	20241120	160500	73721610	5250	5250	5250	5250	0
232	20241120	160400	73721610	5250	5250	5250	5250	0
233	20241120	160300	73721610	5250	5250	5250	5250	0
234	20241120	160200	73721610	5250	5250	5250	5250	0
235	20241120	160100	73721610	5250	5250	5250	5250	0
236	20241120	160000	73721610	5250	5250	5250	5250	0
237	20241120	155900	73721610	5250	5250	5250	5250	0
238	20241120	155800	73721610	5250	5250	5250	5250	0
239	20241120	155700	73721610	5250	5250	5250	5250	0
240	20241120	155600	73721610	5250	5250	5250	5250	0
241	20241120	155500	73721610	5250	5250	5250	5250	0
242	20241120	155400	73721610	5250	5250	5250	5250	263
243	20241120	155300	73721610	5250	5250	5250	5250	0
244	20241120	155200	73721610	5250	5250	5250	5250	0
245	20241120	155100	73721610	5250	5250	5250	5250	0
246	20241120	155000	73721610	5250	5250	5250	5250	0
247	20241120	154900	73721610	5250	5250	5250	5250	0
248	20241120	154800	73721610	5250	5250	5250	5250	0
249	20241120	154700	73721610	5250	5250	5250	5250	0
250	20241120	154600	73721610	5250	5250	5250	5250	0
251	20241120	154500	73721610	5250	5250	5250	5250	0
252	20241120	154400	73721610	5250	5250	5250	5250	0
253	20241120	154300	73721610	5250	5250	5250	5250	0
254	20241120	154200	73721610	5250	5250	5250	5250	0
255	20241120	154100	73721610	5250	5250	5250	5250	0
256	20241120	154000	73721610	5250	5250	5250	5250	0
257	20241120	153900	73721610	5250	5250	5250	5250	0
258	20241120	153800	73721610	5250	5250	5250	5250	0
259	20241120	153700	73721610	5250	5250	5250	5250	0
260	20241120	153600	73721610	5250	5250	5250	5250	0
261	20241120	153500	73721610	5250	5250	5250	5250	0
262	20241120	153400	73721610	5250	5250	5250	5250	0
263	20241120	153300	73721610	5250	5250	5250	5250	0
264	20241120	153200	73721610	5250	5250	5250	5250	0
265	20241120	153100	73721610	5250	5250	5250	5250	0
266	20241120	153000	73721610	5250	5250	5250	5250	263
267	20241120	152900	72340860	5260	5260	5260	5260	0
268	20241120	152800	72340860	5260	5260	5260	5260	0
269	20241120	152700	72340860	5260	5260	5260	5260	0
270	20241120	152600	72340860	5260	5260	5260	5260	0
271	20241120	152500	72340860	5260	5260	5260	5260	0
272	20241120	152400	72340860	5260	5260	5260	5260	0
273	20241120	152300	72340860	5260	5260	5260	5260	0
274	20241120	152200	72340860	5260	5260	5260	5260	0
275	20241120	152100	72340860	5260	5260	5260	5260	0
276	20241120	152000	72340860	5260	5260	5260	5260	0
277	20241120	151900	72340860	5260	5260	5260	5260	0
278	20241120	151800	72340860	5260	5260	5260	5260	3
279	20241120	151700	72325080	5260	5260	5260	5260	3
280	20241120	151600	72309300	5260	5260	5260	5260	3
281	20241120	151500	72293520	5260	5260	5260	5260	1
282	20241120	151400	72288260	5260	5260	5260	5260	26
283	20241120	151300	72151500	5260	5260	5260	5260	2
284	20241120	151200	72140980	5260	5260	5260	5260	5
285	20241120	151100	72114680	5260	5260	5260	5260	4
286	20241120	151000	72093640	5260	5260	5260	5260	5
287	20241120	150900	72067340	5260	5260	5260	5260	2
288	20241120	150800	72056820	5260	5260	5260	5260	4
289	20241120	150700	72035780	5270	5260	5270	5260	3
290	20241120	150600	72019990	5270	5270	5270	5270	1
291	20241120	150500	72014720	5270	5270	5270	5270	3
292	20241120	150400	71998910	5270	5270	5270	5270	2
293	20241120	150300	71988370	5270	5270	5270	5270	2
294	20241120	150200	71977830	5270	5260	5270	5260	50
295	20241120	150100	71714400	5260	5260	5260	5260	2
296	20241120	150000	71703880	5260	5270	5270	5260	4
297	20241120	145900	71682830	5280	5270	5280	5270	16
298	20241120	145800	71598370	5270	5260	5270	5260	8
299	20241120	145700	71556250	5260	5260	5260	5260	0
300	20241120	145600	71556250	5260	5260	5260	5260	113
301	20241120	145500	70961870	5260	5280	5280	5260	23
302	20241120	145400	70840490	5260	5260	5260	5260	4
303	20241120	145300	70819450	5270	5280	5280	5270	3
304	20241120	145200	70803630	5280	5280	5280	5280	16
305	20241120	145100	70719150	5280	5270	5280	5270	6
306	20241120	145000	70687490	5270	5270	5270	5270	7
307	20241120	144900	70650600	5270	5280	5280	5270	92
308	20241120	144800	70164860	5280	5280	5280	5280	3
309	20241120	144700	70149020	5270	5270	5270	5270	2
310	20241120	144600	70138480	5270	5290	5290	5270	21
311	20241120	144500	70027470	5270	5290	5300	5270	316
312	20241120	144400	68355470	5300	5300	5300	5290	540
313	20241120	144300	65493670	5290	5290	5290	5290	2
314	20241120	144200	65483090	5290	5290	5290	5290	4
315	20241120	144100	65461930	5300	5290	5300	5290	24
316	20241120	144000	65334770	5290	5290	5300	5290	519
317	20241120	143900	62584260	5290	5290	5290	5290	5
318	20241120	143800	62557810	5290	5290	5290	5290	3
319	20241120	143700	62541940	5290	5300	5300	5290	22
320	20241120	143600	62425360	5290	5290	5290	5290	2
321	20241120	143500	62414780	5290	5290	5290	5290	8
322	20241120	143400	62372460	5290	5300	5300	5290	22
323	20241120	143300	62255880	5290	5290	5290	5290	2
324	20241120	143200	62245300	5290	5290	5290	5290	5
325	20241120	143100	62218850	5290	5290	5290	5290	4
326	20241120	143000	62197690	5300	5290	5300	5290	22
327	20241120	142900	62081110	5290	5290	5290	5290	6
328	20241120	142800	62049370	5290	5290	5290	5290	102
329	20241120	142700	61509790	5290	5300	5300	5290	25
330	20241120	142600	61377340	5290	5300	5300	5290	517
331	20241120	142500	58637410	5290	5290	5290	5290	6
332	20241120	142400	58605670	5290	5290	5290	5290	2
333	20241120	142300	58595090	5300	5290	5300	5290	24
334	20241120	142200	58467930	5290	5290	5290	5290	516
335	20241120	142100	55738290	5290	5290	5290	5290	3
336	20241120	142000	55722420	5300	5300	5300	5300	20
337	20241120	141900	55616420	5290	5290	5290	5290	4
338	20241120	141800	55595260	5290	5290	5290	5290	0
339	20241120	141700	55595260	5290	5290	5290	5290	4
340	20241120	141600	55574100	5290	5290	5290	5290	16
341	20241120	141500	55489460	5280	5280	5280	5280	3
342	20241120	141400	55473620	5280	5280	5280	5280	0
343	20241120	141300	55473620	5280	5290	5290	5280	23
344	20241120	141200	55351980	5290	5290	5290	5290	0
345	20241120	141100	55351980	5290	5280	5290	5280	568
346	20241120	141000	52347280	5280	5290	5290	5280	113
347	20241120	140900	51749530	5290	5290	5290	5290	20
348	20241120	140800	51643730	5280	5280	5280	5280	0
349	20241120	140700	51643730	5280	5280	5280	5280	4
350	20241120	140600	51622610	5290	5290	5290	5290	20
351	20241120	140500	51516810	5280	5280	5280	5280	0
352	20241120	140400	51516810	5280	5280	5280	5280	6
353	20241120	140300	51485130	5290	5290	5290	5290	0
354	20241120	140200	51485130	5290	5290	5290	5290	20
355	20241120	140100	51379330	5280	5280	5280	5280	2
356	20241120	140000	51368770	5280	5280	5280	5280	2
357	20241120	135900	51358210	5290	5290	5290	5290	20
358	20241120	135800	51252410	5280	5280	5280	5280	2
359	20241120	135700	51241850	5290	5290	5290	5290	500
360	20241120	135600	48596850	5280	5280	5280	5280	2
361	20241120	135500	48586290	5290	5280	5290	5280	24
362	20241120	135400	48459370	5280	5280	5280	5280	0
363	20241120	135300	48459370	5280	5280	5280	5280	0
364	20241120	135200	48459370	5280	5290	5290	5280	40
365	20241120	135100	48247970	5290	5290	5290	5290	500
366	20241120	135000	45602970	5280	5280	5280	5280	1
367	20241120	134900	45597690	5280	5280	5280	5280	2
368	20241120	134800	45587130	5290	5280	5290	5280	22
369	20241120	134700	45470770	5280	5280	5280	5280	0
370	20241120	134600	45470770	5280	5280	5280	5280	18
371	20241120	134500	45375730	5290	5290	5290	5280	522
372	20241120	134400	42614370	5280	5280	5280	5280	2
373	20241120	134300	42603810	5280	5280	5280	5280	2
374	20241120	134200	42593250	5290	5290	5290	5290	0
375	20241120	134100	42593250	5290	5290	5290	5290	21
376	20241120	134000	42482160	5280	5280	5280	5280	6
377	20241120	133900	42450480	5290	5290	5290	5290	0
378	20241120	133800	42450480	5290	5290	5290	5290	20
379	20241120	133700	42344680	5280	5280	5280	5280	3
380	20241120	133600	42328840	5280	5280	5280	5280	2
381	20241120	133500	42318280	5280	5280	5280	5280	1
382	20241120	133400	42313000	5290	5280	5290	5280	22
383	20241120	133300	42196640	5280	5280	5280	5280	0
384	20241120	133200	42196640	5280	5280	5280	5280	2
385	20241120	133100	42186080	5280	5290	5290	5280	22
386	20241120	133000	42069720	5280	5280	5280	5280	1
387	20241120	132900	42064440	5280	5280	5280	5280	3
388	20241120	132800	42048600	5280	5280	5280	5280	3
389	20241120	132700	42032760	5290	5290	5290	5290	20
390	20241120	132600	41926960	5280	5280	5280	5280	109
391	20241120	132500	41351440	5280	5280	5280	5280	5
392	20241120	132400	41325040	5290	5290	5290	5290	20
393	20241120	132300	41219240	5280	5280	5280	5280	299
394	20241120	132200	39640520	5280	5280	5280	5280	3
395	20241120	132100	39624680	5280	5280	5280	5280	2
396	20241120	132000	39614120	5290	5280	5290	5280	21
397	20241120	131900	39503040	5280	5280	5280	5280	931
398	20241120	131800	34587360	5280	5280	5280	5280	0
399	20241120	131700	34587360	5280	5290	5290	5280	23
400	20241120	131600	34465720	5280	5280	5280	5280	2
401	20241120	131500	34455160	5290	5290	5290	5290	0
402	20241120	131400	34455160	5290	5290	5290	5290	0
403	20241120	131300	34455160	5290	5280	5290	5280	25
404	20241120	131200	34322960	5290	5290	5290	5290	1
405	20241120	131100	34317670	5280	5280	5280	5280	367
406	20241120	131000	32379910	5280	5290	5290	5280	22
407	20241120	130900	32263550	5280	5280	5280	5280	2
408	20241120	130800	32252990	5280	5280	5280	5280	0
409	20241120	130700	32252990	5280	5280	5280	5280	2
410	20241120	130600	32242430	5290	5290	5290	5290	20
411	20241120	130500	32136630	5280	5280	5280	5280	6
412	20241120	130400	32104950	5280	5280	5280	5280	95
413	20241120	130300	31603350	5290	5290	5290	5290	0
414	20241120	130200	31603350	5290	5290	5290	5290	20
415	20241120	130100	31497550	5280	5290	5290	5280	508
416	20241120	130000	28810310	5280	5280	5280	5280	1
417	20241120	125900	28805030	5290	5290	5290	5290	20
418	20241120	125800	28699230	5280	5280	5280	5280	2
419	20241120	125700	28688670	5280	5280	5280	5280	2
420	20241120	125600	28678110	5280	5280	5280	5280	1
421	20241120	125500	28672830	5290	5280	5290	5270	196
422	20241120	125400	27637800	5280	5270	5280	5270	332
423	20241120	125300	25884870	5270	5270	5280	5270	531
424	20241120	125200	23081500	5280	5270	5280	5270	522
425	20241120	125100	20325360	5280	5280	5280	5280	1
426	20241120	125000	20320080	5270	5270	5270	5270	2
427	20241120	124900	20309540	5280	5280	5280	5280	0
428	20241120	124800	20309540	5280	5280	5280	5280	20
429	20241120	124700	20203940	5270	5270	5270	5270	0
430	20241120	124600	20203940	5270	5270	5270	5270	3
431	20241120	124500	20188130	5280	5280	5280	5280	20
432	20241120	124400	20082530	5270	5270	5270	5270	0
433	20241120	124300	20082530	5270	5270	5270	5270	0
434	20241120	124200	20082530	5270	5280	5280	5270	19
435	20241120	124100	19982220	5280	5280	5280	5280	2
436	20241120	124000	19971660	5270	5270	5270	5270	0
437	20241120	123900	19971660	5270	5270	5270	5270	0
438	20241120	123800	19971660	5270	5280	5290	5270	33
439	20241120	123700	19797250	5280	5280	5280	5280	0
440	20241120	123600	19797250	5280	5280	5280	5280	3
441	20241120	123500	19781410	5290	5290	5290	5290	0
442	20241120	123400	19781410	5290	5280	5290	5280	23
443	20241120	123300	19659770	5280	5280	5280	5280	2
444	20241120	123200	19649210	5280	5280	5280	5280	0
445	20241120	123100	19649210	5280	5280	5280	5280	2
446	20241120	123000	19638650	5270	5270	5270	5270	3
447	20241120	122900	19622840	5270	5270	5270	5270	1
448	20241120	122800	19617570	5280	5280	5280	5280	40
449	20241120	122700	19406370	5280	5270	5280	5270	23
450	20241120	122600	19284960	5270	5270	5270	5270	2
451	20241120	122500	19274420	5280	5280	5280	5280	0
452	20241120	122400	19274420	5280	5280	5280	5280	20
453	20241120	122300	19168820	5270	5270	5270	5270	0
454	20241120	122200	19168820	5270	5270	5270	5270	3
455	20241120	122100	19153010	5270	5280	5280	5270	20
456	20241120	122000	19047430	5280	5280	5280	5280	3
457	20241120	121900	19031590	5270	5270	5270	5270	0
458	20241120	121800	19031590	5270	5270	5270	5270	4
459	20241120	121700	19010510	5280	5280	5280	5280	20
460	20241120	121600	18904910	5270	5270	5270	5270	0
461	20241120	121500	18904910	5270	5270	5270	5270	2
462	20241120	121400	18894370	5280	5280	5280	5280	17
463	20241120	121300	18804610	5280	5280	5280	5280	3
464	20241120	121200	18788770	5270	5270	5270	5270	1
465	20241120	121100	18783500	5270	5270	5270	5270	3
466	20241120	121000	18767690	5280	5280	5280	5280	20
467	20241120	120900	18662090	5270	5270	5270	5270	0
468	20241120	120800	18662090	5270	5270	5270	5270	0
469	20241120	120700	18662090	5270	5270	5270	5270	3
470	20241120	120600	18646280	5290	5280	5290	5280	30
471	20241120	120500	18487680	5280	5280	5280	5280	0
472	20241120	120400	18487680	5280	5280	5280	5280	0
473	20241120	120300	18487680	5280	5290	5290	5280	26
474	20241120	120200	18350200	5280	5280	5280	5280	0
475	20241120	120100	18350200	5280	5280	5280	5280	0
476	20241120	120000	18350200	5280	5280	5280	5280	2
477	20241120	115900	18339640	5280	5270	5280	5270	5
478	20241120	115800	18313270	5280	5280	5280	5280	0
479	20241120	115700	18313270	5280	5280	5280	5280	0
480	20241120	115600	18313270	5280	5290	5290	5280	21
481	20241120	115500	18202190	5280	5280	5280	5280	2
482	20241120	115400	18191630	5280	5280	5280	5280	3
483	20241120	115300	18175790	5280	5280	5280	5280	1
484	20241120	115200	18170510	5290	5290	5290	5290	20
485	20241120	115100	18064710	5280	5280	5280	5280	4
486	20241120	115000	18043590	5290	5290	5290	5290	0
487	20241120	114900	18043590	5290	5290	5290	5290	20
488	20241120	114800	17937790	5280	5280	5280	5280	2
489	20241120	114700	17927230	5280	5280	5280	5280	3
490	20241120	114600	17911390	5280	5280	5280	5280	1
491	20241120	114500	17906110	5280	5280	5280	5280	3
492	20241120	114400	17890270	5270	5270	5270	5270	0
493	20241120	114300	17890270	5270	5270	5270	5270	2
494	20241120	114200	17879730	5280	5290	5290	5280	22
495	20241120	114100	17763370	5270	5270	5270	5270	2
496	20241120	114000	17752830	5270	5280	5280	5270	121
497	20241120	113900	17115040	5290	5290	5290	5290	0
498	20241120	113800	17115040	5290	5290	5290	5290	20
499	20241120	113700	17009240	5280	5280	5280	5280	0
500	20241120	113600	17009240	5280	5280	5280	5280	3
501	20241120	113500	16993400	5290	5290	5290	5290	20
502	20241120	113400	16887600	5280	5280	5280	5280	0
503	20241120	113300	16887600	5280	5280	5280	5280	0
504	20241120	113200	16887600	5280	5280	5280	5280	2
505	20241120	113100	16877040	5290	5290	5290	5290	20
506	20241120	113000	16771240	5280	5280	5280	5280	0
507	20241120	112900	16771240	5280	5280	5280	5280	0
508	20241120	112800	16771240	5280	5300	5300	5280	22
509	20241120	112700	16654680	5300	5290	5300	5290	4
510	20241120	112600	16633510	5290	5290	5290	5290	0
511	20241120	112500	16633510	5290	5290	5290	5290	0
512	20241120	112400	16633510	5290	5280	5290	5280	25
513	20241120	112300	16501310	5290	5290	5290	5290	0
514	20241120	112200	16501310	5290	5290	5290	5290	0
515	20241120	112100	16501310	5290	5290	5290	5290	20
516	20241120	112000	16395510	5280	5280	5280	5280	2
517	20241120	111900	16384950	5280	5280	5280	5280	0
518	20241120	111800	16384950	5280	5280	5280	5280	0
519	20241120	111700	16384950	5280	5280	5280	5280	2
520	20241120	111600	16374390	5270	5270	5270	5270	2
521	20241120	111500	16363850	5280	5280	5280	5280	0
522	20241120	111400	16363850	5280	5280	5280	5280	20
523	20241120	111300	16258250	5270	5270	5270	5270	0
524	20241120	111200	16258250	5270	5270	5270	5270	5
525	20241120	111100	16231900	5280	5280	5280	5280	0
526	20241120	111000	16231900	5280	5280	5280	5280	196
527	20241120	110900	15197020	5270	5270	5270	5270	0
528	20241120	110800	15197020	5270	5270	5270	5270	5
529	20241120	110700	15170670	5270	5280	5280	5270	21
530	20241120	110600	15059800	5270	5270	5270	5270	0
531	20241120	110500	15059800	5270	5270	5270	5270	4
532	20241120	110400	15038720	5280	5280	5280	5280	0
533	20241120	110300	15038720	5280	5280	5280	5280	20
534	20241120	110200	14933120	5270	5270	5270	5270	3
535	20241120	110100	14917310	5270	5270	5270	5270	4
536	20241120	110000	14896230	5280	5280	5280	5280	20
537	20241120	105900	14790630	5270	5270	5270	5270	10
538	20241120	105800	14737930	5270	5270	5270	5270	0
539	20241120	105700	14737930	5270	5270	5270	5270	3
540	20241120	105600	14722120	5270	5280	5280	5270	22
541	20241120	105500	14605980	5280	5280	5280	5280	0
542	20241120	105400	14605980	5280	5280	5280	5280	5
543	20241120	105300	14579580	5270	5270	5270	5270	6
544	20241120	105200	14547960	5280	5280	5280	5280	20
545	20241120	105100	14442360	5270	5270	5270	5270	0
546	20241120	105000	14442360	5270	5270	5270	5270	3
547	20241120	104900	14426550	5270	5280	5280	5270	23
548	20241120	104800	14305140	5270	5270	5270	5270	0
549	20241120	104700	14305140	5270	5270	5270	5270	2
550	20241120	104600	14294600	5270	5270	5270	5270	1
551	20241120	104500	14289330	5280	5270	5280	5270	22
552	20241120	104400	14173190	5270	5270	5270	5270	3
553	20241120	104300	14157380	5280	5280	5280	5280	0
554	20241120	104200	14157380	5280	5280	5280	5280	20
555	20241120	104100	14051780	5270	5270	5270	5270	4
556	20241120	104000	14030700	5270	5270	5270	5270	0
557	20241120	103900	14030700	5270	5270	5270	5270	1
558	20241120	103800	14025430	5280	5270	5280	5270	22
559	20241120	103700	13909290	5270	5270	5270	5270	3
560	20241120	103600	13893480	5270	5270	5270	5270	0
561	20241120	103500	13893480	5270	5280	5280	5270	24
562	20241120	103400	13766800	5270	5270	5270	5270	0
563	20241120	103300	13766800	5270	5270	5270	5270	2
564	20241120	103200	13756260	5270	5270	5270	5270	3
565	20241120	103100	13740450	5280	5280	5280	5280	20
566	20241120	103000	13634850	5270	5270	5270	5270	2
567	20241120	102900	13624310	5270	5270	5270	5270	311
568	20241120	102800	11985340	5270	5280	5280	5270	31
569	20241120	102700	11821670	5270	5270	5270	5270	0
570	20241120	102600	11821670	5270	5270	5270	5270	6
571	20241120	102500	11790050	5270	5270	5270	5270	3
572	20241120	102400	11774240	5280	5280	5280	5280	20
573	20241120	102300	11668640	5270	5270	5270	5270	82
574	20241120	102200	11236500	5270	5270	5270	5270	3
575	20241120	102100	11220690	5280	5280	5280	5280	20
576	20241120	102000	11115090	5270	5270	5280	5270	509
577	20241120	101900	8427660	5270	5270	5270	5270	0
578	20241120	101800	8427660	5270	5270	5270	5270	2
579	20241120	101700	8417120	5270	5260	5270	5260	19
580	20241120	101600	8317020	5260	5260	5260	5260	0
581	20241120	101500	8317020	5260	5260	5260	5260	0
582	20241120	101400	8317020	5260	5270	5270	5260	25
583	20241120	101300	8185320	5260	5260	5260	5260	0
584	20241120	101200	8185320	5260	5260	5260	5260	0
585	20241120	101100	8185320	5260	5260	5260	5260	2
586	20241120	101000	8174800	5270	5260	5270	5260	22
587	20241120	100900	8058880	5260	5260	5260	5260	0
588	20241120	100800	8058880	5260	5260	5260	5260	3
589	20241120	100700	8043100	5270	5260	5270	5260	30
590	20241120	100600	7885100	5260	5270	5270	5260	611
591	20241120	100500	4668240	5260	5260	5260	5260	2
592	20241120	100400	4657720	5270	5270	5270	5270	0
593	20241120	100300	4657720	5270	5260	5270	5260	22
594	20241120	100200	4541790	5270	5260	5270	5260	36
595	20241120	100100	4352130	5260	5260	5260	5260	0
596	20241120	100000	4352130	5260	5260	5260	5260	4
597	20241120	095900	4331090	5250	5250	5250	5250	46
598	20241120	095800	4089590	5250	5250	5250	5250	2
599	20241120	095700	4079090	5250	5250	5250	5250	1
600	20241120	095600	4073840	5270	5260	5270	5260	22
601	20241120	095500	3957920	5260	5260	5260	5260	2
602	20241120	095400	3947400	5260	5260	5260	5260	2
603	20241120	095300	3936880	5260	5260	5270	5260	24
604	20241120	095200	3810440	5260	5260	5260	5260	0
605	20241120	095100	3810440	5260	5260	5260	5260	3
606	20241120	095000	3794660	5260	5260	5260	5260	2
607	20241120	094900	3784140	5270	5270	5270	5270	20
608	20241120	094800	3678740	5260	5260	5260	5260	1
609	20241120	094700	3673480	5260	5260	5260	5260	4
610	20241120	094600	3652440	5260	5260	5260	5260	2
611	20241120	094500	3641920	5260	5260	5260	5260	0
612	20241120	094400	3641920	5260	5260	5260	5260	1
613	20241120	094300	3636660	5260	5260	5260	5260	2
614	20241120	094200	3626140	5270	5270	5270	5270	20
615	20241120	094100	3520740	5260	5260	5260	5260	2
616	20241120	094000	3510220	5260	5260	5260	5260	0
617	20241120	093900	3510220	5260	5270	5270	5260	24
618	20241120	093800	3383780	5260	5260	5260	5260	2
619	20241120	093700	3373260	5260	5260	5260	5260	0
620	20241120	093600	3373260	5260	5260	5260	5260	1
621	20241120	093500	3368000	5270	5260	5270	5260	25
622	20241120	093400	3236300	5260	5260	5260	5260	0
623	20241120	093300	3236300	5260	5260	5260	5260	0
624	20241120	093200	3236300	5260	5260	5270	5260	23
625	20241120	093100	3115120	5260	5260	5260	5260	2
626	20241120	093000	3104600	5250	5250	5250	5250	1
627	20241120	092900	3099350	5250	5260	5260	5250	78
628	20241120	092800	2689240	5260	5280	5280	5260	23
629	20241120	092700	2567860	5270	5270	5270	5270	3
630	20241120	092600	2552050	5270	5270	5270	5270	0
631	20241120	092500	2552050	5270	5270	5270	5270	17
632	20241120	092400	2462460	5260	5260	5260	5260	0
633	20241120	092300	2462460	5260	5260	5260	5260	2
634	20241120	092200	2451940	5260	5260	5260	5260	2
635	20241120	092100	2441420	5260	5260	5260	5260	2
636	20241120	092000	2430900	5260	5260	5260	5260	0
637	20241120	091900	2430900	5260	5260	5260	5260	274
638	20241120	091800	989660	5260	5260	5260	5260	20
639	20241120	091700	884460	5260	5260	5260	5260	22
640	20241120	091600	768740	5250	5260	5260	5250	105
641	20241120	091500	216470	5280	5280	5280	5280	0
642	20241120	091400	216470	5280	5280	5280	5280	20
643	20241120	091300	110870	5280	5280	5280	5280	0
644	20241120	091200	110870	5280	5280	5280	5280	0
645	20241120	091100	110870	5280	5280	5280	5280	20
646	20241120	091000	5270	5270	5270	5270	5270	1
647	20241120	090900	0	5250	5250	5250	5250	0
648	20241120	090800	0	5250	5250	5250	5250	0
649	20241120	090700	0	5250	5250	5250	5250	0
650	20241120	090600	0	5250	5250	5250	5250	0
651	20241120	090500	0	5250	5250	5250	5250	0
652	20241120	090400	0	5250	5250	5250	5250	0
653	20241120	090300	0	5250	5250	5250	5250	0
654	20241120	090200	0	5250	5250	5250	5250	0
655	20241120	090100	0	5250	5250	5250	5250	0
656	20241120	090000	0	5250	5250	5250	5250	0