KissMeData/138490/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202000	137505880	5560	5560	5560	5560	817
3	20241121	201900	137505880	5560	5560	5560	5560	0
4	20241121	201800	137505880	5560	5560	5560	5560	0
5	20241121	201700	137505880	5560	5560	5560	5560	0
6	20241121	201600	137505880	5560	5560	5560	5560	0
7	20241121	201500	137505880	5560	5560	5560	5560	0
8	20241121	201400	137505880	5560	5560	5560	5560	0
9	20241121	201300	137505880	5560	5560	5560	5560	0
10	20241121	201200	137505880	5560	5560	5560	5560	0
11	20241121	201100	137505880	5560	5560	5560	5560	0
12	20241121	201000	137505880	5560	5560	5560	5560	0
13	20241121	200900	137505880	5560	5560	5560	5560	0
14	20241121	200800	137505880	5560	5560	5560	5560	0
15	20241121	200700	137505880	5560	5560	5560	5560	0
16	20241121	200600	137505880	5560	5560	5560	5560	0
17	20241121	200500	137505880	5560	5560	5560	5560	0
18	20241121	200400	137505880	5560	5560	5560	5560	0
19	20241121	200300	137505880	5560	5560	5560	5560	0
20	20241121	200200	137505880	5560	5560	5560	5560	0
21	20241121	200100	137505880	5560	5560	5560	5560	0
22	20241121	200000	137505880	5560	5560	5560	5560	0
23	20241121	195900	137505880	5560	5560	5560	5560	0
24	20241121	195800	137505880	5560	5560	5560	5560	0
25	20241121	195700	137505880	5560	5560	5560	5560	0
26	20241121	195600	137505880	5560	5560	5560	5560	0
27	20241121	195500	137505880	5560	5560	5560	5560	0
28	20241121	195400	137505880	5560	5560	5560	5560	0
29	20241121	195300	137505880	5560	5560	5560	5560	0
30	20241121	195200	137505880	5560	5560	5560	5560	0
31	20241121	195100	137505880	5560	5560	5560	5560	0
32	20241121	195000	137505880	5560	5560	5560	5560	817
33	20241121	194900	137505880	5560	5560	5560	5560	0
34	20241121	194800	137505880	5560	5560	5560	5560	0
35	20241121	194700	137505880	5560	5560	5560	5560	0
36	20241121	194600	137505880	5560	5560	5560	5560	0
37	20241121	194500	137505880	5560	5560	5560	5560	0
38	20241121	194400	137505880	5560	5560	5560	5560	0
39	20241121	194300	137505880	5560	5560	5560	5560	0
40	20241121	194200	137505880	5560	5560	5560	5560	0
41	20241121	194100	137505880	5560	5560	5560	5560	0
42	20241121	194000	137505880	5560	5560	5560	5560	0
43	20241121	193900	137505880	5560	5560	5560	5560	0
44	20241121	193800	137505880	5560	5560	5560	5560	0
45	20241121	193700	137505880	5560	5560	5560	5560	0
46	20241121	193600	137505880	5560	5560	5560	5560	0
47	20241121	193500	137505880	5560	5560	5560	5560	0
48	20241121	193400	137505880	5560	5560	5560	5560	0
49	20241121	193300	137505880	5560	5560	5560	5560	0
50	20241121	193200	137505880	5560	5560	5560	5560	0
51	20241121	193100	137505880	5560	5560	5560	5560	0
52	20241121	193000	137505880	5560	5560	5560	5560	0
53	20241121	192900	137505880	5560	5560	5560	5560	0
54	20241121	192800	137505880	5560	5560	5560	5560	0
55	20241121	192700	137505880	5560	5560	5560	5560	0
56	20241121	192600	137505880	5560	5560	5560	5560	0
57	20241121	192500	137505880	5560	5560	5560	5560	0
58	20241121	192400	137505880	5560	5560	5560	5560	0
59	20241121	192300	137505880	5560	5560	5560	5560	0
60	20241121	192200	137505880	5560	5560	5560	5560	0
61	20241121	192100	137505880	5560	5560	5560	5560	0
62	20241121	192000	137505880	5560	5560	5560	5560	817
63	20241121	191900	137505880	5560	5560	5560	5560	0
64	20241121	191800	137505880	5560	5560	5560	5560	0
65	20241121	191700	137505880	5560	5560	5560	5560	0
66	20241121	191600	137505880	5560	5560	5560	5560	0
67	20241121	191500	137505880	5560	5560	5560	5560	0
68	20241121	191400	137505880	5560	5560	5560	5560	0
69	20241121	191300	137505880	5560	5560	5560	5560	0
70	20241121	191200	137505880	5560	5560	5560	5560	0
71	20241121	191100	137505880	5560	5560	5560	5560	0
72	20241121	191000	137505880	5560	5560	5560	5560	0
73	20241121	190900	137505880	5560	5560	5560	5560	0
74	20241121	190800	137505880	5560	5560	5560	5560	0
75	20241121	190700	137505880	5560	5560	5560	5560	0
76	20241121	190600	137505880	5560	5560	5560	5560	0
77	20241121	190500	137505880	5560	5560	5560	5560	0
78	20241121	190400	137505880	5560	5560	5560	5560	0
79	20241121	190300	137505880	5560	5560	5560	5560	0
80	20241121	190200	137505880	5560	5560	5560	5560	0
81	20241121	190100	137505880	5560	5560	5560	5560	0
82	20241121	190000	137505880	5560	5560	5560	5560	0
83	20241121	185900	137505880	5560	5560	5560	5560	0
84	20241121	185800	137505880	5560	5560	5560	5560	0
85	20241121	185700	137505880	5560	5560	5560	5560	0
86	20241121	185600	137505880	5560	5560	5560	5560	0
87	20241121	185500	137505880	5560	5560	5560	5560	0
88	20241121	185400	137505880	5560	5560	5560	5560	0
89	20241121	185300	137505880	5560	5560	5560	5560	0
90	20241121	185200	137505880	5560	5560	5560	5560	0
91	20241121	185100	137505880	5560	5560	5560	5560	0
92	20241121	185000	137505880	5560	5560	5560	5560	817
93	20241121	184900	137505880	5560	5560	5560	5560	0
94	20241121	184800	137505880	5560	5560	5560	5560	0
95	20241121	184700	137505880	5560	5560	5560	5560	0
96	20241121	184600	137505880	5560	5560	5560	5560	0
97	20241121	184500	137505880	5560	5560	5560	5560	0
98	20241121	184400	137505880	5560	5560	5560	5560	0
99	20241121	184300	137505880	5560	5560	5560	5560	0
100	20241121	184200	137505880	5560	5560	5560	5560	0
101	20241121	184100	137505880	5560	5560	5560	5560	0
102	20241121	184000	137505880	5560	5560	5560	5560	0
103	20241121	183900	137505880	5560	5560	5560	5560	0
104	20241121	183800	137505880	5560	5560	5560	5560	0
105	20241121	183700	137505880	5560	5560	5560	5560	0
106	20241121	183600	137505880	5560	5560	5560	5560	0
107	20241121	183500	137505880	5560	5560	5560	5560	0
108	20241121	183400	137505880	5560	5560	5560	5560	0
109	20241121	183300	137505880	5560	5560	5560	5560	0
110	20241121	183200	137505880	5560	5560	5560	5560	0
111	20241121	183100	137505880	5560	5560	5560	5560	0
112	20241121	183000	137505880	5560	5560	5560	5560	0
113	20241121	182900	137505880	5560	5560	5560	5560	0
114	20241121	182800	137505880	5560	5560	5560	5560	0
115	20241121	182700	137505880	5560	5560	5560	5560	0
116	20241121	182600	137505880	5560	5560	5560	5560	0
117	20241121	182500	137505880	5560	5560	5560	5560	0
118	20241121	182400	137505880	5560	5560	5560	5560	0
119	20241121	182300	137505880	5560	5560	5560	5560	0
120	20241121	182200	137505880	5560	5560	5560	5560	0
121	20241121	182100	137505880	5560	5560	5560	5560	0
122	20241121	182000	137505880	5560	5560	5560	5560	817
123	20241121	181900	137505880	5560	5560	5560	5560	0
124	20241121	181800	137505880	5560	5560	5560	5560	0
125	20241121	181700	137505880	5560	5560	5560	5560	0
126	20241121	181600	137505880	5560	5560	5560	5560	0
127	20241121	181500	137505880	5560	5560	5560	5560	0
128	20241121	181400	137505880	5560	5560	5560	5560	0
129	20241121	181300	137505880	5560	5560	5560	5560	0
130	20241121	181200	137505880	5560	5560	5560	5560	0
131	20241121	181100	137505880	5560	5560	5560	5560	0
132	20241121	181000	137505880	5560	5560	5560	5560	0
133	20241121	180900	137505880	5560	5560	5560	5560	0
134	20241121	180800	137505880	5560	5560	5560	5560	0
135	20241121	180700	137505880	5560	5560	5560	5560	0
136	20241121	180600	137505880	5560	5560	5560	5560	0
137	20241121	180500	137505880	5560	5560	5560	5560	0
138	20241121	180400	137505880	5560	5560	5560	5560	0
139	20241121	180300	137505880	5560	5560	5560	5560	0
140	20241121	180200	137505880	5560	5560	5560	5560	0
141	20241121	180100	137505880	5560	5560	5560	5560	0
142	20241121	180000	137505880	5560	5560	5560	5560	0
143	20241121	175900	137505880	5560	5560	5560	5560	0
144	20241121	175800	137505880	5560	5560	5560	5560	0
145	20241121	175700	137505880	5560	5560	5560	5560	0
146	20241121	175600	137505880	5560	5560	5560	5560	0
147	20241121	175500	137505880	5560	5560	5560	5560	0
148	20241121	175400	137505880	5560	5560	5560	5560	0
149	20241121	175300	137505880	5560	5560	5560	5560	0
150	20241121	175200	137505880	5560	5560	5560	5560	0
151	20241121	175100	137505880	5560	5560	5560	5560	0
152	20241121	175000	137505880	5560	5560	5560	5560	817
153	20241121	174900	137505880	5560	5560	5560	5560	0
154	20241121	174800	137505880	5560	5560	5560	5560	0
155	20241121	174700	137505880	5560	5560	5560	5560	0
156	20241121	174600	137505880	5560	5560	5560	5560	0
157	20241121	174500	137505880	5560	5560	5560	5560	0
158	20241121	174400	137505880	5560	5560	5560	5560	0
159	20241121	174300	137505880	5560	5560	5560	5560	0
160	20241121	174200	137505880	5560	5560	5560	5560	0
161	20241121	174100	137505880	5560	5560	5560	5560	0
162	20241121	174000	137505880	5560	5560	5560	5560	0
163	20241121	173900	137505880	5560	5560	5560	5560	0
164	20241121	173800	137505880	5560	5560	5560	5560	0
165	20241121	173700	137505880	5560	5560	5560	5560	0
166	20241121	173600	137505880	5560	5560	5560	5560	0
167	20241121	173500	137505880	5560	5560	5560	5560	0
168	20241121	173400	137505880	5560	5560	5560	5560	0
169	20241121	173300	137505880	5560	5560	5560	5560	0
170	20241121	173200	137505880	5560	5560	5560	5560	0
171	20241121	173100	137505880	5560	5560	5560	5560	0
172	20241121	173000	137505880	5560	5560	5560	5560	0
173	20241121	172900	137505880	5560	5560	5560	5560	0
174	20241121	172800	137505880	5560	5560	5560	5560	0
175	20241121	172700	137505880	5560	5560	5560	5560	0
176	20241121	172600	137505880	5560	5560	5560	5560	0
177	20241121	172500	137505880	5560	5560	5560	5560	0
178	20241121	172400	137505880	5560	5560	5560	5560	0
179	20241121	172300	137505880	5560	5560	5560	5560	0
180	20241121	172200	137505880	5560	5560	5560	5560	0
181	20241121	172100	137505880	5560	5560	5560	5560	0
182	20241121	172000	137505880	5560	5560	5560	5560	817
183	20241121	171900	137505880	5560	5560	5560	5560	0
184	20241121	171800	137505880	5560	5560	5560	5560	0
185	20241121	171700	137505880	5560	5560	5560	5560	0
186	20241121	171600	137505880	5560	5560	5560	5560	0
187	20241121	171500	137505880	5560	5560	5560	5560	0
188	20241121	171400	137505880	5560	5560	5560	5560	0
189	20241121	171300	137505880	5560	5560	5560	5560	0
190	20241121	171200	137505880	5560	5560	5560	5560	0
191	20241121	171100	137505880	5560	5560	5560	5560	0
192	20241121	171000	137505880	5560	5560	5560	5560	0
193	20241121	170900	137505880	5560	5560	5560	5560	0
194	20241121	170800	137505880	5560	5560	5560	5560	0
195	20241121	170700	137505880	5560	5560	5560	5560	0
196	20241121	170600	137505880	5560	5560	5560	5560	0
197	20241121	170500	137505880	5560	5560	5560	5560	0
198	20241121	170400	137505880	5560	5560	5560	5560	0
199	20241121	170300	137505880	5560	5560	5560	5560	0
200	20241121	170200	137505880	5560	5560	5560	5560	0
201	20241121	170100	137505880	5560	5560	5560	5560	0
202	20241121	170000	137505880	5560	5560	5560	5560	0
203	20241121	165900	137505880	5560	5560	5560	5560	0
204	20241121	165800	137505880	5560	5560	5560	5560	0
205	20241121	165700	137505880	5560	5560	5560	5560	0
206	20241121	165600	137505880	5560	5560	5560	5560	0
207	20241121	165500	137505880	5560	5560	5560	5560	0
208	20241121	165400	137505880	5560	5560	5560	5560	0
209	20241121	165300	137505880	5560	5560	5560	5560	0
210	20241121	165200	137505880	5560	5560	5560	5560	0
211	20241121	165100	137505880	5560	5560	5560	5560	0
212	20241121	165000	137505880	5560	5560	5560	5560	817
213	20241121	164900	137505880	5560	5560	5560	5560	0
214	20241121	164800	137505880	5560	5560	5560	5560	0
215	20241121	164700	137505880	5560	5560	5560	5560	0
216	20241121	164600	137505880	5560	5560	5560	5560	0
217	20241121	164500	137505880	5560	5560	5560	5560	0
218	20241121	164400	137505880	5560	5560	5560	5560	0
219	20241121	164300	137505880	5560	5560	5560	5560	0
220	20241121	164200	137505880	5560	5560	5560	5560	0
221	20241121	164100	137505880	5560	5560	5560	5560	0
222	20241121	164000	137505880	5560	5560	5560	5560	0
223	20241121	163900	137505880	5560	5560	5560	5560	0
224	20241121	163800	137505880	5560	5560	5560	5560	0
225	20241121	163700	137505880	5560	5560	5560	5560	0
226	20241121	163600	137505880	5560	5560	5560	5560	0
227	20241121	163500	137505880	5560	5560	5560	5560	0
228	20241121	163400	137505880	5560	5560	5560	5560	0
229	20241121	163300	137505880	5560	5560	5560	5560	0
230	20241121	163200	137505880	5560	5560	5560	5560	0
231	20241121	163100	137505880	5560	5560	5560	5560	0
232	20241121	163000	137505880	5560	5560	5560	5560	0
233	20241121	162900	137505880	5560	5560	5560	5560	0
234	20241121	162800	137505880	5560	5560	5560	5560	0
235	20241121	162700	137505880	5560	5560	5560	5560	0
236	20241121	162600	137505880	5560	5560	5560	5560	0
237	20241121	162500	137505880	5560	5560	5560	5560	0
238	20241121	162400	137505880	5560	5560	5560	5560	0
239	20241121	162300	137505880	5560	5560	5560	5560	0
240	20241121	162200	137505880	5560	5560	5560	5560	0
241	20241121	162100	137505880	5560	5560	5560	5560	0
242	20241121	162000	137505880	5560	5560	5560	5560	817
243	20241121	161900	137505880	5560	5560	5560	5560	0
244	20241121	161800	137505880	5560	5560	5560	5560	0
245	20241121	161700	137505880	5560	5560	5560	5560	0
246	20241121	161600	137505880	5560	5560	5560	5560	0
247	20241121	161500	137505880	5560	5560	5560	5560	0
248	20241121	161400	137505880	5560	5560	5560	5560	0
249	20241121	161300	137505880	5560	5560	5560	5560	0
250	20241121	161200	137505880	5560	5560	5560	5560	0
251	20241121	161100	137505880	5560	5560	5560	5560	0
252	20241121	161000	137505880	5560	5560	5560	5560	0
253	20241121	160900	137505880	5560	5560	5560	5560	0
254	20241121	160800	137505880	5560	5560	5560	5560	0
255	20241121	160700	137505880	5560	5560	5560	5560	0
256	20241121	160600	137505880	5560	5560	5560	5560	0
257	20241121	160500	137505880	5560	5560	5560	5560	0
258	20241121	160400	137505880	5560	5560	5560	5560	0
259	20241121	160300	137505880	5560	5560	5560	5560	0
260	20241121	160200	137505880	5560	5560	5560	5560	0
261	20241121	160100	137505880	5560	5560	5560	5560	0
262	20241121	160000	137505880	5560	5560	5560	5560	0
263	20241121	155900	137505880	5560	5560	5560	5560	0
264	20241121	155800	137505880	5560	5560	5560	5560	0
265	20241121	155700	137505880	5560	5560	5560	5560	0
266	20241121	155600	137505880	5560	5560	5560	5560	0
267	20241121	155500	137505880	5560	5560	5560	5560	0
268	20241121	155400	137505880	5560	5560	5560	5560	0
269	20241121	155300	137505880	5560	5560	5560	5560	0
270	20241121	155200	137505880	5560	5560	5560	5560	0
271	20241121	155100	137505880	5560	5560	5560	5560	0
272	20241121	155000	137505880	5560	5560	5560	5560	817
273	20241121	154900	137505880	5560	5560	5560	5560	0
274	20241121	154800	137505880	5560	5560	5560	5560	0
275	20241121	154700	137505880	5560	5560	5560	5560	0
276	20241121	154600	137505880	5560	5560	5560	5560	0
277	20241121	154500	137505880	5560	5560	5560	5560	0
278	20241121	154400	137505880	5560	5560	5560	5560	0
279	20241121	154300	137505880	5560	5560	5560	5560	0
280	20241121	154200	137505880	5560	5560	5560	5560	0
281	20241121	154100	137505880	5560	5560	5560	5560	0
282	20241121	154000	137505880	5560	5560	5560	5560	0
283	20241121	153900	137505880	5560	5560	5560	5560	0
284	20241121	153800	137505880	5560	5560	5560	5560	0
285	20241121	153700	137505880	5560	5560	5560	5560	0
286	20241121	153600	137505880	5560	5560	5560	5560	0
287	20241121	153500	137505880	5560	5560	5560	5560	0
288	20241121	153400	137505880	5560	5560	5560	5560	0
289	20241121	153300	137505880	5560	5560	5560	5560	0
290	20241121	153200	137505880	5560	5560	5560	5560	0
291	20241121	153100	137505880	5560	5560	5560	5560	0
292	20241121	153000	137505880	5560	5560	5560	5560	817
293	20241121	152900	132963360	5580	5580	5580	5580	0
294	20241121	152800	132963360	5580	5580	5580	5580	0
295	20241121	152700	132963360	5580	5580	5580	5580	0
296	20241121	152600	132963360	5580	5580	5580	5580	0
297	20241121	152500	132963360	5580	5580	5580	5580	0
298	20241121	152400	132963360	5580	5580	5580	5580	0
299	20241121	152300	132963360	5580	5580	5580	5580	0
300	20241121	152200	132963360	5580	5580	5580	5580	0
301	20241121	152100	132963360	5580	5580	5580	5580	0
302	20241121	152000	132963360	5580	5580	5580	5580	0
303	20241121	151900	132963360	5580	5580	5580	5580	0
304	20241121	151800	132963360	5580	5570	5580	5570	26
305	20241121	151700	132818530	5580	5580	5580	5580	6
306	20241121	151600	132785050	5570	5570	5570	5570	1
307	20241121	151500	132779480	5580	5580	5580	5580	1
308	20241121	151400	132773900	5570	5570	5570	5570	0
309	20241121	151300	132773900	5570	5570	5570	5570	1
310	20241121	151200	132768330	5580	5570	5580	5570	18
311	20241121	151100	132667990	5570	5570	5570	5570	231
312	20241121	151000	131381320	5570	5570	5570	5570	0
313	20241121	150900	131381320	5570	5570	5570	5570	2
314	20241121	150800	131370180	5570	5570	5570	5570	0
315	20241121	150700	131370180	5570	5570	5570	5570	1
316	20241121	150600	131364610	5570	5570	5570	5570	0
317	20241121	150500	131364610	5570	5570	5570	5570	1
318	20241121	150400	131359040	5570	5570	5570	5570	0
319	20241121	150300	131359040	5570	5570	5570	5570	5
320	20241121	150200	131331190	5570	5580	5580	5570	327
321	20241121	150100	129508920	5580	5580	5580	5580	0
322	20241121	150000	129508920	5580	5580	5580	5580	1
323	20241121	145900	129503340	5590	5590	5590	5590	2
324	20241121	145800	129492160	5580	5580	5580	5580	40
325	20241121	145700	129268960	5570	5570	5570	5570	3
326	20241121	145600	129252250	5570	5580	5580	5570	124
327	20241121	145500	128560560	5580	5580	5580	5580	1
328	20241121	145400	128554980	5580	5580	5580	5580	0
329	20241121	145300	128554980	5580	5580	5580	5580	8
330	20241121	145200	128510340	5580	5570	5580	5570	21
331	20241121	145100	128393170	5580	5580	5580	5580	250
332	20241121	145000	126998170	5580	5580	5580	5580	5
333	20241121	144900	126970270	5580	5580	5580	5580	2
334	20241121	144800	126959110	5580	5580	5580	5580	0
335	20241121	144700	126959110	5580	5580	5580	5580	1
336	20241121	144600	126953530	5570	5570	5570	5570	0
337	20241121	144500	126953530	5570	5570	5570	5570	0
338	20241121	144400	126953530	5570	5580	5580	5570	368
339	20241121	144300	124901770	5590	5590	5590	5590	2
340	20241121	144200	124890590	5580	5580	5580	5580	0
341	20241121	144100	124890590	5580	5580	5580	5580	352
342	20241121	144000	122926430	5580	5580	5580	5580	1
343	20241121	143900	122920850	5580	5580	5580	5580	0
344	20241121	143800	122920850	5580	5580	5580	5580	379
345	20241121	143700	120806030	5570	5580	5580	5570	28
346	20241121	143600	120650040	5570	5570	5570	5570	0
347	20241121	143500	120650040	5570	5570	5570	5570	0
348	20241121	143400	120650040	5570	5570	5570	5570	0
349	20241121	143300	120650040	5570	5570	5570	5570	256
350	20241121	143200	119224120	5580	5580	5580	5580	2
351	20241121	143100	119212960	5570	5570	5570	5570	744
352	20241121	143000	115068880	5570	5570	5570	5570	2
353	20241121	142900	115057740	5560	5560	5560	5560	142
354	20241121	142800	114268220	5550	5560	5560	5550	81
355	20241121	142700	113818660	5560	5560	5560	5560	1
356	20241121	142600	113813100	5560	5560	5560	5560	0
357	20241121	142500	113813100	5560	5560	5560	5560	1
358	20241121	142400	113807540	5560	5560	5560	5560	65
359	20241121	142300	113446140	5560	5560	5560	5560	1
360	20241121	142200	113440580	5560	5560	5560	5560	1
361	20241121	142100	113435020	5560	5560	5560	5560	3
362	20241121	142000	113418340	5560	5560	5560	5560	0
363	20241121	141900	113418340	5560	5560	5560	5560	0
364	20241121	141800	113418340	5560	5570	5570	5560	170
365	20241121	141700	112473030	5570	5560	5570	5560	182
366	20241121	141600	111461100	5570	5570	5570	5570	72
367	20241121	141500	111060060	5570	5570	5570	5570	0
368	20241121	141400	111060060	5570	5560	5570	5560	259
369	20241121	141300	109620000	5570	5570	5570	5570	0
370	20241121	141200	109620000	5570	5570	5570	5570	0
371	20241121	141100	109620000	5570	5570	5570	5570	200
372	20241121	141000	108506000	5560	5560	5560	5560	296
373	20241121	140900	106860240	5560	5560	5560	5560	25
374	20241121	140800	106721240	5570	5570	5570	5570	2
375	20241121	140700	106710100	5570	5570	5570	5570	0
376	20241121	140600	106710100	5570	5570	5570	5570	0
377	20241121	140500	106710100	5570	5570	5570	5570	3
378	20241121	140400	106693390	5570	5570	5570	5570	13
379	20241121	140300	106620980	5560	5560	5560	5560	0
380	20241121	140200	106620980	5560	5560	5560	5560	0
381	20241121	140100	106620980	5560	5560	5560	5560	797
382	20241121	140000	102189660	5570	5570	5570	5570	0
383	20241121	135900	102189660	5570	5570	5570	5570	0
384	20241121	135800	102189660	5570	5560	5570	5560	244
385	20241121	135700	100833010	5560	5560	5560	5560	357
386	20241121	135600	98848090	5570	5570	5570	5570	0
387	20241121	135500	98848090	5570	5570	5570	5570	2
388	20241121	135400	98836950	5570	5570	5570	5570	0
389	20241121	135300	98836950	5570	5570	5570	5570	0
390	20241121	135200	98836950	5570	5570	5570	5570	27
391	20241121	135100	98686560	5570	5570	5570	5570	0
392	20241121	135000	98686560	5570	5570	5570	5570	0
393	20241121	134900	98686560	5570	5570	5570	5570	1
394	20241121	134800	98680990	5560	5560	5560	5560	0
395	20241121	134700	98680990	5560	5560	5560	5560	10
396	20241121	134600	98625390	5570	5570	5570	5570	1
397	20241121	134500	98619820	5550	5560	5560	5550	104
398	20241121	134400	98041710	5570	5570	5570	5570	0
399	20241121	134300	98041710	5570	5570	5570	5570	0
400	20241121	134200	98041710	5570	5570	5570	5570	2
401	20241121	134100	98030570	5550	5550	5550	5550	0
402	20241121	134000	98030570	5550	5550	5550	5550	0
403	20241121	133900	98030570	5550	5560	5560	5550	141
404	20241121	133800	97248010	5550	5560	5560	5550	281
405	20241121	133700	95686640	5560	5560	5560	5560	0
406	20241121	133600	95686640	5560	5560	5560	5560	2
407	20241121	133500	95675520	5560	5560	5560	5560	35
408	20241121	133400	95480920	5560	5560	5560	5560	0
409	20241121	133300	95480920	5560	5560	5560	5560	54
410	20241121	133200	95180680	5560	5560	5560	5560	0
411	20241121	133100	95180680	5560	5560	5560	5560	0
412	20241121	133000	95180680	5560	5560	5560	5560	2
413	20241121	132900	95169560	5550	5550	5550	5550	0
414	20241121	132800	95169560	5550	5550	5550	5550	0
415	20241121	132700	95169560	5550	5560	5560	5550	3
416	20241121	132600	95152900	5550	5550	5550	5550	6
417	20241121	132500	95119600	5560	5560	5560	5560	0
418	20241121	132400	95119600	5560	5560	5560	5560	0
419	20241121	132300	95119600	5560	5560	5560	5560	2
420	20241121	132200	95108480	5550	5550	5550	5550	1
421	20241121	132100	95102930	5560	5560	5560	5560	1
422	20241121	132000	95097370	5550	5560	5560	5550	3
423	20241121	131900	95080700	5560	5560	5560	5560	0
424	20241121	131800	95080700	5560	5560	5560	5560	0
425	20241121	131700	95080700	5560	5560	5560	5560	3
426	20241121	131600	95064020	5560	5560	5560	5560	0
427	20241121	131500	95064020	5560	5560	5560	5560	0
428	20241121	131400	95064020	5560	5560	5560	5560	1
429	20241121	131300	95058460	5540	5540	5540	5540	0
430	20241121	131200	95058460	5540	5540	5540	5540	932
431	20241121	131100	89895180	5550	5550	5550	5550	609
432	20241121	131000	86515230	5550	5560	5560	5550	5
433	20241121	130900	86487460	5560	5560	5560	5560	0
434	20241121	130800	86487460	5560	5560	5560	5560	0
435	20241121	130700	86487460	5560	5550	5560	5550	15
436	20241121	130600	86404200	5540	5550	5550	5540	117
437	20241121	130500	85755950	5550	5550	5550	5550	100
438	20241121	130400	85200950	5560	5560	5560	5560	2
439	20241121	130300	85189830	5560	5560	5560	5560	150
440	20241121	130200	84355830	5560	5560	5560	5560	16
441	20241121	130100	84266870	5560	5560	5560	5560	1
442	20241121	130000	84261310	5540	5560	5560	5540	21
443	20241121	125900	84144790	5560	5560	5560	5560	0
444	20241121	125800	84144790	5560	5560	5560	5560	12
445	20241121	125700	84078070	5550	5550	5550	5550	0
446	20241121	125600	84078070	5550	5550	5550	5550	0
447	20241121	125500	84078070	5550	5550	5550	5550	0
448	20241121	125400	84078070	5550	5550	5550	5550	1
449	20241121	125300	84072520	5550	5550	5550	5550	1
450	20241121	125200	84066970	5550	5550	5550	5550	0
451	20241121	125100	84066970	5550	5550	5550	5550	255
452	20241121	125000	82651720	5560	5560	5560	5560	0
453	20241121	124900	82651720	5560	5550	5560	5550	80
454	20241121	124800	82207320	5560	5560	5560	5560	2
455	20241121	124700	82196200	5560	5560	5560	5560	0
456	20241121	124600	82196200	5560	5560	5560	5560	0
457	20241121	124500	82196200	5560	5560	5560	5560	1
458	20241121	124400	82190640	5560	5560	5560	5560	0
459	20241121	124300	82190640	5560	5560	5560	5560	0
460	20241121	124200	82190640	5560	5560	5560	5560	3
461	20241121	124100	82173960	5550	5550	5550	5550	0
462	20241121	124000	82173960	5550	5550	5550	5550	0
463	20241121	123900	82173960	5550	5550	5550	5550	0
464	20241121	123800	82173960	5550	5560	5560	5550	11
465	20241121	123700	82112900	5550	5550	5550	5550	200
466	20241121	123600	81002900	5560	5560	5560	5560	0
467	20241121	123500	81002900	5560	5560	5560	5560	2
468	20241121	123400	80991780	5560	5560	5560	5560	0
469	20241121	123300	80991780	5560	5560	5560	5560	1
470	20241121	123200	80986220	5550	5550	5550	5550	7
471	20241121	123100	80947370	5550	5550	5550	5550	0
472	20241121	123000	80947370	5550	5550	5550	5550	0
473	20241121	122900	80947370	5550	5550	5550	5550	1
474	20241121	122800	80941820	5550	5550	5550	5550	27
475	20241121	122700	80791970	5540	5560	5580	5540	1100
476	20241121	122600	74694510	5560	5560	5560	5560	1
477	20241121	122500	74688950	5560	5560	5560	5560	0
478	20241121	122400	74688950	5560	5560	5560	5560	0
479	20241121	122300	74688950	5560	5560	5560	5560	0
480	20241121	122200	74688950	5560	5560	5560	5560	2
481	20241121	122100	74677830	5550	5550	5550	5550	98
482	20241121	122000	74133930	5560	5560	5560	5560	0
483	20241121	121900	74133930	5560	5560	5560	5560	3
484	20241121	121800	74117250	5540	5540	5540	5540	0
485	20241121	121700	74117250	5540	5540	5540	5540	0
486	20241121	121600	74117250	5540	5550	5550	5540	718
487	20241121	121500	70133650	5560	5560	5560	5560	0
488	20241121	121400	70133650	5560	5560	5560	5560	0
489	20241121	121300	70133650	5560	5560	5560	5560	1
490	20241121	121200	70128090	5560	5560	5560	5560	1
491	20241121	121100	70122530	5560	5560	5560	5560	0
492	20241121	121000	70122530	5560	5560	5560	5560	12
493	20241121	120900	70055810	5570	5570	5570	5570	0
494	20241121	120800	70055810	5570	5570	5570	5570	0
495	20241121	120700	70055810	5570	5570	5570	5570	0
496	20241121	120600	70055810	5570	5580	5580	5570	2
497	20241121	120500	70044660	5570	5570	5570	5570	4
498	20241121	120400	70022380	5560	5560	5560	5560	0
499	20241121	120300	70022380	5560	5560	5560	5560	1
500	20241121	120200	70016820	5550	5550	5550	5550	62
501	20241121	120100	69672720	5550	5550	5550	5550	0
502	20241121	120000	69672720	5550	5550	5550	5550	1
503	20241121	115900	69667170	5550	5550	5550	5550	192
504	20241121	115800	68601570	5560	5560	5560	5560	0
505	20241121	115700	68601570	5560	5560	5560	5560	2
506	20241121	115600	68590450	5560	5560	5560	5560	43
507	20241121	115500	68351370	5570	5570	5570	5570	1
508	20241121	115400	68345800	5560	5560	5560	5560	0
509	20241121	115300	68345800	5560	5560	5560	5560	46
510	20241121	115200	68090040	5550	5550	5550	5550	0
511	20241121	115100	68090040	5550	5550	5550	5550	700
512	20241121	115000	64205040	5560	5560	5560	5560	34
513	20241121	114900	64016000	5560	5580	5580	5560	373
514	20241121	114800	61941110	5580	5580	5580	5580	0
515	20241121	114700	61941110	5580	5570	5580	5570	7
516	20241121	114600	61902090	5570	5580	5580	5570	12
517	20241121	114500	61835230	5560	5560	5560	5560	0
518	20241121	114400	61835230	5560	5560	5560	5560	0
519	20241121	114300	61835230	5560	5560	5560	5560	0
520	20241121	114200	61835230	5560	5570	5570	5560	35
521	20241121	114100	61640620	5570	5570	5570	5570	0
522	20241121	114000	61640620	5570	5570	5570	5570	1
523	20241121	113900	61635050	5560	5560	5560	5560	0
524	20241121	113800	61635050	5560	5560	5560	5560	0
525	20241121	113700	61635050	5560	5560	5560	5560	0
526	20241121	113600	61635050	5560	5560	5560	5560	11
527	20241121	113500	61573890	5580	5570	5580	5570	3
528	20241121	113400	61557170	5580	5580	5580	5580	0
529	20241121	113300	61557170	5580	5580	5580	5580	0
530	20241121	113200	61557170	5580	5580	5580	5580	0
531	20241121	113100	61557170	5580	5580	5580	5580	1
532	20241121	113000	61551590	5550	5560	5560	5550	2404
533	20241121	112900	48204940	5570	5570	5570	5570	0
534	20241121	112800	48204940	5570	5570	5570	5570	27
535	20241121	112700	48054550	5570	5570	5570	5570	0
536	20241121	112600	48054550	5570	5570	5570	5570	0
537	20241121	112500	48054550	5570	5570	5570	5570	1
538	20241121	112400	48048980	5570	5570	5570	5570	0
539	20241121	112300	48048980	5570	5570	5570	5570	0
540	20241121	112200	48048980	5570	5570	5570	5570	2
541	20241121	112100	48037840	5570	5570	5570	5570	5
542	20241121	112000	48009990	5570	5570	5570	5570	35
543	20241121	111900	47815040	5580	5580	5580	5580	1
544	20241121	111800	47809460	5580	5580	5580	5580	0
545	20241121	111700	47809460	5580	5580	5580	5580	0
546	20241121	111600	47809460	5580	5580	5580	5580	0
547	20241121	111500	47809460	5580	5580	5580	5580	2
548	20241121	111400	47798300	5570	5570	5570	5570	0
549	20241121	111300	47798300	5570	5570	5570	5570	100
550	20241121	111200	47241300	5580	5580	5580	5580	1
551	20241121	111100	47235720	5580	5580	5580	5580	83
552	20241121	111000	46772580	5590	5590	5590	5590	0
553	20241121	110900	46772580	5590	5590	5590	5590	3
554	20241121	110800	46755810	5590	5590	5590	5590	0
555	20241121	110700	46755810	5590	5590	5590	5590	10
556	20241121	110600	46699910	5590	5590	5590	5590	2
557	20241121	110500	46688730	5590	5590	5590	5590	0
558	20241121	110400	46688730	5590	5590	5590	5590	0
559	20241121	110300	46688730	5590	5580	5590	5580	6
560	20241121	110200	46655200	5590	5580	5590	5580	100
561	20241121	110100	46096750	5570	5570	5570	5570	0
562	20241121	110000	46096750	5570	5570	5570	5570	22
563	20241121	105900	45974210	5570	5570	5570	5570	48
564	20241121	105800	45706850	5570	5570	5570	5570	20
565	20241121	105700	45595450	5570	5570	5570	5570	18
566	20241121	105600	45495190	5570	5570	5570	5570	2
567	20241121	105500	45484050	5570	5570	5570	5570	0
568	20241121	105400	45484050	5570	5570	5570	5570	0
569	20241121	105300	45484050	5570	5570	5570	5570	1
570	20241121	105200	45478480	5570	5570	5570	5570	1
571	20241121	105100	45472910	5560	5560	5560	5560	0
572	20241121	105000	45472910	5560	5570	5570	5560	26
573	20241121	104900	45328330	5570	5570	5570	5570	0
574	20241121	104800	45328330	5570	5570	5570	5570	0
575	20241121	104700	45328330	5570	5570	5570	5570	1
576	20241121	104600	45322760	5570	5570	5570	5570	0
577	20241121	104500	45322760	5570	5570	5570	5570	143
578	20241121	104400	44526250	5570	5570	5570	5570	0
579	20241121	104300	44526250	5570	5560	5570	5560	64
580	20241121	104200	44170390	5560	5560	5560	5560	0
581	20241121	104100	44170390	5560	5560	5560	5560	37
582	20241121	104000	43964670	5560	5560	5560	5560	1
583	20241121	103900	43959110	5560	5560	5560	5560	1
584	20241121	103800	43953550	5570	5570	5570	5570	4
585	20241121	103700	43931270	5570	5570	5570	5570	1
586	20241121	103600	43925700	5550	5550	5550	5550	0
587	20241121	103500	43925700	5550	5550	5550	5550	0
588	20241121	103400	43925700	5550	5550	5550	5550	0
589	20241121	103300	43925700	5550	5560	5560	5550	66
590	20241121	103200	43559380	5580	5580	5580	5580	0
591	20241121	103100	43559380	5580	5560	5580	5550	1003
592	20241121	103000	37990320	5560	5560	5560	5560	0
593	20241121	102900	37990320	5560	5570	5570	5560	500
594	20241121	102800	35210310	5560	5560	5560	5560	0
595	20241121	102700	35210310	5560	5560	5560	5560	0
596	20241121	102600	35210310	5560	5560	5560	5560	0
597	20241121	102500	35210310	5560	5580	5580	5560	476
598	20241121	102400	32561220	5580	5580	5580	5580	0
599	20241121	102300	32561220	5580	5580	5580	5580	11
600	20241121	102200	32499840	5570	5570	5570	5570	0
601	20241121	102100	32499840	5570	5570	5570	5570	0
602	20241121	102000	32499840	5570	5570	5570	5570	0
603	20241121	101900	32499840	5570	5580	5580	5570	151
604	20241121	101800	31658760	5570	5570	5570	5570	0
605	20241121	101700	31658760	5570	5570	5570	5570	0
606	20241121	101600	31658760	5570	5580	5580	5570	118
607	20241121	101500	31001320	5580	5580	5580	5580	1
608	20241121	101400	30995740	5580	5580	5580	5580	11
609	20241121	101300	30934360	5600	5600	5600	5600	0
610	20241121	101200	30934360	5600	5600	5600	5600	1
611	20241121	101100	30928760	5570	5570	5570	5570	48
612	20241121	101000	30661400	5580	5590	5590	5580	938
613	20241121	100900	25426840	5590	5590	5590	5590	1
614	20241121	100800	25421250	5590	5600	5600	5590	30
615	20241121	100700	25253520	5600	5600	5600	5600	0
616	20241121	100600	25253520	5600	5590	5600	5590	30
617	20241121	100500	25085770	5600	5590	5600	5590	72
618	20241121	100400	24683280	5590	5590	5590	5590	1
619	20241121	100300	24677690	5590	5590	5590	5590	0
620	20241121	100200	24677690	5590	5580	5590	5580	447
621	20241121	100100	22181570	5590	5590	5590	5590	10
622	20241121	100000	22125670	5590	5590	5590	5590	0
623	20241121	095900	22125670	5590	5590	5590	5590	1
624	20241121	095800	22120080	5590	5590	5590	5590	0
625	20241121	095700	22120080	5590	5590	5590	5590	0
626	20241121	095600	22120080	5590	5590	5590	5590	0
627	20241121	095500	22120080	5590	5590	5590	5590	2
628	20241121	095400	22108900	5590	5590	5590	5590	0
629	20241121	095300	22108900	5590	5590	5590	5590	0
630	20241121	095200	22108900	5590	5580	5590	5580	79
631	20241121	095100	21668030	5580	5580	5580	5580	30
632	20241121	095000	21500630	5590	5590	5590	5590	0
633	20241121	094900	21500630	5590	5580	5590	5580	32
634	20241121	094800	21322050	5590	5590	5590	5590	0
635	20241121	094700	21322050	5590	5590	5590	5590	201
636	20241121	094600	20198460	5590	5590	5590	5590	3
637	20241121	094500	20181690	5600	5600	5600	5600	0
638	20241121	094400	20181690	5600	5600	5600	5600	0
639	20241121	094300	20181690	5600	5600	5600	5600	0
640	20241121	094200	20181690	5600	5600	5600	5600	61
641	20241121	094100	19840090	5590	5590	5590	5590	54
642	20241121	094000	19538230	5590	5590	5590	5590	3
643	20241121	093900	19521460	5580	5580	5580	5580	1
644	20241121	093800	19515880	5580	5580	5580	5580	0
645	20241121	093700	19515880	5580	5580	5580	5580	10
646	20241121	093600	19460080	5580	5580	5580	5580	100
647	20241121	093500	18902080	5580	5580	5580	5580	0
648	20241121	093400	18902080	5580	5580	5580	5580	0
649	20241121	093300	18902080	5580	5570	5580	5570	5
650	20241121	093200	18874210	5570	5570	5570	5570	2
651	20241121	093100	18863070	5550	5550	5550	5550	4
652	20241121	093000	18840870	5560	5560	5560	5560	43
653	20241121	092900	18601790	5560	5560	5560	5560	21
654	20241121	092800	18485030	5570	5570	5570	5570	50
655	20241121	092700	18206530	5570	5570	5570	5570	0
656	20241121	092600	18206530	5570	5570	5570	5570	1
657	20241121	092500	18200960	5550	5550	5550	5550	0
658	20241121	092400	18200960	5550	5560	5560	5550	70
659	20241121	092300	17812420	5570	5570	5570	5570	0
660	20241121	092200	17812420	5570	5570	5570	5570	0
661	20241121	092100	17812420	5570	5570	5570	5570	1
662	20241121	092000	17806850	5550	5550	5550	5550	90
663	20241121	091900	17307350	5590	5590	5590	5590	4
664	20241121	091800	17284990	5600	5570	5600	5570	50
665	20241121	091700	17005510	5570	5570	5570	5570	0
666	20241121	091600	17005510	5570	5570	5570	5570	0
667	20241121	091500	17005510	5570	5570	5570	5570	22
668	20241121	091400	16882970	5570	5540	5570	5540	211
669	20241121	091300	15713740	5580	5580	5580	5580	0
670	20241121	091200	15713740	5580	5580	5580	5580	0
671	20241121	091100	15713740	5580	5580	5580	5580	0
672	20241121	091000	15713740	5580	5580	5580	5580	1
673	20241121	090900	15708160	5540	5540	5540	5540	0
674	20241121	090800	15708160	5540	5540	5540	5540	400
675	20241121	090700	13492160	5580	5570	5580	5570	87
676	20241121	090600	13007480	5570	5570	5570	5570	1
677	20241121	090500	13001910	5540	5540	5540	5540	500
678	20241121	090400	10231910	5540	5550	5550	5540	1000
679	20241121	090300	4691740	5600	5600	5600	5600	0
680	20241121	090200	4691740	5600	5600	5600	5600	6
681	20241121	090100	4658140	5600	5620	5620	5600	55
682	20241121	090000	4349140	5620	5540	5620	5540	785