KissMeData/246710/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204800	79651770	5820	5820	5820	5820	81
3	20241121	204700	79651770	5820	5820	5820	5820	0
4	20241121	204600	79651770	5820	5820	5820	5820	0
5	20241121	204500	79651770	5820	5820	5820	5820	0
6	20241121	204400	79651770	5820	5820	5820	5820	0
7	20241121	204300	79651770	5820	5820	5820	5820	0
8	20241121	204200	79651770	5820	5820	5820	5820	0
9	20241121	204100	79651770	5820	5820	5820	5820	0
10	20241121	204000	79651770	5820	5820	5820	5820	0
11	20241121	203900	79651770	5820	5820	5820	5820	0
12	20241121	203800	79651770	5820	5820	5820	5820	0
13	20241121	203700	79651770	5820	5820	5820	5820	0
14	20241121	203600	79651770	5820	5820	5820	5820	0
15	20241121	203500	79651770	5820	5820	5820	5820	0
16	20241121	203400	79651770	5820	5820	5820	5820	0
17	20241121	203300	79651770	5820	5820	5820	5820	0
18	20241121	203200	79651770	5820	5820	5820	5820	0
19	20241121	203100	79651770	5820	5820	5820	5820	0
20	20241121	203000	79651770	5820	5820	5820	5820	0
21	20241121	202900	79651770	5820	5820	5820	5820	0
22	20241121	202800	79651770	5820	5820	5820	5820	0
23	20241121	202700	79651770	5820	5820	5820	5820	0
24	20241121	202600	79651770	5820	5820	5820	5820	0
25	20241121	202500	79651770	5820	5820	5820	5820	0
26	20241121	202400	79651770	5820	5820	5820	5820	0
27	20241121	202300	79651770	5820	5820	5820	5820	0
28	20241121	202200	79651770	5820	5820	5820	5820	0
29	20241121	202100	79651770	5820	5820	5820	5820	0
30	20241121	202000	79651770	5820	5820	5820	5820	0
31	20241121	201900	79651770	5820	5820	5820	5820	0
32	20241121	201800	79651770	5820	5820	5820	5820	81
33	20241121	201700	79651770	5820	5820	5820	5820	0
34	20241121	201600	79651770	5820	5820	5820	5820	0
35	20241121	201500	79651770	5820	5820	5820	5820	0
36	20241121	201400	79651770	5820	5820	5820	5820	0
37	20241121	201300	79651770	5820	5820	5820	5820	0
38	20241121	201200	79651770	5820	5820	5820	5820	0
39	20241121	201100	79651770	5820	5820	5820	5820	0
40	20241121	201000	79651770	5820	5820	5820	5820	0
41	20241121	200900	79651770	5820	5820	5820	5820	0
42	20241121	200800	79651770	5820	5820	5820	5820	0
43	20241121	200700	79651770	5820	5820	5820	5820	0
44	20241121	200600	79651770	5820	5820	5820	5820	0
45	20241121	200500	79651770	5820	5820	5820	5820	0
46	20241121	200400	79651770	5820	5820	5820	5820	0
47	20241121	200300	79651770	5820	5820	5820	5820	0
48	20241121	200200	79651770	5820	5820	5820	5820	0
49	20241121	200100	79651770	5820	5820	5820	5820	0
50	20241121	200000	79651770	5820	5820	5820	5820	0
51	20241121	195900	79651770	5820	5820	5820	5820	0
52	20241121	195800	79651770	5820	5820	5820	5820	0
53	20241121	195700	79651770	5820	5820	5820	5820	0
54	20241121	195600	79651770	5820	5820	5820	5820	0
55	20241121	195500	79651770	5820	5820	5820	5820	0
56	20241121	195400	79651770	5820	5820	5820	5820	0
57	20241121	195300	79651770	5820	5820	5820	5820	0
58	20241121	195200	79651770	5820	5820	5820	5820	0
59	20241121	195100	79651770	5820	5820	5820	5820	0
60	20241121	195000	79651770	5820	5820	5820	5820	0
61	20241121	194900	79651770	5820	5820	5820	5820	0
62	20241121	194800	79651770	5820	5820	5820	5820	81
63	20241121	194700	79651770	5820	5820	5820	5820	0
64	20241121	194600	79651770	5820	5820	5820	5820	0
65	20241121	194500	79651770	5820	5820	5820	5820	0
66	20241121	194400	79651770	5820	5820	5820	5820	0
67	20241121	194300	79651770	5820	5820	5820	5820	0
68	20241121	194200	79651770	5820	5820	5820	5820	0
69	20241121	194100	79651770	5820	5820	5820	5820	0
70	20241121	194000	79651770	5820	5820	5820	5820	0
71	20241121	193900	79651770	5820	5820	5820	5820	0
72	20241121	193800	79651770	5820	5820	5820	5820	0
73	20241121	193700	79651770	5820	5820	5820	5820	0
74	20241121	193600	79651770	5820	5820	5820	5820	0
75	20241121	193500	79651770	5820	5820	5820	5820	0
76	20241121	193400	79651770	5820	5820	5820	5820	0
77	20241121	193300	79651770	5820	5820	5820	5820	0
78	20241121	193200	79651770	5820	5820	5820	5820	0
79	20241121	193100	79651770	5820	5820	5820	5820	0
80	20241121	193000	79651770	5820	5820	5820	5820	0
81	20241121	192900	79651770	5820	5820	5820	5820	0
82	20241121	192800	79651770	5820	5820	5820	5820	0
83	20241121	192700	79651770	5820	5820	5820	5820	0
84	20241121	192600	79651770	5820	5820	5820	5820	0
85	20241121	192500	79651770	5820	5820	5820	5820	0
86	20241121	192400	79651770	5820	5820	5820	5820	0
87	20241121	192300	79651770	5820	5820	5820	5820	0
88	20241121	192200	79651770	5820	5820	5820	5820	0
89	20241121	192100	79651770	5820	5820	5820	5820	0
90	20241121	192000	79651770	5820	5820	5820	5820	0
91	20241121	191900	79651770	5820	5820	5820	5820	0
92	20241121	191800	79651770	5820	5820	5820	5820	81
93	20241121	191700	79651770	5820	5820	5820	5820	0
94	20241121	191600	79651770	5820	5820	5820	5820	0
95	20241121	191500	79651770	5820	5820	5820	5820	0
96	20241121	191400	79651770	5820	5820	5820	5820	0
97	20241121	191300	79651770	5820	5820	5820	5820	0
98	20241121	191200	79651770	5820	5820	5820	5820	0
99	20241121	191100	79651770	5820	5820	5820	5820	0
100	20241121	191000	79651770	5820	5820	5820	5820	0
101	20241121	190900	79651770	5820	5820	5820	5820	0
102	20241121	190800	79651770	5820	5820	5820	5820	0
103	20241121	190700	79651770	5820	5820	5820	5820	0
104	20241121	190600	79651770	5820	5820	5820	5820	0
105	20241121	190500	79651770	5820	5820	5820	5820	0
106	20241121	190400	79651770	5820	5820	5820	5820	0
107	20241121	190300	79651770	5820	5820	5820	5820	0
108	20241121	190200	79651770	5820	5820	5820	5820	0
109	20241121	190100	79651770	5820	5820	5820	5820	0
110	20241121	190000	79651770	5820	5820	5820	5820	0
111	20241121	185900	79651770	5820	5820	5820	5820	0
112	20241121	185800	79651770	5820	5820	5820	5820	0
113	20241121	185700	79651770	5820	5820	5820	5820	0
114	20241121	185600	79651770	5820	5820	5820	5820	0
115	20241121	185500	79651770	5820	5820	5820	5820	0
116	20241121	185400	79651770	5820	5820	5820	5820	0
117	20241121	185300	79651770	5820	5820	5820	5820	0
118	20241121	185200	79651770	5820	5820	5820	5820	0
119	20241121	185100	79651770	5820	5820	5820	5820	0
120	20241121	185000	79651770	5820	5820	5820	5820	0
121	20241121	184900	79651770	5820	5820	5820	5820	0
122	20241121	184800	79651770	5820	5820	5820	5820	81
123	20241121	184700	79651770	5820	5820	5820	5820	0
124	20241121	184600	79651770	5820	5820	5820	5820	0
125	20241121	184500	79651770	5820	5820	5820	5820	0
126	20241121	184400	79651770	5820	5820	5820	5820	0
127	20241121	184300	79651770	5820	5820	5820	5820	0
128	20241121	184200	79651770	5820	5820	5820	5820	0
129	20241121	184100	79651770	5820	5820	5820	5820	0
130	20241121	184000	79651770	5820	5820	5820	5820	0
131	20241121	183900	79651770	5820	5820	5820	5820	0
132	20241121	183800	79651770	5820	5820	5820	5820	0
133	20241121	183700	79651770	5820	5820	5820	5820	0
134	20241121	183600	79651770	5820	5820	5820	5820	0
135	20241121	183500	79651770	5820	5820	5820	5820	0
136	20241121	183400	79651770	5820	5820	5820	5820	0
137	20241121	183300	79651770	5820	5820	5820	5820	0
138	20241121	183200	79651770	5820	5820	5820	5820	0
139	20241121	183100	79651770	5820	5820	5820	5820	0
140	20241121	183000	79651770	5820	5820	5820	5820	0
141	20241121	182900	79651770	5820	5820	5820	5820	0
142	20241121	182800	79651770	5820	5820	5820	5820	0
143	20241121	182700	79651770	5820	5820	5820	5820	0
144	20241121	182600	79651770	5820	5820	5820	5820	0
145	20241121	182500	79651770	5820	5820	5820	5820	0
146	20241121	182400	79651770	5820	5820	5820	5820	0
147	20241121	182300	79651770	5820	5820	5820	5820	0
148	20241121	182200	79651770	5820	5820	5820	5820	0
149	20241121	182100	79651770	5820	5820	5820	5820	0
150	20241121	182000	79651770	5820	5820	5820	5820	0
151	20241121	181900	79651770	5820	5820	5820	5820	0
152	20241121	181800	79651770	5820	5820	5820	5820	81
153	20241121	181700	79651770	5820	5820	5820	5820	0
154	20241121	181600	79651770	5820	5820	5820	5820	0
155	20241121	181500	79651770	5820	5820	5820	5820	0
156	20241121	181400	79651770	5820	5820	5820	5820	0
157	20241121	181300	79651770	5820	5820	5820	5820	0
158	20241121	181200	79651770	5820	5820	5820	5820	0
159	20241121	181100	79651770	5820	5820	5820	5820	0
160	20241121	181000	79651770	5820	5820	5820	5820	0
161	20241121	180900	79651770	5820	5820	5820	5820	0
162	20241121	180800	79651770	5820	5820	5820	5820	0
163	20241121	180700	79651770	5820	5820	5820	5820	0
164	20241121	180600	79651770	5820	5820	5820	5820	0
165	20241121	180500	79651770	5820	5820	5820	5820	0
166	20241121	180400	79651770	5820	5820	5820	5820	0
167	20241121	180300	79651770	5820	5820	5820	5820	0
168	20241121	180200	79651770	5820	5820	5820	5820	0
169	20241121	180100	79651770	5820	5820	5820	5820	0
170	20241121	180000	79651770	5820	5820	5820	5820	0
171	20241121	175900	79651770	5820	5820	5820	5820	0
172	20241121	175800	79651770	5820	5820	5820	5820	0
173	20241121	175700	79651770	5820	5820	5820	5820	0
174	20241121	175600	79651770	5820	5820	5820	5820	0
175	20241121	175500	79651770	5820	5820	5820	5820	0
176	20241121	175400	79651770	5820	5820	5820	5820	0
177	20241121	175300	79651770	5820	5820	5820	5820	0
178	20241121	175200	79651770	5820	5820	5820	5820	0
179	20241121	175100	79651770	5820	5820	5820	5820	0
180	20241121	175000	79651770	5820	5820	5820	5820	0
181	20241121	174900	79651770	5820	5820	5820	5820	0
182	20241121	174800	79651770	5820	5820	5820	5820	81
183	20241121	174700	79651770	5820	5820	5820	5820	0
184	20241121	174600	79651770	5820	5820	5820	5820	0
185	20241121	174500	79651770	5820	5820	5820	5820	0
186	20241121	174400	79651770	5820	5820	5820	5820	0
187	20241121	174300	79651770	5820	5820	5820	5820	0
188	20241121	174200	79651770	5820	5820	5820	5820	0
189	20241121	174100	79651770	5820	5820	5820	5820	0
190	20241121	174000	79651770	5820	5820	5820	5820	0
191	20241121	173900	79651770	5820	5820	5820	5820	0
192	20241121	173800	79651770	5820	5820	5820	5820	0
193	20241121	173700	79651770	5820	5820	5820	5820	0
194	20241121	173600	79651770	5820	5820	5820	5820	0
195	20241121	173500	79651770	5820	5820	5820	5820	0
196	20241121	173400	79651770	5820	5820	5820	5820	0
197	20241121	173300	79651770	5820	5820	5820	5820	0
198	20241121	173200	79651770	5820	5820	5820	5820	0
199	20241121	173100	79651770	5820	5820	5820	5820	0
200	20241121	173000	79651770	5820	5820	5820	5820	0
201	20241121	172900	79651770	5820	5820	5820	5820	0
202	20241121	172800	79651770	5820	5820	5820	5820	0
203	20241121	172700	79651770	5820	5820	5820	5820	0
204	20241121	172600	79651770	5820	5820	5820	5820	0
205	20241121	172500	79651770	5820	5820	5820	5820	0
206	20241121	172400	79651770	5820	5820	5820	5820	0
207	20241121	172300	79651770	5820	5820	5820	5820	0
208	20241121	172200	79651770	5820	5820	5820	5820	0
209	20241121	172100	79651770	5820	5820	5820	5820	0
210	20241121	172000	79651770	5820	5820	5820	5820	0
211	20241121	171900	79651770	5820	5820	5820	5820	0
212	20241121	171800	79651770	5820	5820	5820	5820	81
213	20241121	171700	79651770	5820	5820	5820	5820	0
214	20241121	171600	79651770	5820	5820	5820	5820	0
215	20241121	171500	79651770	5820	5820	5820	5820	0
216	20241121	171400	79651770	5820	5820	5820	5820	0
217	20241121	171300	79651770	5820	5820	5820	5820	0
218	20241121	171200	79651770	5820	5820	5820	5820	0
219	20241121	171100	79651770	5820	5820	5820	5820	0
220	20241121	171000	79651770	5820	5820	5820	5820	0
221	20241121	170900	79651770	5820	5820	5820	5820	0
222	20241121	170800	79651770	5820	5820	5820	5820	0
223	20241121	170700	79651770	5820	5820	5820	5820	0
224	20241121	170600	79651770	5820	5820	5820	5820	0
225	20241121	170500	79651770	5820	5820	5820	5820	0
226	20241121	170400	79651770	5820	5820	5820	5820	0
227	20241121	170300	79651770	5820	5820	5820	5820	0
228	20241121	170200	79651770	5820	5820	5820	5820	0
229	20241121	170100	79651770	5820	5820	5820	5820	0
230	20241121	170000	79651770	5820	5820	5820	5820	0
231	20241121	165900	79651770	5820	5820	5820	5820	0
232	20241121	165800	79651770	5820	5820	5820	5820	0
233	20241121	165700	79651770	5820	5820	5820	5820	0
234	20241121	165600	79651770	5820	5820	5820	5820	0
235	20241121	165500	79651770	5820	5820	5820	5820	0
236	20241121	165400	79651770	5820	5820	5820	5820	0
237	20241121	165300	79651770	5820	5820	5820	5820	0
238	20241121	165200	79651770	5820	5820	5820	5820	0
239	20241121	165100	79651770	5820	5820	5820	5820	0
240	20241121	165000	79651770	5820	5820	5820	5820	0
241	20241121	164900	79651770	5820	5820	5820	5820	0
242	20241121	164800	79651770	5820	5820	5820	5820	81
243	20241121	164700	79651770	5820	5820	5820	5820	0
244	20241121	164600	79651770	5820	5820	5820	5820	0
245	20241121	164500	79651770	5820	5820	5820	5820	0
246	20241121	164400	79651770	5820	5820	5820	5820	0
247	20241121	164300	79651770	5820	5820	5820	5820	0
248	20241121	164200	79651770	5820	5820	5820	5820	0
249	20241121	164100	79651770	5820	5820	5820	5820	0
250	20241121	164000	79651770	5820	5820	5820	5820	0
251	20241121	163900	79651770	5820	5820	5820	5820	0
252	20241121	163800	79651770	5820	5820	5820	5820	0
253	20241121	163700	79651770	5820	5820	5820	5820	0
254	20241121	163600	79651770	5820	5820	5820	5820	0
255	20241121	163500	79651770	5820	5820	5820	5820	0
256	20241121	163400	79651770	5820	5820	5820	5820	0
257	20241121	163300	79651770	5820	5820	5820	5820	0
258	20241121	163200	79651770	5820	5820	5820	5820	0
259	20241121	163100	79651770	5820	5820	5820	5820	0
260	20241121	163000	79651770	5820	5820	5820	5820	0
261	20241121	162900	79651770	5820	5820	5820	5820	0
262	20241121	162800	79651770	5820	5820	5820	5820	0
263	20241121	162700	79651770	5820	5820	5820	5820	0
264	20241121	162600	79651770	5820	5820	5820	5820	0
265	20241121	162500	79651770	5820	5820	5820	5820	0
266	20241121	162400	79651770	5820	5820	5820	5820	0
267	20241121	162300	79651770	5820	5820	5820	5820	0
268	20241121	162200	79651770	5820	5820	5820	5820	0
269	20241121	162100	79651770	5820	5820	5820	5820	0
270	20241121	162000	79651770	5820	5820	5820	5820	0
271	20241121	161900	79651770	5820	5820	5820	5820	0
272	20241121	161800	79651770	5820	5820	5820	5820	81
273	20241121	161700	79651770	5820	5820	5820	5820	0
274	20241121	161600	79651770	5820	5820	5820	5820	0
275	20241121	161500	79651770	5820	5820	5820	5820	0
276	20241121	161400	79651770	5820	5820	5820	5820	0
277	20241121	161300	79651770	5820	5820	5820	5820	0
278	20241121	161200	79651770	5820	5820	5820	5820	0
279	20241121	161100	79651770	5820	5820	5820	5820	0
280	20241121	161000	79651770	5820	5820	5820	5820	0
281	20241121	160900	79651770	5820	5820	5820	5820	0
282	20241121	160800	79651770	5820	5820	5820	5820	0
283	20241121	160700	79651770	5820	5820	5820	5820	0
284	20241121	160600	79651770	5820	5820	5820	5820	0
285	20241121	160500	79651770	5820	5820	5820	5820	0
286	20241121	160400	79651770	5820	5820	5820	5820	0
287	20241121	160300	79651770	5820	5820	5820	5820	0
288	20241121	160200	79651770	5820	5820	5820	5820	0
289	20241121	160100	79651770	5820	5820	5820	5820	0
290	20241121	160000	79651770	5820	5820	5820	5820	0
291	20241121	155900	79651770	5820	5820	5820	5820	0
292	20241121	155800	79651770	5820	5820	5820	5820	0
293	20241121	155700	79651770	5820	5820	5820	5820	0
294	20241121	155600	79651770	5820	5820	5820	5820	0
295	20241121	155500	79651770	5820	5820	5820	5820	0
296	20241121	155400	79651770	5820	5820	5820	5820	0
297	20241121	155300	79651770	5820	5820	5820	5820	0
298	20241121	155200	79651770	5820	5820	5820	5820	0
299	20241121	155100	79651770	5820	5820	5820	5820	0
300	20241121	155000	79651770	5820	5820	5820	5820	0
301	20241121	154900	79651770	5820	5820	5820	5820	0
302	20241121	154800	79651770	5820	5820	5820	5820	81
303	20241121	154700	79651770	5820	5820	5820	5820	0
304	20241121	154600	79651770	5820	5820	5820	5820	0
305	20241121	154500	79651770	5820	5820	5820	5820	0
306	20241121	154400	79651770	5820	5820	5820	5820	0
307	20241121	154300	79651770	5820	5820	5820	5820	0
308	20241121	154200	79651770	5820	5820	5820	5820	0
309	20241121	154100	79651770	5820	5820	5820	5820	0
310	20241121	154000	79651770	5820	5820	5820	5820	0
311	20241121	153900	79651770	5820	5820	5820	5820	0
312	20241121	153800	79651770	5820	5820	5820	5820	0
313	20241121	153700	79651770	5820	5820	5820	5820	0
314	20241121	153600	79651770	5820	5820	5820	5820	0
315	20241121	153500	79651770	5820	5820	5820	5820	0
316	20241121	153400	79651770	5820	5820	5820	5820	0
317	20241121	153300	79651770	5820	5820	5820	5820	0
318	20241121	153200	79651770	5820	5820	5820	5820	0
319	20241121	153100	79651770	5820	5820	5820	5820	0
320	20241121	153000	79651770	5820	5820	5820	5820	81
321	20241121	152900	79180350	5810	5810	5810	5810	0
322	20241121	152800	79180350	5810	5810	5810	5810	0
323	20241121	152700	79180350	5810	5810	5810	5810	0
324	20241121	152600	79180350	5810	5810	5810	5810	0
325	20241121	152500	79180350	5810	5810	5810	5810	0
326	20241121	152400	79180350	5810	5810	5810	5810	0
327	20241121	152300	79180350	5810	5810	5810	5810	0
328	20241121	152200	79180350	5810	5810	5810	5810	0
329	20241121	152100	79180350	5810	5810	5810	5810	0
330	20241121	152000	79180350	5810	5810	5810	5810	0
331	20241121	151900	79180350	5810	5810	5810	5810	1
332	20241121	151800	79174540	5800	5800	5800	5800	40
333	20241121	151700	78942540	5820	5820	5820	5820	0
334	20241121	151600	78942540	5820	5820	5820	5820	0
335	20241121	151500	78942540	5820	5820	5820	5820	0
336	20241121	151400	78942540	5820	5820	5820	5820	0
337	20241121	151300	78942540	5820	5820	5820	5820	0
338	20241121	151200	78942540	5820	5810	5820	5810	32
339	20241121	151100	78756610	5830	5830	5830	5830	0
340	20241121	151000	78756610	5830	5830	5830	5830	0
341	20241121	150900	78756610	5830	5800	5830	5800	180
342	20241121	150800	77712470	5800	5800	5800	5800	90
343	20241121	150700	77190470	5800	5800	5800	5800	0
344	20241121	150600	77190470	5800	5800	5800	5800	3
345	20241121	150500	77173070	5800	5800	5800	5800	0
346	20241121	150400	77173070	5800	5770	5800	5770	63
347	20241121	150300	76809530	5770	5780	5790	5770	544
348	20241121	150200	73666030	5790	5790	5790	5790	229
349	20241121	150100	72340120	5830	5830	5830	5830	0
350	20241121	150000	72340120	5830	5830	5830	5830	0
351	20241121	145900	72340120	5830	5830	5830	5830	0
352	20241121	145800	72340120	5830	5830	5830	5830	0
353	20241121	145700	72340120	5830	5830	5830	5830	0
354	20241121	145600	72340120	5830	5830	5830	5830	0
355	20241121	145500	72340120	5830	5830	5830	5830	0
356	20241121	145400	72340120	5830	5830	5830	5830	0
357	20241121	145300	72340120	5830	5830	5830	5830	0
358	20241121	145200	72340120	5830	5830	5830	5830	0
359	20241121	145100	72340120	5830	5830	5830	5830	0
360	20241121	145000	72340120	5830	5830	5830	5830	0
361	20241121	144900	72340120	5830	5830	5830	5830	0
362	20241121	144800	72340120	5830	5830	5830	5830	0
363	20241121	144700	72340120	5830	5830	5830	5830	0
364	20241121	144600	72340120	5830	5830	5830	5830	0
365	20241121	144500	72340120	5830	5830	5830	5830	0
366	20241121	144400	72340120	5830	5830	5830	5830	0
367	20241121	144300	72340120	5830	5830	5830	5830	0
368	20241121	144200	72340120	5830	5830	5830	5830	2
369	20241121	144100	72328460	5780	5800	5800	5780	1000
370	20241121	144000	66534860	5830	5830	5830	5830	0
371	20241121	143900	66534860	5830	5830	5830	5830	0
372	20241121	143800	66534860	5830	5830	5830	5830	2
373	20241121	143700	66523200	5830	5830	5830	5830	0
374	20241121	143600	66523200	5830	5830	5830	5830	1
375	20241121	143500	66517370	5800	5800	5800	5800	0
376	20241121	143400	66517370	5800	5800	5800	5800	36
377	20241121	143300	66308570	5800	5800	5800	5800	0
378	20241121	143200	66308570	5800	5800	5800	5800	0
379	20241121	143100	66308570	5800	5830	5830	5800	1038
380	20241121	143000	60283900	5860	5860	5860	5860	0
381	20241121	142900	60283900	5860	5860	5860	5860	0
382	20241121	142800	60283900	5860	5860	5860	5860	1
383	20241121	142700	60278040	5860	5860	5860	5860	0
384	20241121	142600	60278040	5860	5860	5860	5860	0
385	20241121	142500	60278040	5860	5860	5860	5860	0
386	20241121	142400	60278040	5860	5860	5860	5860	0
387	20241121	142300	60278040	5860	5860	5860	5860	0
388	20241121	142200	60278040	5860	5860	5860	5860	0
389	20241121	142100	60278040	5860	5860	5860	5860	0
390	20241121	142000	60278040	5860	5860	5860	5860	0
391	20241121	141900	60278040	5860	5860	5860	5860	0
392	20241121	141800	60278040	5860	5860	5860	5860	0
393	20241121	141700	60278040	5860	5860	5860	5860	0
394	20241121	141600	60278040	5860	5860	5860	5860	0
395	20241121	141500	60278040	5860	5860	5860	5860	0
396	20241121	141400	60278040	5860	5860	5860	5860	0
397	20241121	141300	60278040	5860	5860	5860	5860	0
398	20241121	141200	60278040	5860	5860	5860	5860	0
399	20241121	141100	60278040	5860	5860	5860	5860	0
400	20241121	141000	60278040	5860	5860	5860	5860	0
401	20241121	140900	60278040	5860	5860	5860	5860	0
402	20241121	140800	60278040	5860	5860	5860	5860	0
403	20241121	140700	60278040	5860	5860	5860	5860	0
404	20241121	140600	60278040	5860	5850	5860	5850	171
405	20241121	140500	59276970	5830	5830	5830	5830	0
406	20241121	140400	59276970	5830	5830	5830	5830	0
407	20241121	140300	59276970	5830	5830	5830	5830	0
408	20241121	140200	59276970	5830	5830	5830	5830	0
409	20241121	140100	59276970	5830	5830	5830	5830	0
410	20241121	140000	59276970	5830	5830	5830	5830	0
411	20241121	135900	59276970	5830	5830	5830	5830	0
412	20241121	135800	59276970	5830	5830	5830	5830	98
413	20241121	135700	58705630	5820	5820	5820	5820	0
414	20241121	135600	58705630	5820	5820	5820	5820	0
415	20241121	135500	58705630	5820	5820	5820	5820	0
416	20241121	135400	58705630	5820	5820	5820	5820	0
417	20241121	135300	58705630	5820	5820	5820	5820	92
418	20241121	135200	58170190	5820	5820	5820	5820	0
419	20241121	135100	58170190	5820	5820	5820	5820	0
420	20241121	135000	58170190	5820	5820	5820	5820	0
421	20241121	134900	58170190	5820	5820	5820	5820	1
422	20241121	134800	58164370	5820	5810	5820	5810	6
423	20241121	134700	58129500	5810	5810	5810	5810	0
424	20241121	134600	58129500	5810	5810	5810	5810	0
425	20241121	134500	58129500	5810	5820	5820	5810	3
426	20241121	134400	58112050	5820	5820	5820	5820	2
427	20241121	134300	58100410	5820	5820	5820	5820	0
428	20241121	134200	58100410	5820	5820	5820	5820	1
429	20241121	134100	58094590	5810	5810	5810	5810	0
430	20241121	134000	58094590	5810	5810	5810	5810	0
431	20241121	133900	58094590	5810	5810	5810	5810	0
432	20241121	133800	58094590	5810	5810	5810	5810	0
433	20241121	133700	58094590	5810	5810	5810	5810	0
434	20241121	133600	58094590	5810	5810	5810	5810	1
435	20241121	133500	58088780	5810	5810	5810	5810	67
436	20241121	133400	57699510	5820	5820	5820	5820	1
437	20241121	133300	57693690	5820	5820	5820	5820	0
438	20241121	133200	57693690	5820	5820	5820	5820	0
439	20241121	133100	57693690	5820	5820	5820	5820	0
440	20241121	133000	57693690	5820	5820	5820	5820	0
441	20241121	132900	57693690	5820	5820	5820	5820	0
442	20241121	132800	57693690	5820	5820	5820	5820	0
443	20241121	132700	57693690	5820	5820	5820	5820	0
444	20241121	132600	57693690	5820	5820	5820	5820	0
445	20241121	132500	57693690	5820	5820	5820	5820	0
446	20241121	132400	57693690	5820	5820	5820	5820	0
447	20241121	132300	57693690	5820	5820	5820	5820	9
448	20241121	132200	57641310	5850	5850	5850	5850	0
449	20241121	132100	57641310	5850	5810	5850	5810	46
450	20241121	132000	57372570	5800	5800	5800	5800	0
451	20241121	131900	57372570	5800	5800	5800	5800	0
452	20241121	131800	57372570	5800	5800	5800	5800	0
453	20241121	131700	57372570	5800	5800	5800	5800	173
454	20241121	131600	56369170	5800	5800	5800	5800	0
455	20241121	131500	56369170	5800	5800	5800	5800	6
456	20241121	131400	56334370	5800	5800	5800	5800	2
457	20241121	131300	56322770	5800	5800	5800	5800	0
458	20241121	131200	56322770	5800	5800	5800	5800	27
459	20241121	131100	56166170	5800	5800	5800	5800	0
460	20241121	131000	56166170	5800	5800	5800	5800	0
461	20241121	130900	56166170	5800	5800	5800	5800	0
462	20241121	130800	56166170	5800	5800	5800	5800	0
463	20241121	130700	56166170	5800	5800	5800	5800	0
464	20241121	130600	56166170	5800	5800	5800	5800	0
465	20241121	130500	56166170	5800	5800	5800	5800	0
466	20241121	130400	56166170	5800	5800	5800	5800	0
467	20241121	130300	56166170	5800	5800	5800	5800	2
468	20241121	130200	56154570	5800	5800	5800	5800	0
469	20241121	130100	56154570	5800	5800	5800	5800	0
470	20241121	130000	56154570	5800	5800	5800	5800	0
471	20241121	125900	56154570	5800	5800	5800	5800	2
472	20241121	125800	56142970	5810	5810	5810	5810	0
473	20241121	125700	56142970	5810	5810	5810	5810	34
474	20241121	125600	55945430	5820	5820	5820	5820	0
475	20241121	125500	55945430	5820	5820	5820	5820	0
476	20241121	125400	55945430	5820	5820	5820	5820	1
477	20241121	125300	55939610	5820	5820	5820	5820	0
478	20241121	125200	55939610	5820	5820	5820	5820	0
479	20241121	125100	55939610	5820	5820	5820	5820	0
480	20241121	125000	55939610	5820	5820	5820	5820	193
481	20241121	124900	54816350	5820	5820	5820	5820	0
482	20241121	124800	54816350	5820	5820	5820	5820	492
483	20241121	124700	51952910	5820	5820	5820	5820	3
484	20241121	124600	51935450	5800	5800	5800	5800	0
485	20241121	124500	51935450	5800	5800	5800	5800	1
486	20241121	124400	51929650	5800	5800	5800	5800	17
487	20241121	124300	51831050	5800	5800	5800	5800	0
488	20241121	124200	51831050	5800	5800	5800	5800	0
489	20241121	124100	51831050	5800	5800	5800	5800	0
490	20241121	124000	51831050	5800	5800	5800	5800	0
491	20241121	123900	51831050	5800	5800	5800	5800	0
492	20241121	123800	51831050	5800	5800	5800	5800	0
493	20241121	123700	51831050	5800	5800	5800	5800	0
494	20241121	123600	51831050	5800	5800	5800	5800	0
495	20241121	123500	51831050	5800	5800	5800	5800	0
496	20241121	123400	51831050	5800	5800	5800	5800	0
497	20241121	123300	51831050	5800	5800	5800	5800	100
498	20241121	123200	51251050	5820	5820	5820	5820	0
499	20241121	123100	51251050	5820	5820	5820	5820	0
500	20241121	123000	51251050	5820	5820	5820	5820	0
501	20241121	122900	51251050	5820	5820	5820	5820	0
502	20241121	122800	51251050	5820	5820	5820	5820	0
503	20241121	122700	51251050	5820	5820	5820	5820	0
504	20241121	122600	51251050	5820	5820	5820	5820	0
505	20241121	122500	51251050	5820	5820	5820	5820	0
506	20241121	122400	51251050	5820	5820	5820	5820	131
507	20241121	122300	50488630	5790	5790	5790	5790	0
508	20241121	122200	50488630	5790	5790	5790	5790	16
509	20241121	122100	50395990	5790	5790	5790	5790	0
510	20241121	122000	50395990	5790	5790	5790	5790	0
511	20241121	121900	50395990	5790	5790	5790	5790	0
512	20241121	121800	50395990	5790	5790	5790	5790	4
513	20241121	121700	50372830	5790	5790	5790	5790	0
514	20241121	121600	50372830	5790	5790	5790	5790	0
515	20241121	121500	50372830	5790	5790	5790	5790	17
516	20241121	121400	50274400	5800	5800	5800	5800	0
517	20241121	121300	50274400	5800	5800	5800	5800	2
518	20241121	121200	50262800	5800	5800	5800	5800	0
519	20241121	121100	50262800	5800	5800	5800	5800	7
520	20241121	121000	50222200	5800	5800	5800	5800	0
521	20241121	120900	50222200	5800	5800	5800	5800	0
522	20241121	120800	50222200	5800	5800	5800	5800	0
523	20241121	120700	50222200	5800	5800	5800	5800	9
524	20241121	120600	50170000	5800	5800	5800	5800	128
525	20241121	120500	49427600	5820	5820	5820	5820	0
526	20241121	120400	49427600	5820	5820	5820	5820	0
527	20241121	120300	49427600	5820	5820	5820	5820	0
528	20241121	120200	49427600	5820	5820	5820	5820	64
529	20241121	120100	49055120	5800	5800	5800	5800	0
530	20241121	120000	49055120	5800	5800	5800	5800	2
531	20241121	115900	49043520	5800	5800	5800	5800	111
532	20241121	115800	48399720	5820	5830	5830	5820	18
533	20241121	115700	48294940	5840	5840	5840	5840	0
534	20241121	115600	48294940	5840	5840	5840	5840	0
535	20241121	115500	48294940	5840	5840	5840	5840	0
536	20241121	115400	48294940	5840	5840	5840	5840	0
537	20241121	115300	48294940	5840	5840	5840	5840	0
538	20241121	115200	48294940	5840	5840	5840	5840	0
539	20241121	115100	48294940	5840	5840	5840	5840	0
540	20241121	115000	48294940	5840	5840	5840	5840	0
541	20241121	114900	48294940	5840	5840	5840	5840	2
542	20241121	114800	48283260	5830	5830	5830	5830	0
543	20241121	114700	48283260	5830	5830	5830	5830	0
544	20241121	114600	48283260	5830	5830	5830	5830	0
545	20241121	114500	48283260	5830	5830	5830	5830	0
546	20241121	114400	48283260	5830	5830	5830	5830	0
547	20241121	114300	48283260	5830	5830	5830	5830	0
548	20241121	114200	48283260	5830	5830	5830	5830	0
549	20241121	114100	48283260	5830	5830	5830	5830	0
550	20241121	114000	48283260	5830	5830	5830	5830	0
551	20241121	113900	48283260	5830	5830	5830	5830	0
552	20241121	113800	48283260	5830	5830	5830	5830	0
553	20241121	113700	48283260	5830	5830	5830	5830	1
554	20241121	113600	48277430	5840	5840	5840	5840	0
555	20241121	113500	48277430	5840	5840	5840	5840	0
556	20241121	113400	48277430	5840	5840	5840	5840	0
557	20241121	113300	48277430	5840	5840	5840	5840	0
558	20241121	113200	48277430	5840	5840	5840	5840	0
559	20241121	113100	48277430	5840	5840	5840	5840	0
560	20241121	113000	48277430	5840	5840	5840	5840	0
561	20241121	112900	48277430	5840	5840	5840	5840	0
562	20241121	112800	48277430	5840	5840	5840	5840	0
563	20241121	112700	48277430	5840	5840	5840	5840	7
564	20241121	112600	48236550	5850	5830	5850	5830	22
565	20241121	112500	48107930	5830	5820	5830	5820	49
566	20241121	112400	47822740	5820	5820	5820	5820	0
567	20241121	112300	47822740	5820	5820	5820	5820	0
568	20241121	112200	47822740	5820	5820	5820	5820	0
569	20241121	112100	47822740	5820	5800	5820	5800	15
570	20241121	112000	47735720	5800	5800	5800	5800	0
571	20241121	111900	47735720	5800	5800	5800	5800	83
572	20241121	111800	47254320	5790	5790	5790	5790	0
573	20241121	111700	47254320	5790	5790	5790	5790	50
574	20241121	111600	46964820	5800	5800	5800	5800	46
575	20241121	111500	46698020	5800	5800	5800	5800	4
576	20241121	111400	46674820	5800	5800	5800	5800	5
577	20241121	111300	46645820	5800	5790	5800	5790	106
578	20241121	111200	46031320	5790	5790	5790	5790	0
579	20241121	111100	46031320	5790	5790	5790	5790	5
580	20241121	111000	46002370	5800	5800	5800	5800	0
581	20241121	110900	46002370	5800	5800	5800	5800	0
582	20241121	110800	46002370	5800	5800	5800	5800	0
583	20241121	110700	46002370	5800	5800	5800	5800	6
584	20241121	110600	45967570	5800	5800	5800	5800	13
585	20241121	110500	45892170	5800	5800	5800	5800	1
586	20241121	110400	45886370	5800	5800	5800	5800	0
587	20241121	110300	45886370	5800	5800	5800	5800	0
588	20241121	110200	45886370	5800	5800	5800	5800	338
589	20241121	110100	43925970	5800	5800	5800	5800	0
590	20241121	110000	43925970	5800	5800	5800	5800	1
591	20241121	105900	43920170	5800	5800	5800	5800	0
592	20241121	105800	43920170	5800	5800	5800	5800	3
593	20241121	105700	43902770	5800	5800	5800	5800	0
594	20241121	105600	43902770	5800	5800	5800	5800	619
595	20241121	105500	40312570	5800	5800	5800	5800	0
596	20241121	105400	40312570	5800	5800	5800	5800	0
597	20241121	105300	40312570	5800	5800	5800	5800	0
598	20241121	105200	40312570	5800	5800	5800	5800	0
599	20241121	105100	40312570	5800	5800	5800	5800	0
600	20241121	105000	40312570	5800	5800	5800	5800	0
601	20241121	104900	40312570	5800	5800	5800	5800	0
602	20241121	104800	40312570	5800	5800	5800	5800	0
603	20241121	104700	40312570	5800	5800	5800	5800	0
604	20241121	104600	40312570	5800	5800	5800	5800	0
605	20241121	104500	40312570	5800	5800	5800	5800	0
606	20241121	104400	40312570	5800	5800	5800	5800	0
607	20241121	104300	40312570	5800	5800	5800	5800	0
608	20241121	104200	40312570	5800	5800	5800	5800	100
609	20241121	104100	39732570	5850	5850	5850	5850	0
610	20241121	104000	39732570	5850	5850	5850	5850	1
611	20241121	103900	39726720	5810	5810	5810	5810	215
612	20241121	103800	38477570	5800	5800	5800	5800	0
613	20241121	103700	38477570	5800	5800	5800	5800	100
614	20241121	103600	37897570	5810	5810	5810	5810	0
615	20241121	103500	37897570	5810	5810	5810	5810	1
616	20241121	103400	37891760	5810	5810	5810	5810	5
617	20241121	103300	37862710	5810	5810	5810	5810	26
618	20241121	103200	37711650	5810	5810	5810	5810	15
619	20241121	103100	37624500	5800	5800	5800	5800	0
620	20241121	103000	37624500	5800	5800	5800	5800	10
621	20241121	102900	37566500	5810	5810	5810	5810	0
622	20241121	102800	37566500	5810	5810	5810	5810	0
623	20241121	102700	37566500	5810	5810	5810	5810	300
624	20241121	102600	35823500	5790	5790	5790	5790	0
625	20241121	102500	35823500	5790	5790	5790	5790	0
626	20241121	102400	35823500	5790	5790	5790	5790	51
627	20241121	102300	35528210	5790	5790	5790	5790	0
628	20241121	102200	35528210	5790	5790	5790	5790	10
629	20241121	102100	35470310	5790	5800	5810	5790	58
630	20241121	102000	35134130	5800	5810	5810	5800	26
631	20241121	101900	34983320	5830	5830	5830	5830	17
632	20241121	101800	34884210	5810	5810	5810	5810	1
633	20241121	101700	34878400	5810	5810	5810	5810	0
634	20241121	101600	34878400	5810	5810	5810	5810	117
635	20241121	101500	34198630	5820	5820	5820	5820	0
636	20241121	101400	34198630	5820	5820	5820	5820	0
637	20241121	101300	34198630	5820	5820	5820	5820	0
638	20241121	101200	34198630	5820	5820	5820	5820	0
639	20241121	101100	34198630	5820	5820	5820	5820	115
640	20241121	101000	33529330	5820	5840	5840	5820	19
641	20241121	100900	33418660	5840	5840	5840	5840	99
642	20241121	100800	32840500	5840	5840	5840	5840	0
643	20241121	100700	32840500	5840	5840	5840	5840	0
644	20241121	100600	32840500	5840	5840	5840	5840	1
645	20241121	100500	32834660	5840	5840	5840	5840	0
646	20241121	100400	32834660	5840	5840	5840	5840	0
647	20241121	100300	32834660	5840	5840	5840	5840	2
648	20241121	100200	32822980	5840	5840	5840	5840	0
649	20241121	100100	32822980	5840	5840	5840	5840	0
650	20241121	100000	32822980	5840	5840	5840	5840	6
651	20241121	095900	32787940	5840	5840	5840	5840	4
652	20241121	095800	32764580	5830	5830	5830	5830	0
653	20241121	095700	32764580	5830	5830	5830	5830	4
654	20241121	095600	32741260	5850	5850	5850	5850	0
655	20241121	095500	32741260	5850	5850	5850	5850	0
656	20241121	095400	32741260	5850	5850	5850	5850	0
657	20241121	095300	32741260	5850	5850	5850	5850	0
658	20241121	095200	32741260	5850	5850	5850	5850	50
659	20241121	095100	32448760	5850	5850	5850	5850	0
660	20241121	095000	32448760	5850	5850	5850	5850	0
661	20241121	094900	32448760	5850	5850	5850	5850	1
662	20241121	094800	32442910	5830	5830	5830	5830	163
663	20241121	094700	31492620	5850	5850	5850	5850	0
664	20241121	094600	31492620	5850	5850	5850	5850	0
665	20241121	094500	31492620	5850	5850	5850	5850	8
666	20241121	094400	31445820	5850	5850	5850	5850	7
667	20241121	094300	31404870	5850	5850	5850	5850	0
668	20241121	094200	31404870	5850	5840	5850	5840	30
669	20241121	094100	31229420	5840	5840	5840	5840	1
670	20241121	094000	31223580	5830	5830	5830	5830	0
671	20241121	093900	31223580	5830	5830	5830	5830	5
672	20241121	093800	31194430	5830	5830	5830	5830	7
673	20241121	093700	31153620	5830	5830	5830	5830	0
674	20241121	093600	31153620	5830	5830	5830	5830	1
675	20241121	093500	31147790	5830	5830	5830	5830	5
676	20241121	093400	31118640	5830	5830	5830	5830	0
677	20241121	093300	31118640	5830	5830	5830	5830	0
678	20241121	093200	31118640	5830	5830	5830	5830	0
679	20241121	093100	31118640	5830	5830	5830	5830	5
680	20241121	093000	31089490	5830	5830	5830	5830	29
681	20241121	092900	30920420	5810	5810	5810	5810	11
682	20241121	092800	30856510	5810	5810	5810	5810	44
683	20241121	092700	30600870	5790	5790	5790	5790	0
684	20241121	092600	30600870	5790	5790	5790	5790	165
685	20241121	092500	29645520	5780	5770	5780	5770	4
686	20241121	092400	29622430	5760	5760	5760	5760	0
687	20241121	092300	29622430	5760	5780	5780	5760	486
688	20241121	092200	26819680	5780	5780	5780	5780	103
689	20241121	092100	26224340	5810	5810	5810	5780	12
690	20241121	092000	26154920	5770	5790	5790	5770	1500
691	20241121	091900	17497300	5840	5840	5840	5840	1
692	20241121	091800	17491460	5800	5800	5800	5800	27
693	20241121	091700	17334860	5820	5820	5820	5820	0
694	20241121	091600	17334860	5820	5820	5820	5820	0
695	20241121	091500	17334860	5820	5780	5820	5780	114
696	20241121	091400	16675900	5770	5780	5780	5770	400
697	20241121	091300	14365480	5820	5820	5820	5820	150
698	20241121	091200	13492480	5820	5780	5820	5770	200
699	20241121	091100	12333210	5780	5780	5780	5780	356
700	20241121	091000	10275530	5770	5770	5780	5770	208
701	20241121	090900	9075320	5780	5780	5780	5780	271
702	20241121	090800	7508940	5790	5810	5810	5790	340
703	20241121	090700	5539620	5810	5820	5820	5810	257
704	20241121	090600	4046330	5820	5850	5850	5820	6
705	20241121	090500	4011380	5820	5820	5820	5820	0
706	20241121	090400	4011380	5820	5840	5840	5820	300
707	20241121	090300	2262080	5980	5980	5980	5980	1
708	20241121	090200	2256100	5820	5910	5910	5820	50
709	20241121	090100	1964090	5860	5930	5930	5860	333
710	20241121	090000	6040	6040	6040	6040	6040	1