KissMeData/159010/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202400	86586285	4680	4680	4680	4680	164
3	20241121	202300	86586285	4680	4680	4680	4680	0
4	20241121	202200	86586285	4680	4680	4680	4680	0
5	20241121	202100	86586285	4680	4680	4680	4680	0
6	20241121	202000	86586285	4680	4680	4680	4680	0
7	20241121	201900	86586285	4680	4680	4680	4680	0
8	20241121	201800	86586285	4680	4680	4680	4680	0
9	20241121	201700	86586285	4680	4680	4680	4680	0
10	20241121	201600	86586285	4680	4680	4680	4680	0
11	20241121	201500	86586285	4680	4680	4680	4680	0
12	20241121	201400	86586285	4680	4680	4680	4680	0
13	20241121	201300	86586285	4680	4680	4680	4680	0
14	20241121	201200	86586285	4680	4680	4680	4680	0
15	20241121	201100	86586285	4680	4680	4680	4680	0
16	20241121	201000	86586285	4680	4680	4680	4680	0
17	20241121	200900	86586285	4680	4680	4680	4680	0
18	20241121	200800	86586285	4680	4680	4680	4680	0
19	20241121	200700	86586285	4680	4680	4680	4680	0
20	20241121	200600	86586285	4680	4680	4680	4680	0
21	20241121	200500	86586285	4680	4680	4680	4680	0
22	20241121	200400	86586285	4680	4680	4680	4680	0
23	20241121	200300	86586285	4680	4680	4680	4680	0
24	20241121	200200	86586285	4680	4680	4680	4680	0
25	20241121	200100	86586285	4680	4680	4680	4680	0
26	20241121	200000	86586285	4680	4680	4680	4680	0
27	20241121	195900	86586285	4680	4680	4680	4680	0
28	20241121	195800	86586285	4680	4680	4680	4680	0
29	20241121	195700	86586285	4680	4680	4680	4680	0
30	20241121	195600	86586285	4680	4680	4680	4680	0
31	20241121	195500	86586285	4680	4680	4680	4680	0
32	20241121	195400	86586285	4680	4680	4680	4680	164
33	20241121	195300	86586285	4680	4680	4680	4680	0
34	20241121	195200	86586285	4680	4680	4680	4680	0
35	20241121	195100	86586285	4680	4680	4680	4680	0
36	20241121	195000	86586285	4680	4680	4680	4680	0
37	20241121	194900	86586285	4680	4680	4680	4680	0
38	20241121	194800	86586285	4680	4680	4680	4680	0
39	20241121	194700	86586285	4680	4680	4680	4680	0
40	20241121	194600	86586285	4680	4680	4680	4680	0
41	20241121	194500	86586285	4680	4680	4680	4680	0
42	20241121	194400	86586285	4680	4680	4680	4680	0
43	20241121	194300	86586285	4680	4680	4680	4680	0
44	20241121	194200	86586285	4680	4680	4680	4680	0
45	20241121	194100	86586285	4680	4680	4680	4680	0
46	20241121	194000	86586285	4680	4680	4680	4680	0
47	20241121	193900	86586285	4680	4680	4680	4680	0
48	20241121	193800	86586285	4680	4680	4680	4680	0
49	20241121	193700	86586285	4680	4680	4680	4680	0
50	20241121	193600	86586285	4680	4680	4680	4680	0
51	20241121	193500	86586285	4680	4680	4680	4680	0
52	20241121	193400	86586285	4680	4680	4680	4680	0
53	20241121	193300	86586285	4680	4680	4680	4680	0
54	20241121	193200	86586285	4680	4680	4680	4680	0
55	20241121	193100	86586285	4680	4680	4680	4680	0
56	20241121	193000	86586285	4680	4680	4680	4680	0
57	20241121	192900	86586285	4680	4680	4680	4680	0
58	20241121	192800	86586285	4680	4680	4680	4680	0
59	20241121	192700	86586285	4680	4680	4680	4680	0
60	20241121	192600	86586285	4680	4680	4680	4680	0
61	20241121	192500	86586285	4680	4680	4680	4680	0
62	20241121	192400	86586285	4680	4680	4680	4680	164
63	20241121	192300	86586285	4680	4680	4680	4680	0
64	20241121	192200	86586285	4680	4680	4680	4680	0
65	20241121	192100	86586285	4680	4680	4680	4680	0
66	20241121	192000	86586285	4680	4680	4680	4680	0
67	20241121	191900	86586285	4680	4680	4680	4680	0
68	20241121	191800	86586285	4680	4680	4680	4680	0
69	20241121	191700	86586285	4680	4680	4680	4680	0
70	20241121	191600	86586285	4680	4680	4680	4680	0
71	20241121	191500	86586285	4680	4680	4680	4680	0
72	20241121	191400	86586285	4680	4680	4680	4680	0
73	20241121	191300	86586285	4680	4680	4680	4680	0
74	20241121	191200	86586285	4680	4680	4680	4680	0
75	20241121	191100	86586285	4680	4680	4680	4680	0
76	20241121	191000	86586285	4680	4680	4680	4680	0
77	20241121	190900	86586285	4680	4680	4680	4680	0
78	20241121	190800	86586285	4680	4680	4680	4680	0
79	20241121	190700	86586285	4680	4680	4680	4680	0
80	20241121	190600	86586285	4680	4680	4680	4680	0
81	20241121	190500	86586285	4680	4680	4680	4680	0
82	20241121	190400	86586285	4680	4680	4680	4680	0
83	20241121	190300	86586285	4680	4680	4680	4680	0
84	20241121	190200	86586285	4680	4680	4680	4680	0
85	20241121	190100	86586285	4680	4680	4680	4680	0
86	20241121	190000	86586285	4680	4680	4680	4680	0
87	20241121	185900	86586285	4680	4680	4680	4680	0
88	20241121	185800	86586285	4680	4680	4680	4680	0
89	20241121	185700	86586285	4680	4680	4680	4680	0
90	20241121	185600	86586285	4680	4680	4680	4680	0
91	20241121	185500	86586285	4680	4680	4680	4680	0
92	20241121	185400	86586285	4680	4680	4680	4680	164
93	20241121	185300	86586285	4680	4680	4680	4680	0
94	20241121	185200	86586285	4680	4680	4680	4680	0
95	20241121	185100	86586285	4680	4680	4680	4680	0
96	20241121	185000	86586285	4680	4680	4680	4680	0
97	20241121	184900	86586285	4680	4680	4680	4680	0
98	20241121	184800	86586285	4680	4680	4680	4680	0
99	20241121	184700	86586285	4680	4680	4680	4680	0
100	20241121	184600	86586285	4680	4680	4680	4680	0
101	20241121	184500	86586285	4680	4680	4680	4680	0
102	20241121	184400	86586285	4680	4680	4680	4680	0
103	20241121	184300	86586285	4680	4680	4680	4680	0
104	20241121	184200	86586285	4680	4680	4680	4680	0
105	20241121	184100	86586285	4680	4680	4680	4680	0
106	20241121	184000	86586285	4680	4680	4680	4680	0
107	20241121	183900	86586285	4680	4680	4680	4680	0
108	20241121	183800	86586285	4680	4680	4680	4680	0
109	20241121	183700	86586285	4680	4680	4680	4680	0
110	20241121	183600	86586285	4680	4680	4680	4680	0
111	20241121	183500	86586285	4680	4680	4680	4680	0
112	20241121	183400	86586285	4680	4680	4680	4680	0
113	20241121	183300	86586285	4680	4680	4680	4680	0
114	20241121	183200	86586285	4680	4680	4680	4680	0
115	20241121	183100	86586285	4680	4680	4680	4680	0
116	20241121	183000	86586285	4680	4680	4680	4680	0
117	20241121	182900	86586285	4680	4680	4680	4680	0
118	20241121	182800	86586285	4680	4680	4680	4680	0
119	20241121	182700	86586285	4680	4680	4680	4680	0
120	20241121	182600	86586285	4680	4680	4680	4680	0
121	20241121	182500	86586285	4680	4680	4680	4680	0
122	20241121	182400	86586285	4680	4680	4680	4680	164
123	20241121	182300	86586285	4680	4680	4680	4680	0
124	20241121	182200	86586285	4680	4680	4680	4680	0
125	20241121	182100	86586285	4680	4680	4680	4680	0
126	20241121	182000	86586285	4680	4680	4680	4680	0
127	20241121	181900	86586285	4680	4680	4680	4680	0
128	20241121	181800	86586285	4680	4680	4680	4680	0
129	20241121	181700	86586285	4680	4680	4680	4680	0
130	20241121	181600	86586285	4680	4680	4680	4680	0
131	20241121	181500	86586285	4680	4680	4680	4680	0
132	20241121	181400	86586285	4680	4680	4680	4680	0
133	20241121	181300	86586285	4680	4680	4680	4680	0
134	20241121	181200	86586285	4680	4680	4680	4680	0
135	20241121	181100	86586285	4680	4680	4680	4680	0
136	20241121	181000	86586285	4680	4680	4680	4680	0
137	20241121	180900	86586285	4680	4680	4680	4680	0
138	20241121	180800	86586285	4680	4680	4680	4680	0
139	20241121	180700	86586285	4680	4680	4680	4680	0
140	20241121	180600	86586285	4680	4680	4680	4680	0
141	20241121	180500	86586285	4680	4680	4680	4680	0
142	20241121	180400	86586285	4680	4680	4680	4680	0
143	20241121	180300	86586285	4680	4680	4680	4680	0
144	20241121	180200	86586285	4680	4680	4680	4680	0
145	20241121	180100	86586285	4680	4680	4680	4680	0
146	20241121	180000	86586285	4680	4680	4680	4680	0
147	20241121	175900	86586285	4680	4680	4680	4680	0
148	20241121	175800	86586285	4680	4680	4680	4680	0
149	20241121	175700	86586285	4680	4680	4680	4680	0
150	20241121	175600	86586285	4680	4680	4680	4680	0
151	20241121	175500	86586285	4680	4680	4680	4680	0
152	20241121	175400	86586285	4680	4680	4680	4680	164
153	20241121	175300	86586285	4680	4680	4680	4680	0
154	20241121	175200	86586285	4680	4680	4680	4680	0
155	20241121	175100	86586285	4680	4680	4680	4680	0
156	20241121	175000	86586285	4680	4680	4680	4680	0
157	20241121	174900	86586285	4680	4680	4680	4680	0
158	20241121	174800	86586285	4680	4680	4680	4680	0
159	20241121	174700	86586285	4680	4680	4680	4680	0
160	20241121	174600	86586285	4680	4680	4680	4680	0
161	20241121	174500	86586285	4680	4680	4680	4680	0
162	20241121	174400	86586285	4680	4680	4680	4680	0
163	20241121	174300	86586285	4680	4680	4680	4680	0
164	20241121	174200	86586285	4680	4680	4680	4680	0
165	20241121	174100	86586285	4680	4680	4680	4680	0
166	20241121	174000	86586285	4680	4680	4680	4680	0
167	20241121	173900	86586285	4680	4680	4680	4680	0
168	20241121	173800	86586285	4680	4680	4680	4680	0
169	20241121	173700	86586285	4680	4680	4680	4680	0
170	20241121	173600	86586285	4680	4680	4680	4680	0
171	20241121	173500	86586285	4680	4680	4680	4680	0
172	20241121	173400	86586285	4680	4680	4680	4680	0
173	20241121	173300	86586285	4680	4680	4680	4680	0
174	20241121	173200	86586285	4680	4680	4680	4680	0
175	20241121	173100	86586285	4680	4680	4680	4680	0
176	20241121	173000	86586285	4680	4680	4680	4680	0
177	20241121	172900	86586285	4680	4680	4680	4680	0
178	20241121	172800	86586285	4680	4680	4680	4680	0
179	20241121	172700	86586285	4680	4680	4680	4680	0
180	20241121	172600	86586285	4680	4680	4680	4680	0
181	20241121	172500	86586285	4680	4680	4680	4680	0
182	20241121	172400	86586285	4680	4680	4680	4680	164
183	20241121	172300	86586285	4680	4680	4680	4680	0
184	20241121	172200	86586285	4680	4680	4680	4680	0
185	20241121	172100	86586285	4680	4680	4680	4680	0
186	20241121	172000	86586285	4680	4680	4680	4680	0
187	20241121	171900	86586285	4680	4680	4680	4680	0
188	20241121	171800	86586285	4680	4680	4680	4680	0
189	20241121	171700	86586285	4680	4680	4680	4680	0
190	20241121	171600	86586285	4680	4680	4680	4680	0
191	20241121	171500	86586285	4680	4680	4680	4680	0
192	20241121	171400	86586285	4680	4680	4680	4680	0
193	20241121	171300	86586285	4680	4680	4680	4680	0
194	20241121	171200	86586285	4680	4680	4680	4680	0
195	20241121	171100	86586285	4680	4680	4680	4680	0
196	20241121	171000	86586285	4680	4680	4680	4680	0
197	20241121	170900	86586285	4680	4680	4680	4680	0
198	20241121	170800	86586285	4680	4680	4680	4680	0
199	20241121	170700	86586285	4680	4680	4680	4680	0
200	20241121	170600	86586285	4680	4680	4680	4680	0
201	20241121	170500	86586285	4680	4680	4680	4680	0
202	20241121	170400	86586285	4680	4680	4680	4680	0
203	20241121	170300	86586285	4680	4680	4680	4680	0
204	20241121	170200	86586285	4680	4680	4680	4680	0
205	20241121	170100	86586285	4680	4680	4680	4680	0
206	20241121	170000	86586285	4680	4680	4680	4680	0
207	20241121	165900	86586285	4680	4680	4680	4680	0
208	20241121	165800	86586285	4680	4680	4680	4680	0
209	20241121	165700	86586285	4680	4680	4680	4680	0
210	20241121	165600	86586285	4680	4680	4680	4680	0
211	20241121	165500	86586285	4680	4680	4680	4680	0
212	20241121	165400	86586285	4680	4680	4680	4680	164
213	20241121	165300	86586285	4680	4680	4680	4680	0
214	20241121	165200	86586285	4680	4680	4680	4680	0
215	20241121	165100	86586285	4680	4680	4680	4680	0
216	20241121	165000	86586285	4680	4680	4680	4680	0
217	20241121	164900	86586285	4680	4680	4680	4680	0
218	20241121	164800	86586285	4680	4680	4680	4680	0
219	20241121	164700	86586285	4680	4680	4680	4680	0
220	20241121	164600	86586285	4680	4680	4680	4680	0
221	20241121	164500	86586285	4680	4680	4680	4680	0
222	20241121	164400	86586285	4680	4680	4680	4680	0
223	20241121	164300	86586285	4680	4680	4680	4680	0
224	20241121	164200	86586285	4680	4680	4680	4680	0
225	20241121	164100	86586285	4680	4680	4680	4680	0
226	20241121	164000	86586285	4680	4680	4680	4680	0
227	20241121	163900	86586285	4680	4680	4680	4680	0
228	20241121	163800	86586285	4680	4680	4680	4680	0
229	20241121	163700	86586285	4680	4680	4680	4680	0
230	20241121	163600	86586285	4680	4680	4680	4680	0
231	20241121	163500	86586285	4680	4680	4680	4680	0
232	20241121	163400	86586285	4680	4680	4680	4680	0
233	20241121	163300	86586285	4680	4680	4680	4680	0
234	20241121	163200	86586285	4680	4680	4680	4680	0
235	20241121	163100	86586285	4680	4680	4680	4680	0
236	20241121	163000	86586285	4680	4680	4680	4680	0
237	20241121	162900	86586285	4680	4680	4680	4680	0
238	20241121	162800	86586285	4680	4680	4680	4680	0
239	20241121	162700	86586285	4680	4680	4680	4680	0
240	20241121	162600	86586285	4680	4680	4680	4680	0
241	20241121	162500	86586285	4680	4680	4680	4680	0
242	20241121	162400	86586285	4680	4680	4680	4680	164
243	20241121	162300	86586285	4680	4680	4680	4680	0
244	20241121	162200	86586285	4680	4680	4680	4680	0
245	20241121	162100	86586285	4680	4680	4680	4680	0
246	20241121	162000	86586285	4680	4680	4680	4680	0
247	20241121	161900	86586285	4680	4680	4680	4680	0
248	20241121	161800	86586285	4680	4680	4680	4680	0
249	20241121	161700	86586285	4680	4680	4680	4680	0
250	20241121	161600	86586285	4680	4680	4680	4680	0
251	20241121	161500	86586285	4680	4680	4680	4680	0
252	20241121	161400	86586285	4680	4680	4680	4680	0
253	20241121	161300	86586285	4680	4680	4680	4680	0
254	20241121	161200	86586285	4680	4680	4680	4680	0
255	20241121	161100	86586285	4680	4680	4680	4680	0
256	20241121	161000	86586285	4680	4680	4680	4680	0
257	20241121	160900	86586285	4680	4680	4680	4680	0
258	20241121	160800	86586285	4680	4680	4680	4680	0
259	20241121	160700	86586285	4680	4680	4680	4680	0
260	20241121	160600	86586285	4680	4680	4680	4680	0
261	20241121	160500	86586285	4680	4680	4680	4680	0
262	20241121	160400	86586285	4680	4680	4680	4680	0
263	20241121	160300	86586285	4680	4680	4680	4680	0
264	20241121	160200	86586285	4680	4680	4680	4680	0
265	20241121	160100	86586285	4680	4680	4680	4680	0
266	20241121	160000	86586285	4680	4680	4680	4680	0
267	20241121	155900	86586285	4680	4680	4680	4680	0
268	20241121	155800	86586285	4680	4680	4680	4680	0
269	20241121	155700	86586285	4680	4680	4680	4680	0
270	20241121	155600	86586285	4680	4680	4680	4680	0
271	20241121	155500	86586285	4680	4680	4680	4680	0
272	20241121	155400	86586285	4680	4680	4680	4680	164
273	20241121	155300	86586285	4680	4680	4680	4680	0
274	20241121	155200	86586285	4680	4680	4680	4680	0
275	20241121	155100	86586285	4680	4680	4680	4680	0
276	20241121	155000	86586285	4680	4680	4680	4680	0
277	20241121	154900	86586285	4680	4680	4680	4680	0
278	20241121	154800	86586285	4680	4680	4680	4680	0
279	20241121	154700	86586285	4680	4680	4680	4680	0
280	20241121	154600	86586285	4680	4680	4680	4680	0
281	20241121	154500	86586285	4680	4680	4680	4680	0
282	20241121	154400	86586285	4680	4680	4680	4680	0
283	20241121	154300	86586285	4680	4680	4680	4680	0
284	20241121	154200	86586285	4680	4680	4680	4680	0
285	20241121	154100	86586285	4680	4680	4680	4680	0
286	20241121	154000	86586285	4680	4680	4680	4680	0
287	20241121	153900	86586285	4680	4680	4680	4680	0
288	20241121	153800	86586285	4680	4680	4680	4680	0
289	20241121	153700	86586285	4680	4680	4680	4680	0
290	20241121	153600	86586285	4680	4680	4680	4680	0
291	20241121	153500	86586285	4680	4680	4680	4680	0
292	20241121	153400	86586285	4680	4680	4680	4680	0
293	20241121	153300	86586285	4680	4680	4680	4680	0
294	20241121	153200	86586285	4680	4680	4680	4680	0
295	20241121	153100	86586285	4680	4680	4680	4680	0
296	20241121	153000	86586285	4680	4680	4680	4680	164
297	20241121	152900	85818765	4680	4680	4680	4680	0
298	20241121	152800	85818765	4680	4680	4680	4680	0
299	20241121	152700	85818765	4680	4680	4680	4680	0
300	20241121	152600	85818765	4680	4680	4680	4680	0
301	20241121	152500	85818765	4680	4680	4680	4680	0
302	20241121	152400	85818765	4680	4680	4680	4680	0
303	20241121	152300	85818765	4680	4680	4680	4680	0
304	20241121	152200	85818765	4680	4680	4680	4680	0
305	20241121	152100	85818765	4680	4680	4680	4680	0
306	20241121	152000	85818765	4680	4680	4680	4680	0
307	20241121	151900	85818765	4680	4725	4725	4680	299
308	20241121	151800	84419365	4730	4730	4730	4730	0
309	20241121	151700	84419365	4730	4740	4740	4730	4
310	20241121	151600	84400420	4745	4755	4755	4745	4
311	20241121	151500	84381415	4755	4755	4755	4755	2
312	20241121	151400	84371905	4755	4765	4775	4755	111
313	20241121	151300	83842640	4750	4750	4750	4750	2
314	20241121	151200	83833140	4780	4780	4780	4780	0
315	20241121	151100	83833140	4780	4780	4780	4780	0
316	20241121	151000	83833140	4780	4780	4780	4780	0
317	20241121	150900	83833140	4780	4780	4780	4780	0
318	20241121	150800	83833140	4780	4780	4780	4780	0
319	20241121	150700	83833140	4780	4780	4780	4780	0
320	20241121	150600	83833140	4780	4780	4780	4780	0
321	20241121	150500	83833140	4780	4780	4780	4780	0
322	20241121	150400	83833140	4780	4780	4780	4780	0
323	20241121	150300	83833140	4780	4780	4780	4780	2
324	20241121	150200	83823580	4795	4725	4795	4725	80
325	20241121	150100	83442920	4730	4735	4735	4690	13
326	20241121	150000	83381680	4660	4745	4745	4660	20
327	20241121	145900	83288355	4745	4660	4745	4645	2254
328	20241121	145800	72691185	4655	4640	4655	4640	618
329	20241121	145700	69819180	4640	4640	4640	4640	0
330	20241121	145600	69819180	4640	4640	4640	4640	0
331	20241121	145500	69819180	4640	4640	4640	4640	0
332	20241121	145400	69819180	4640	4640	4640	4640	0
333	20241121	145300	69819180	4640	4635	4640	4635	2
334	20241121	145200	69809905	4635	4635	4635	4635	0
335	20241121	145100	69809905	4635	4635	4635	4635	0
336	20241121	145000	69809905	4635	4635	4635	4635	0
337	20241121	144900	69809905	4635	4635	4635	4635	0
338	20241121	144800	69809905	4635	4635	4635	4635	0
339	20241121	144700	69809905	4635	4635	4635	4635	0
340	20241121	144600	69809905	4635	4635	4635	4635	0
341	20241121	144500	69809905	4635	4605	4635	4605	1000
342	20241121	144400	65176055	4615	4615	4615	4615	0
343	20241121	144300	65176055	4615	4615	4615	4615	0
344	20241121	144200	65176055	4615	4605	4615	4605	2
345	20241121	144100	65166835	4600	4600	4600	4600	0
346	20241121	144000	65166835	4600	4600	4600	4600	11
347	20241121	143900	65116235	4600	4600	4600	4600	0
348	20241121	143800	65116235	4600	4600	4600	4600	2
349	20241121	143700	65107035	4600	4600	4600	4600	0
350	20241121	143600	65107035	4600	4600	4600	4600	0
351	20241121	143500	65107035	4600	4600	4600	4590	3252
352	20241121	143400	50160240	4605	4605	4605	4605	113
353	20241121	143300	49639875	4605	4605	4605	4605	0
354	20241121	143200	49639875	4605	4605	4605	4605	0
355	20241121	143100	49639875	4605	4610	4610	4605	170
356	20241121	143000	48856985	4610	4610	4610	4610	0
357	20241121	142900	48856985	4610	4610	4610	4610	0
358	20241121	142800	48856985	4610	4610	4610	4610	0
359	20241121	142700	48856985	4610	4610	4610	4610	0
360	20241121	142600	48856985	4610	4610	4610	4610	0
361	20241121	142500	48856985	4610	4610	4610	4610	0
362	20241121	142400	48856985	4610	4610	4610	4610	56
363	20241121	142300	48598825	4610	4610	4610	4610	0
364	20241121	142200	48598825	4610	4610	4610	4610	45
365	20241121	142100	48391375	4610	4610	4610	4610	1
366	20241121	142000	48386765	4610	4610	4610	4610	0
367	20241121	141900	48386765	4610	4610	4610	4610	0
368	20241121	141800	48386765	4610	4610	4610	4610	0
369	20241121	141700	48386765	4610	4610	4610	4610	304
370	20241121	141600	46985325	4605	4605	4605	4605	0
371	20241121	141500	46985325	4605	4605	4605	4605	0
372	20241121	141400	46985325	4605	4605	4605	4605	0
373	20241121	141300	46985325	4605	4605	4605	4605	0
374	20241121	141200	46985325	4605	4605	4605	4605	0
375	20241121	141100	46985325	4605	4615	4615	4605	920
376	20241121	141000	42746150	4600	4600	4600	4600	0
377	20241121	140900	42746150	4600	4600	4600	4600	0
378	20241121	140800	42746150	4600	4600	4600	4600	0
379	20241121	140700	42746150	4600	4610	4610	4600	58
380	20241121	140600	42479335	4620	4620	4620	4620	0
381	20241121	140500	42479335	4620	4620	4620	4620	0
382	20241121	140400	42479335	4620	4620	4620	4620	0
383	20241121	140300	42479335	4620	4620	4620	4620	0
384	20241121	140200	42479335	4620	4620	4620	4620	0
385	20241121	140100	42479335	4620	4620	4620	4620	0
386	20241121	140000	42479335	4620	4620	4620	4620	0
387	20241121	135900	42479335	4620	4605	4620	4600	23
388	20241121	135800	42373460	4625	4615	4625	4615	2
389	20241121	135700	42364220	4605	4605	4605	4605	22
390	20241121	135600	42262910	4605	4605	4605	4605	0
391	20241121	135500	42262910	4605	4605	4605	4605	43
392	20241121	135400	42064895	4605	4605	4605	4605	0
393	20241121	135300	42064895	4605	4605	4605	4605	47
394	20241121	135200	41848460	4605	4605	4605	4605	0
395	20241121	135100	41848460	4605	4605	4605	4605	21
396	20241121	135000	41751755	4605	4605	4605	4605	0
397	20241121	134900	41751755	4605	4605	4605	4605	22
398	20241121	134800	41650445	4610	4610	4610	4610	0
399	20241121	134700	41650445	4610	4610	4610	4610	23
400	20241121	134600	41544415	4610	4610	4610	4610	0
401	20241121	134500	41544415	4610	4610	4610	4610	42
402	20241121	134400	41350795	4610	4610	4610	4610	0
403	20241121	134300	41350795	4610	4610	4610	4610	22
404	20241121	134200	41249375	4620	4620	4620	4620	0
405	20241121	134100	41249375	4620	4620	4620	4620	0
406	20241121	134000	41249375	4620	4620	4620	4620	0
407	20241121	133900	41249375	4620	4620	4620	4620	0
408	20241121	133800	41249375	4620	4620	4620	4620	0
409	20241121	133700	41249375	4620	4620	4620	4620	0
410	20241121	133600	41249375	4620	4610	4620	4610	25
411	20241121	133500	41134085	4610	4610	4610	4610	0
412	20241121	133400	41134085	4610	4610	4610	4610	21
413	20241121	133300	41037275	4610	4610	4610	4610	0
414	20241121	133200	41037275	4610	4610	4610	4610	22
415	20241121	133100	40935855	4610	4610	4610	4610	0
416	20241121	133000	40935855	4610	4610	4610	4610	21
417	20241121	132900	40839045	4610	4610	4610	4610	0
418	20241121	132800	40839045	4610	4610	4610	4610	21
419	20241121	132700	40742235	4610	4610	4610	4610	0
420	20241121	132600	40742235	4610	4610	4610	4610	22
421	20241121	132500	40640815	4610	4610	4610	4610	0
422	20241121	132400	40640815	4610	4610	4610	4610	21
423	20241121	132300	40544005	4610	4610	4610	4610	0
424	20241121	132200	40544005	4610	4610	4610	4610	21
425	20241121	132100	40447195	4610	4610	4610	4610	21
426	20241121	132000	40350385	4610	4610	4610	4610	0
427	20241121	131900	40350385	4610	4610	4610	4610	22
428	20241121	131800	40248965	4610	4610	4610	4610	0
429	20241121	131700	40248965	4610	4610	4610	4610	21
430	20241121	131600	40152155	4610	4610	4610	4610	0
431	20241121	131500	40152155	4610	4610	4610	4610	42
432	20241121	131400	39958535	4610	4610	4610	4610	1
433	20241121	131300	39953925	4620	4620	4620	4610	80
434	20241121	131200	39584545	4610	4610	4610	4610	0
435	20241121	131100	39584545	4610	4610	4610	4610	21
436	20241121	131000	39487735	4620	4620	4620	4620	0
437	20241121	130900	39487735	4620	4625	4625	4620	7
438	20241121	130800	39455390	4625	4625	4625	4625	0
439	20241121	130700	39455390	4625	4620	4625	4610	63
440	20241121	130600	39164510	4625	4625	4625	4625	0
441	20241121	130500	39164510	4625	4625	4625	4625	0
442	20241121	130400	39164510	4625	4625	4625	4625	0
443	20241121	130300	39164510	4625	4625	4625	4625	0
444	20241121	130200	39164510	4625	4625	4625	4625	0
445	20241121	130100	39164510	4625	4625	4625	4625	0
446	20241121	130000	39164510	4625	4600	4625	4600	520
447	20241121	125900	36767610	4605	4605	4605	4605	3
448	20241121	125800	36753795	4605	4605	4605	4605	16
449	20241121	125700	36680115	4610	4610	4610	4610	0
450	20241121	125600	36680115	4610	4610	4610	4610	1
451	20241121	125500	36675505	4610	4610	4610	4610	0
452	20241121	125400	36675505	4610	4610	4610	4610	0
453	20241121	125300	36675505	4610	4610	4610	4610	1
454	20241121	125200	36670895	4610	4610	4610	4610	0
455	20241121	125100	36670895	4610	4610	4610	4610	0
456	20241121	125000	36670895	4610	4610	4610	4600	1826
457	20241121	124900	28268335	4610	4610	4610	4610	63
458	20241121	124800	27977905	4610	4610	4610	4610	1
459	20241121	124700	27973295	4605	4605	4605	4605	0
460	20241121	124600	27973295	4605	4610	4610	4605	21
461	20241121	124500	27876585	4605	4605	4605	4605	0
462	20241121	124400	27876585	4605	4605	4605	4605	20
463	20241121	124300	27784485	4610	4605	4610	4605	45
464	20241121	124200	27577255	4605	4605	4605	4605	0
465	20241121	124100	27577255	4605	4605	4605	4605	20
466	20241121	124000	27485155	4610	4610	4610	4610	1
467	20241121	123900	27480545	4605	4605	4605	4605	20
468	20241121	123800	27388445	4610	4610	4610	4610	1
469	20241121	123700	27383835	4605	4605	4605	4605	20
470	20241121	123600	27291735	4610	4610	4610	4610	0
471	20241121	123500	27291735	4610	4605	4610	4605	22
472	20241121	123400	27190420	4610	4610	4610	4610	1
473	20241121	123300	27185810	4605	4610	4610	4605	22
474	20241121	123200	27084495	4610	4610	4610	4610	0
475	20241121	123100	27084495	4610	4610	4610	4610	0
476	20241121	123000	27084495	4610	4610	4610	4610	2
477	20241121	122900	27075275	4610	4610	4610	4610	6
478	20241121	122800	27047615	4615	4615	4615	4615	10
479	20241121	122700	27001465	4615	4615	4615	4615	2
480	20241121	122600	26992235	4610	4610	4610	4610	0
481	20241121	122500	26992235	4610	4610	4610	4610	55
482	20241121	122400	26738685	4610	4610	4610	4610	6
483	20241121	122300	26711025	4615	4615	4615	4615	0
484	20241121	122200	26711025	4615	4610	4615	4610	62
485	20241121	122100	26425200	4610	4610	4610	4610	0
486	20241121	122000	26425200	4610	4615	4615	4610	48
487	20241121	121900	26203915	4615	4615	4615	4615	0
488	20241121	121800	26203915	4615	4615	4615	4615	1
489	20241121	121700	26199300	4620	4620	4620	4620	0
490	20241121	121600	26199300	4620	4620	4620	4620	2
491	20241121	121500	26190060	4625	4625	4625	4625	0
492	20241121	121400	26190060	4625	4625	4625	4625	2
493	20241121	121300	26180810	4630	4630	4630	4630	0
494	20241121	121200	26180810	4630	4630	4630	4630	0
495	20241121	121100	26180810	4630	4630	4630	4630	0
496	20241121	121000	26180810	4630	4630	4630	4630	0
497	20241121	120900	26180810	4630	4630	4630	4630	1
498	20241121	120800	26176180	4630	4610	4630	4605	71
499	20241121	120700	25847985	4605	4605	4605	4605	0
500	20241121	120600	25847985	4605	4605	4605	4605	22
501	20241121	120500	25746675	4605	4610	4610	4605	21
502	20241121	120400	25649965	4605	4605	4605	4605	0
503	20241121	120300	25649965	4605	4610	4610	4605	21
504	20241121	120200	25553250	4605	4605	4605	4605	0
505	20241121	120100	25553250	4605	4605	4605	4605	22
506	20241121	120000	25451940	4605	4605	4605	4605	0
507	20241121	115900	25451940	4605	4610	4610	4605	21
508	20241121	115800	25355230	4605	4605	4605	4605	0
509	20241121	115700	25355230	4605	4610	4610	4605	21
510	20241121	115600	25258520	4605	4605	4605	4605	0
511	20241121	115500	25258520	4605	4600	4605	4600	85
512	20241121	115400	24867415	4600	4600	4600	4600	23
513	20241121	115300	24761615	4595	4595	4595	4595	39
514	20241121	115200	24582410	4600	4600	4600	4600	0
515	20241121	115100	24582410	4600	4605	4605	4600	22
516	20241121	115000	24481205	4605	4605	4605	4605	0
517	20241121	114900	24481205	4605	4605	4605	4605	1
518	20241121	114800	24476600	4610	4610	4610	4610	1
519	20241121	114700	24471990	4610	4610	4610	4610	1
520	20241121	114600	24467380	4615	4615	4615	4615	2
521	20241121	114500	24458150	4630	4630	4630	4630	0
522	20241121	114400	24458150	4630	4630	4630	4630	0
523	20241121	114300	24458150	4630	4615	4630	4615	2
524	20241121	114200	24448905	4630	4630	4630	4630	0
525	20241121	114100	24448905	4630	4600	4630	4600	63
526	20241121	114000	24158710	4600	4600	4600	4600	15
527	20241121	113900	24089710	4600	4600	4600	4600	45
528	20241121	113800	23882710	4600	4600	4600	4600	13
529	20241121	113700	23822910	4600	4600	4600	4600	0
530	20241121	113600	23822910	4600	4600	4600	4600	39
531	20241121	113500	23643510	4605	4605	4605	4605	1
532	20241121	113400	23638905	4600	4600	4600	4600	21
533	20241121	113300	23542305	4605	4605	4605	4605	4
534	20241121	113200	23523885	4605	4605	4605	4605	1
535	20241121	113100	23519280	4610	4610	4610	4610	0
536	20241121	113000	23519280	4610	4610	4615	4610	6
537	20241121	112900	23491610	4605	4605	4605	4605	5
538	20241121	112800	23468585	4605	4605	4605	4605	31
539	20241121	112700	23325830	4615	4615	4615	4615	0
540	20241121	112600	23325830	4615	4615	4615	4615	0
541	20241121	112500	23325830	4615	4615	4615	4615	0
542	20241121	112400	23325830	4615	4610	4615	4605	5
543	20241121	112300	23302780	4605	4615	4615	4605	8
544	20241121	112200	23265905	4620	4605	4620	4605	25
545	20241121	112100	23150750	4600	4600	4600	4600	32
546	20241121	112000	23003550	4605	4605	4605	4605	33
547	20241121	111900	22851585	4605	4605	4605	4605	11
548	20241121	111800	22800930	4605	4605	4605	4605	0
549	20241121	111700	22800930	4605	4605	4605	4605	21
550	20241121	111600	22704225	4620	4620	4620	4620	0
551	20241121	111500	22704225	4620	4625	4625	4620	29
552	20241121	111400	22570240	4620	4620	4620	4620	0
553	20241121	111300	22570240	4620	4620	4620	4620	22
554	20241121	111200	22468600	4625	4625	4625	4625	1
555	20241121	111100	22463975	4620	4620	4620	4620	21
556	20241121	111000	22366955	4625	4625	4625	4625	0
557	20241121	110900	22366955	4625	4625	4625	4625	1
558	20241121	110800	22362330	4625	4625	4625	4625	21
559	20241121	110700	22265205	4630	4630	4630	4630	1
560	20241121	110600	22260575	4625	4625	4625	4625	18
561	20241121	110500	22177325	4630	4630	4630	4630	0
562	20241121	110400	22177325	4630	4625	4630	4625	22
563	20241121	110300	22075570	4630	4630	4630	4630	0
564	20241121	110200	22075570	4630	4630	4630	4630	2
565	20241121	110100	22066310	4630	4630	4630	4630	0
566	20241121	110000	22066310	4630	4630	4630	4630	0
567	20241121	105900	22066310	4630	4630	4630	4630	95
568	20241121	105800	21626460	4635	4635	4635	4635	0
569	20241121	105700	21626460	4635	4635	4635	4635	15
570	20241121	105600	21556935	4635	4635	4635	4635	12
571	20241121	105500	21501315	4635	4635	4635	4635	0
572	20241121	105400	21501315	4635	4635	4635	4635	491
573	20241121	105300	19225530	4635	4635	4635	4635	0
574	20241121	105200	19225530	4635	4635	4635	4635	0
575	20241121	105100	19225530	4635	4630	4635	4630	22
576	20241121	105000	19123665	4635	4635	4635	4635	0
577	20241121	104900	19123665	4635	4635	4635	4635	1
578	20241121	104800	19119030	4630	4630	4630	4630	0
579	20241121	104700	19119030	4630	4630	4630	4630	1
580	20241121	104600	19114400	4635	4635	4635	4635	1
581	20241121	104500	19109765	4635	4635	4635	4635	0
582	20241121	104400	19109765	4635	4635	4635	4635	0
583	20241121	104300	19109765	4635	4635	4635	4635	1
584	20241121	104200	19105130	4635	4635	4635	4635	0
585	20241121	104100	19105130	4635	4635	4635	4635	1
586	20241121	104000	19100495	4635	4635	4635	4635	0
587	20241121	103900	19100495	4635	4635	4635	4635	0
588	20241121	103800	19100495	4635	4635	4635	4635	1
589	20241121	103700	19095860	4635	4635	4635	4635	0
590	20241121	103600	19095860	4635	4635	4635	4635	1
591	20241121	103500	19091225	4635	4635	4635	4635	0
592	20241121	103400	19091225	4635	4635	4635	4635	0
593	20241121	103300	19091225	4635	4635	4635	4635	2
594	20241121	103200	19081955	4635	4635	4635	4635	14
595	20241121	103100	19017065	4630	4630	4630	4630	102
596	20241121	103000	18544805	4630	4630	4630	4630	1
597	20241121	102900	18540175	4630	4630	4630	4630	0
598	20241121	102800	18540175	4630	4630	4630	4630	1
599	20241121	102700	18535545	4630	4630	4630	4630	0
600	20241121	102600	18535545	4630	4630	4630	4630	0
601	20241121	102500	18535545	4630	4630	4630	4630	1
602	20241121	102400	18530915	4630	4630	4630	4630	0
603	20241121	102300	18530915	4630	4630	4630	4630	1
604	20241121	102200	18526285	4630	4630	4630	4630	0
605	20241121	102100	18526285	4630	4630	4630	4630	0
606	20241121	102000	18526285	4630	4630	4630	4630	1
607	20241121	101900	18521655	4630	4630	4630	4630	0
608	20241121	101800	18521655	4630	4630	4630	4630	0
609	20241121	101700	18521655	4630	4630	4630	4630	101
610	20241121	101600	18054025	4630	4630	4630	4630	0
611	20241121	101500	18054025	4630	4630	4630	4630	21
612	20241121	101400	17956795	4630	4630	4630	4630	0
613	20241121	101300	17956795	4630	4630	4630	4630	0
614	20241121	101200	17956795	4630	4630	4630	4630	1
615	20241121	101100	17952165	4630	4630	4630	4630	0
616	20241121	101000	17952165	4630	4630	4630	4630	1
617	20241121	100900	17947535	4635	4635	4635	4635	0
618	20241121	100800	17947535	4635	4635	4635	4635	3
619	20241121	100700	17933630	4625	4625	4625	4625	0
620	20241121	100600	17933630	4625	4625	4625	4625	0
621	20241121	100500	17933630	4625	4625	4625	4625	15
622	20241121	100400	17864255	4625	4625	4625	4625	2
623	20241121	100300	17855005	4625	4625	4625	4625	2
624	20241121	100200	17845755	4625	4625	4625	4625	1
625	20241121	100100	17841130	4625	4625	4625	4625	0
626	20241121	100000	17841130	4625	4630	4630	4625	80
627	20241121	095900	17471110	4635	4635	4635	4635	0
628	20241121	095800	17471110	4635	4630	4635	4630	2
629	20241121	095700	17461845	4620	4620	4620	4620	382
630	20241121	095600	15697005	4620	4620	4620	4620	0
631	20241121	095500	15697005	4620	4620	4620	4620	0
632	20241121	095400	15697005	4620	4620	4620	4620	1
633	20241121	095300	15692385	4615	4615	4615	4615	0
634	20241121	095200	15692385	4615	4615	4615	4615	1
635	20241121	095100	15687770	4615	4615	4615	4615	0
636	20241121	095000	15687770	4615	4615	4615	4615	0
637	20241121	094900	15687770	4615	4615	4615	4615	0
638	20241121	094800	15687770	4615	4615	4615	4615	0
639	20241121	094700	15687770	4615	4630	4630	4615	388
640	20241121	094600	13897105	4635	4635	4635	4635	1
641	20241121	094500	13892470	4635	4635	4635	4635	0
642	20241121	094400	13892470	4635	4635	4635	4635	1
643	20241121	094300	13887835	4635	4635	4635	4635	0
644	20241121	094200	13887835	4635	4635	4635	4635	116
645	20241121	094100	13350175	4635	4635	4635	4635	17
646	20241121	094000	13271380	4610	4610	4610	4610	0
647	20241121	093900	13271380	4610	4610	4610	4610	0
648	20241121	093800	13271380	4610	4605	4610	4605	247
649	20241121	093700	12132715	4610	4610	4610	4610	0
650	20241121	093600	12132715	4610	4610	4610	4610	0
651	20241121	093500	12132715	4610	4585	4610	4585	502
652	20241121	093400	9831000	4600	4590	4600	4590	6
653	20241121	093300	9803450	4600	4610	4610	4595	5
654	20241121	093200	9780435	4600	4610	4610	4600	254
655	20241121	093100	8610765	4635	4635	4635	4635	0
656	20241121	093000	8610765	4635	4635	4635	4635	0
657	20241121	092900	8610765	4635	4635	4635	4635	0
658	20241121	092800	8610765	4635	4635	4635	4635	1
659	20241121	092700	8606130	4630	4630	4630	4630	0
660	20241121	092600	8606130	4630	4630	4630	4630	0
661	20241121	092500	8606130	4630	4630	4630	4630	0
662	20241121	092400	8606130	4630	4630	4630	4630	20
663	20241121	092300	8513530	4630	4625	4635	4625	1813
664	20241121	092200	119280	4630	4630	4630	4630	0
665	20241121	092100	119280	4630	4630	4630	4630	0
666	20241121	092000	119280	4630	4630	4630	4630	0
667	20241121	091900	119280	4630	4630	4630	4630	1
668	20241121	091800	114650	4575	4575	4575	4575	0
669	20241121	091700	114650	4575	4625	4625	4575	11
670	20241121	091600	64100	4625	4625	4625	4625	2
671	20241121	091500	54850	4625	4625	4625	4625	0
672	20241121	091400	54850	4625	4625	4625	4625	0
673	20241121	091300	54850	4625	4625	4625	4625	0
674	20241121	091200	54850	4625	4625	4625	4625	0
675	20241121	091100	54850	4625	4625	4625	4625	1
676	20241121	091000	50225	4575	4575	4575	4575	0
677	20241121	090900	50225	4575	4575	4575	4575	0
678	20241121	090800	50225	4575	4575	4575	4575	0
679	20241121	090700	50225	4575	4575	4575	4575	0
680	20241121	090600	50225	4575	4575	4575	4575	0
681	20241121	090500	50225	4575	4575	4575	4575	0
682	20241121	090400	50225	4575	4575	4575	4575	0
683	20241121	090300	50225	4575	4575	4575	4575	1
684	20241121	090200	45650	4565	4565	4565	4565	0
685	20241121	090100	45650	4565	4565	4565	4565	0
686	20241121	090000	45650	4565	4565	4565	4565	10