KissMeData/243840/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204700	351030340	5660	5660	5660	5660	882
3	20241121	204600	351030340	5660	5660	5660	5660	0
4	20241121	204500	351030340	5660	5660	5660	5660	0
5	20241121	204400	351030340	5660	5660	5660	5660	0
6	20241121	204300	351030340	5660	5660	5660	5660	0
7	20241121	204200	351030340	5660	5660	5660	5660	0
8	20241121	204100	351030340	5660	5660	5660	5660	0
9	20241121	204000	351030340	5660	5660	5660	5660	0
10	20241121	203900	351030340	5660	5660	5660	5660	0
11	20241121	203800	351030340	5660	5660	5660	5660	0
12	20241121	203700	351030340	5660	5660	5660	5660	0
13	20241121	203600	351030340	5660	5660	5660	5660	0
14	20241121	203500	351030340	5660	5660	5660	5660	0
15	20241121	203400	351030340	5660	5660	5660	5660	0
16	20241121	203300	351030340	5660	5660	5660	5660	0
17	20241121	203200	351030340	5660	5660	5660	5660	0
18	20241121	203100	351030340	5660	5660	5660	5660	0
19	20241121	203000	351030340	5660	5660	5660	5660	0
20	20241121	202900	351030340	5660	5660	5660	5660	0
21	20241121	202800	351030340	5660	5660	5660	5660	0
22	20241121	202700	351030340	5660	5660	5660	5660	0
23	20241121	202600	351030340	5660	5660	5660	5660	0
24	20241121	202500	351030340	5660	5660	5660	5660	0
25	20241121	202400	351030340	5660	5660	5660	5660	0
26	20241121	202300	351030340	5660	5660	5660	5660	0
27	20241121	202200	351030340	5660	5660	5660	5660	0
28	20241121	202100	351030340	5660	5660	5660	5660	0
29	20241121	202000	351030340	5660	5660	5660	5660	0
30	20241121	201900	351030340	5660	5660	5660	5660	0
31	20241121	201800	351030340	5660	5660	5660	5660	0
32	20241121	201700	351030340	5660	5660	5660	5660	882
33	20241121	201600	351030340	5660	5660	5660	5660	0
34	20241121	201500	351030340	5660	5660	5660	5660	0
35	20241121	201400	351030340	5660	5660	5660	5660	0
36	20241121	201300	351030340	5660	5660	5660	5660	0
37	20241121	201200	351030340	5660	5660	5660	5660	0
38	20241121	201100	351030340	5660	5660	5660	5660	0
39	20241121	201000	351030340	5660	5660	5660	5660	0
40	20241121	200900	351030340	5660	5660	5660	5660	0
41	20241121	200800	351030340	5660	5660	5660	5660	0
42	20241121	200700	351030340	5660	5660	5660	5660	0
43	20241121	200600	351030340	5660	5660	5660	5660	0
44	20241121	200500	351030340	5660	5660	5660	5660	0
45	20241121	200400	351030340	5660	5660	5660	5660	0
46	20241121	200300	351030340	5660	5660	5660	5660	0
47	20241121	200200	351030340	5660	5660	5660	5660	0
48	20241121	200100	351030340	5660	5660	5660	5660	0
49	20241121	200000	351030340	5660	5660	5660	5660	0
50	20241121	195900	351030340	5660	5660	5660	5660	0
51	20241121	195800	351030340	5660	5660	5660	5660	0
52	20241121	195700	351030340	5660	5660	5660	5660	0
53	20241121	195600	351030340	5660	5660	5660	5660	0
54	20241121	195500	351030340	5660	5660	5660	5660	0
55	20241121	195400	351030340	5660	5660	5660	5660	0
56	20241121	195300	351030340	5660	5660	5660	5660	0
57	20241121	195200	351030340	5660	5660	5660	5660	0
58	20241121	195100	351030340	5660	5660	5660	5660	0
59	20241121	195000	351030340	5660	5660	5660	5660	0
60	20241121	194900	351030340	5660	5660	5660	5660	0
61	20241121	194800	351030340	5660	5660	5660	5660	0
62	20241121	194700	351030340	5660	5660	5660	5660	882
63	20241121	194600	351030340	5660	5660	5660	5660	0
64	20241121	194500	351030340	5660	5660	5660	5660	0
65	20241121	194400	351030340	5660	5660	5660	5660	0
66	20241121	194300	351030340	5660	5660	5660	5660	0
67	20241121	194200	351030340	5660	5660	5660	5660	0
68	20241121	194100	351030340	5660	5660	5660	5660	0
69	20241121	194000	351030340	5660	5660	5660	5660	0
70	20241121	193900	351030340	5660	5660	5660	5660	0
71	20241121	193800	351030340	5660	5660	5660	5660	0
72	20241121	193700	351030340	5660	5660	5660	5660	0
73	20241121	193600	351030340	5660	5660	5660	5660	0
74	20241121	193500	351030340	5660	5660	5660	5660	0
75	20241121	193400	351030340	5660	5660	5660	5660	0
76	20241121	193300	351030340	5660	5660	5660	5660	0
77	20241121	193200	351030340	5660	5660	5660	5660	0
78	20241121	193100	351030340	5660	5660	5660	5660	0
79	20241121	193000	351030340	5660	5660	5660	5660	0
80	20241121	192900	351030340	5660	5660	5660	5660	0
81	20241121	192800	351030340	5660	5660	5660	5660	0
82	20241121	192700	351030340	5660	5660	5660	5660	0
83	20241121	192600	351030340	5660	5660	5660	5660	0
84	20241121	192500	351030340	5660	5660	5660	5660	0
85	20241121	192400	351030340	5660	5660	5660	5660	0
86	20241121	192300	351030340	5660	5660	5660	5660	0
87	20241121	192200	351030340	5660	5660	5660	5660	0
88	20241121	192100	351030340	5660	5660	5660	5660	0
89	20241121	192000	351030340	5660	5660	5660	5660	0
90	20241121	191900	351030340	5660	5660	5660	5660	0
91	20241121	191800	351030340	5660	5660	5660	5660	0
92	20241121	191700	351030340	5660	5660	5660	5660	882
93	20241121	191600	351030340	5660	5660	5660	5660	0
94	20241121	191500	351030340	5660	5660	5660	5660	0
95	20241121	191400	351030340	5660	5660	5660	5660	0
96	20241121	191300	351030340	5660	5660	5660	5660	0
97	20241121	191200	351030340	5660	5660	5660	5660	0
98	20241121	191100	351030340	5660	5660	5660	5660	0
99	20241121	191000	351030340	5660	5660	5660	5660	0
100	20241121	190900	351030340	5660	5660	5660	5660	0
101	20241121	190800	351030340	5660	5660	5660	5660	0
102	20241121	190700	351030340	5660	5660	5660	5660	0
103	20241121	190600	351030340	5660	5660	5660	5660	0
104	20241121	190500	351030340	5660	5660	5660	5660	0
105	20241121	190400	351030340	5660	5660	5660	5660	0
106	20241121	190300	351030340	5660	5660	5660	5660	0
107	20241121	190200	351030340	5660	5660	5660	5660	0
108	20241121	190100	351030340	5660	5660	5660	5660	0
109	20241121	190000	351030340	5660	5660	5660	5660	0
110	20241121	185900	351030340	5660	5660	5660	5660	0
111	20241121	185800	351030340	5660	5660	5660	5660	0
112	20241121	185700	351030340	5660	5660	5660	5660	0
113	20241121	185600	351030340	5660	5660	5660	5660	0
114	20241121	185500	351030340	5660	5660	5660	5660	0
115	20241121	185400	351030340	5660	5660	5660	5660	0
116	20241121	185300	351030340	5660	5660	5660	5660	0
117	20241121	185200	351030340	5660	5660	5660	5660	0
118	20241121	185100	351030340	5660	5660	5660	5660	0
119	20241121	185000	351030340	5660	5660	5660	5660	0
120	20241121	184900	351030340	5660	5660	5660	5660	0
121	20241121	184800	351030340	5660	5660	5660	5660	0
122	20241121	184700	351030340	5660	5660	5660	5660	882
123	20241121	184600	351030340	5660	5660	5660	5660	0
124	20241121	184500	351030340	5660	5660	5660	5660	0
125	20241121	184400	351030340	5660	5660	5660	5660	0
126	20241121	184300	351030340	5660	5660	5660	5660	0
127	20241121	184200	351030340	5660	5660	5660	5660	0
128	20241121	184100	351030340	5660	5660	5660	5660	0
129	20241121	184000	351030340	5660	5660	5660	5660	0
130	20241121	183900	351030340	5660	5660	5660	5660	0
131	20241121	183800	351030340	5660	5660	5660	5660	0
132	20241121	183700	351030340	5660	5660	5660	5660	0
133	20241121	183600	351030340	5660	5660	5660	5660	0
134	20241121	183500	351030340	5660	5660	5660	5660	0
135	20241121	183400	351030340	5660	5660	5660	5660	0
136	20241121	183300	351030340	5660	5660	5660	5660	0
137	20241121	183200	351030340	5660	5660	5660	5660	0
138	20241121	183100	351030340	5660	5660	5660	5660	0
139	20241121	183000	351030340	5660	5660	5660	5660	0
140	20241121	182900	351030340	5660	5660	5660	5660	0
141	20241121	182800	351030340	5660	5660	5660	5660	0
142	20241121	182700	351030340	5660	5660	5660	5660	0
143	20241121	182600	351030340	5660	5660	5660	5660	0
144	20241121	182500	351030340	5660	5660	5660	5660	0
145	20241121	182400	351030340	5660	5660	5660	5660	0
146	20241121	182300	351030340	5660	5660	5660	5660	0
147	20241121	182200	351030340	5660	5660	5660	5660	0
148	20241121	182100	351030340	5660	5660	5660	5660	0
149	20241121	182000	351030340	5660	5660	5660	5660	0
150	20241121	181900	351030340	5660	5660	5660	5660	0
151	20241121	181800	351030340	5660	5660	5660	5660	0
152	20241121	181700	351030340	5660	5660	5660	5660	882
153	20241121	181600	351030340	5660	5660	5660	5660	0
154	20241121	181500	351030340	5660	5660	5660	5660	0
155	20241121	181400	351030340	5660	5660	5660	5660	0
156	20241121	181300	351030340	5660	5660	5660	5660	0
157	20241121	181200	351030340	5660	5660	5660	5660	0
158	20241121	181100	351030340	5660	5660	5660	5660	0
159	20241121	181000	351030340	5660	5660	5660	5660	0
160	20241121	180900	351030340	5660	5660	5660	5660	0
161	20241121	180800	351030340	5660	5660	5660	5660	0
162	20241121	180700	351030340	5660	5660	5660	5660	0
163	20241121	180600	351030340	5660	5660	5660	5660	0
164	20241121	180500	351030340	5660	5660	5660	5660	0
165	20241121	180400	351030340	5660	5660	5660	5660	0
166	20241121	180300	351030340	5660	5660	5660	5660	0
167	20241121	180200	351030340	5660	5660	5660	5660	0
168	20241121	180100	351030340	5660	5660	5660	5660	0
169	20241121	180000	351030340	5660	5660	5660	5660	0
170	20241121	175900	351030340	5660	5660	5660	5660	0
171	20241121	175800	351030340	5660	5660	5660	5660	0
172	20241121	175700	351030340	5660	5660	5660	5660	0
173	20241121	175600	351030340	5660	5660	5660	5660	0
174	20241121	175500	351030340	5660	5660	5660	5660	0
175	20241121	175400	351030340	5660	5660	5660	5660	0
176	20241121	175300	351030340	5660	5660	5660	5660	0
177	20241121	175200	351030340	5660	5660	5660	5660	0
178	20241121	175100	351030340	5660	5660	5660	5660	0
179	20241121	175000	351030340	5660	5660	5660	5660	0
180	20241121	174900	351030340	5660	5660	5660	5660	0
181	20241121	174800	351030340	5660	5660	5660	5660	0
182	20241121	174700	351030340	5660	5660	5660	5660	882
183	20241121	174600	351030340	5660	5660	5660	5660	0
184	20241121	174500	351030340	5660	5660	5660	5660	0
185	20241121	174400	351030340	5660	5660	5660	5660	0
186	20241121	174300	351030340	5660	5660	5660	5660	0
187	20241121	174200	351030340	5660	5660	5660	5660	0
188	20241121	174100	351030340	5660	5660	5660	5660	0
189	20241121	174000	351030340	5660	5660	5660	5660	0
190	20241121	173900	351030340	5660	5660	5660	5660	0
191	20241121	173800	351030340	5660	5660	5660	5660	0
192	20241121	173700	351030340	5660	5660	5660	5660	0
193	20241121	173600	351030340	5660	5660	5660	5660	0
194	20241121	173500	351030340	5660	5660	5660	5660	0
195	20241121	173400	351030340	5660	5660	5660	5660	0
196	20241121	173300	351030340	5660	5660	5660	5660	0
197	20241121	173200	351030340	5660	5660	5660	5660	0
198	20241121	173100	351030340	5660	5660	5660	5660	0
199	20241121	173000	351030340	5660	5660	5660	5660	0
200	20241121	172900	351030340	5660	5660	5660	5660	0
201	20241121	172800	351030340	5660	5660	5660	5660	0
202	20241121	172700	351030340	5660	5660	5660	5660	0
203	20241121	172600	351030340	5660	5660	5660	5660	0
204	20241121	172500	351030340	5660	5660	5660	5660	0
205	20241121	172400	351030340	5660	5660	5660	5660	0
206	20241121	172300	351030340	5660	5660	5660	5660	0
207	20241121	172200	351030340	5660	5660	5660	5660	0
208	20241121	172100	351030340	5660	5660	5660	5660	0
209	20241121	172000	351030340	5660	5660	5660	5660	0
210	20241121	171900	351030340	5660	5660	5660	5660	0
211	20241121	171800	351030340	5660	5660	5660	5660	0
212	20241121	171700	351030340	5660	5660	5660	5660	882
213	20241121	171600	351030340	5660	5660	5660	5660	0
214	20241121	171500	351030340	5660	5660	5660	5660	0
215	20241121	171400	351030340	5660	5660	5660	5660	0
216	20241121	171300	351030340	5660	5660	5660	5660	0
217	20241121	171200	351030340	5660	5660	5660	5660	0
218	20241121	171100	351030340	5660	5660	5660	5660	0
219	20241121	171000	351030340	5660	5660	5660	5660	0
220	20241121	170900	351030340	5660	5660	5660	5660	0
221	20241121	170800	351030340	5660	5660	5660	5660	0
222	20241121	170700	351030340	5660	5660	5660	5660	0
223	20241121	170600	351030340	5660	5660	5660	5660	0
224	20241121	170500	351030340	5660	5660	5660	5660	0
225	20241121	170400	351030340	5660	5660	5660	5660	0
226	20241121	170300	351030340	5660	5660	5660	5660	0
227	20241121	170200	351030340	5660	5660	5660	5660	0
228	20241121	170100	351030340	5660	5660	5660	5660	0
229	20241121	170000	351030340	5660	5660	5660	5660	0
230	20241121	165900	351030340	5660	5660	5660	5660	0
231	20241121	165800	351030340	5660	5660	5660	5660	0
232	20241121	165700	351030340	5660	5660	5660	5660	0
233	20241121	165600	351030340	5660	5660	5660	5660	0
234	20241121	165500	351030340	5660	5660	5660	5660	0
235	20241121	165400	351030340	5660	5660	5660	5660	0
236	20241121	165300	351030340	5660	5660	5660	5660	0
237	20241121	165200	351030340	5660	5660	5660	5660	0
238	20241121	165100	351030340	5660	5660	5660	5660	0
239	20241121	165000	351030340	5660	5660	5660	5660	0
240	20241121	164900	351030340	5660	5660	5660	5660	0
241	20241121	164800	351030340	5660	5660	5660	5660	0
242	20241121	164700	351030340	5660	5660	5660	5660	882
243	20241121	164600	351030340	5660	5660	5660	5660	0
244	20241121	164500	351030340	5660	5660	5660	5660	0
245	20241121	164400	351030340	5660	5660	5660	5660	0
246	20241121	164300	351030340	5660	5660	5660	5660	0
247	20241121	164200	351030340	5660	5660	5660	5660	0
248	20241121	164100	351030340	5660	5660	5660	5660	0
249	20241121	164000	351030340	5660	5660	5660	5660	0
250	20241121	163900	351030340	5660	5660	5660	5660	0
251	20241121	163800	351030340	5660	5660	5660	5660	0
252	20241121	163700	351030340	5660	5660	5660	5660	0
253	20241121	163600	351030340	5660	5660	5660	5660	0
254	20241121	163500	351030340	5660	5660	5660	5660	0
255	20241121	163400	351030340	5660	5660	5660	5660	0
256	20241121	163300	351030340	5660	5660	5660	5660	0
257	20241121	163200	351030340	5660	5660	5660	5660	0
258	20241121	163100	351030340	5660	5660	5660	5660	0
259	20241121	163000	351030340	5660	5660	5660	5660	0
260	20241121	162900	351030340	5660	5660	5660	5660	0
261	20241121	162800	351030340	5660	5660	5660	5660	0
262	20241121	162700	351030340	5660	5660	5660	5660	0
263	20241121	162600	351030340	5660	5660	5660	5660	0
264	20241121	162500	351030340	5660	5660	5660	5660	0
265	20241121	162400	351030340	5660	5660	5660	5660	0
266	20241121	162300	351030340	5660	5660	5660	5660	0
267	20241121	162200	351030340	5660	5660	5660	5660	0
268	20241121	162100	351030340	5660	5660	5660	5660	0
269	20241121	162000	351030340	5660	5660	5660	5660	0
270	20241121	161900	351030340	5660	5660	5660	5660	0
271	20241121	161800	351030340	5660	5660	5660	5660	0
272	20241121	161700	351030340	5660	5660	5660	5660	882
273	20241121	161600	351030340	5660	5660	5660	5660	0
274	20241121	161500	351030340	5660	5660	5660	5660	0
275	20241121	161400	351030340	5660	5660	5660	5660	0
276	20241121	161300	351030340	5660	5660	5660	5660	0
277	20241121	161200	351030340	5660	5660	5660	5660	0
278	20241121	161100	351030340	5660	5660	5660	5660	0
279	20241121	161000	351030340	5660	5660	5660	5660	0
280	20241121	160900	351030340	5660	5660	5660	5660	0
281	20241121	160800	351030340	5660	5660	5660	5660	0
282	20241121	160700	351030340	5660	5660	5660	5660	0
283	20241121	160600	351030340	5660	5660	5660	5660	0
284	20241121	160500	351030340	5660	5660	5660	5660	0
285	20241121	160400	351030340	5660	5660	5660	5660	0
286	20241121	160300	351030340	5660	5660	5660	5660	0
287	20241121	160200	351030340	5660	5660	5660	5660	0
288	20241121	160100	351030340	5660	5660	5660	5660	0
289	20241121	160000	351030340	5660	5660	5660	5660	0
290	20241121	155900	351030340	5660	5660	5660	5660	0
291	20241121	155800	351030340	5660	5660	5660	5660	0
292	20241121	155700	351030340	5660	5660	5660	5660	0
293	20241121	155600	351030340	5660	5660	5660	5660	0
294	20241121	155500	351030340	5660	5660	5660	5660	0
295	20241121	155400	351030340	5660	5660	5660	5660	0
296	20241121	155300	351030340	5660	5660	5660	5660	0
297	20241121	155200	351030340	5660	5660	5660	5660	0
298	20241121	155100	351030340	5660	5660	5660	5660	0
299	20241121	155000	351030340	5660	5660	5660	5660	0
300	20241121	154900	351030340	5660	5660	5660	5660	0
301	20241121	154800	351030340	5660	5660	5660	5660	0
302	20241121	154700	351030340	5660	5660	5660	5660	882
303	20241121	154600	351030340	5660	5660	5660	5660	0
304	20241121	154500	351030340	5660	5660	5660	5660	0
305	20241121	154400	351030340	5660	5660	5660	5660	0
306	20241121	154300	351030340	5660	5660	5660	5660	0
307	20241121	154200	351030340	5660	5660	5660	5660	0
308	20241121	154100	351030340	5660	5660	5660	5660	0
309	20241121	154000	351030340	5660	5660	5660	5660	0
310	20241121	153900	351030340	5660	5660	5660	5660	0
311	20241121	153800	351030340	5660	5660	5660	5660	0
312	20241121	153700	351030340	5660	5660	5660	5660	0
313	20241121	153600	351030340	5660	5660	5660	5660	0
314	20241121	153500	351030340	5660	5660	5660	5660	0
315	20241121	153400	351030340	5660	5660	5660	5660	0
316	20241121	153300	351030340	5660	5660	5660	5660	0
317	20241121	153200	351030340	5660	5660	5660	5660	0
318	20241121	153100	351030340	5660	5660	5660	5660	0
319	20241121	153000	351030340	5660	5660	5660	5660	882
320	20241121	152900	346038220	5660	5660	5660	5660	0
321	20241121	152800	346038220	5660	5660	5660	5660	0
322	20241121	152700	346038220	5660	5660	5660	5660	0
323	20241121	152600	346038220	5660	5660	5660	5660	0
324	20241121	152500	346038220	5660	5660	5660	5660	0
325	20241121	152400	346038220	5660	5660	5660	5660	0
326	20241121	152300	346038220	5660	5660	5660	5660	0
327	20241121	152200	346038220	5660	5660	5660	5660	0
328	20241121	152100	346038220	5660	5660	5660	5660	0
329	20241121	152000	346038220	5660	5660	5660	5660	0
330	20241121	151900	346038220	5660	5630	5660	5630	219
331	20241121	151800	344800400	5630	5640	5660	5630	216
332	20241121	151700	343583290	5630	5630	5630	5620	110
333	20241121	151600	342964950	5640	5640	5640	5640	5
334	20241121	151500	342936750	5620	5630	5630	5620	361
335	20241121	151400	340904920	5620	5620	5620	5620	0
336	20241121	151300	340904920	5620	5620	5620	5620	0
337	20241121	151200	340904920	5620	5630	5630	5620	100
338	20241121	151100	340342810	5620	5620	5620	5620	0
339	20241121	151000	340342810	5620	5620	5620	5620	0
340	20241121	150900	340342810	5620	5650	5650	5620	2031
341	20241121	150800	328901370	5650	5660	5660	5640	255
342	20241121	150700	327462810	5640	5650	5660	5640	702
343	20241121	150600	323495980	5650	5650	5650	5650	3
344	20241121	150500	323479030	5650	5650	5650	5650	3
345	20241121	150400	323462080	5650	5640	5650	5640	39
346	20241121	150300	323242090	5640	5640	5640	5640	105
347	20241121	150200	322649890	5640	5640	5640	5640	100
348	20241121	150100	322085890	5650	5640	5650	5640	13
349	20241121	150000	322012550	5640	5640	5640	5640	0
350	20241121	145900	322012550	5640	5640	5640	5640	0
351	20241121	145800	322012550	5640	5640	5640	5640	0
352	20241121	145700	322012550	5640	5650	5650	5640	305
353	20241121	145600	320292320	5640	5640	5640	5640	0
354	20241121	145500	320292320	5640	5640	5650	5640	3
355	20241121	145400	320275390	5650	5640	5650	5640	76
356	20241121	145300	319846740	5640	5640	5640	5640	1
357	20241121	145200	319841100	5640	5650	5650	5640	9
358	20241121	145100	319790260	5650	5640	5660	5640	514
359	20241121	145000	316886220	5630	5630	5630	5630	40
360	20241121	144900	316661020	5630	5630	5640	5630	217
361	20241121	144800	315439280	5640	5650	5650	5640	185
362	20241121	144700	314395870	5640	5640	5640	5640	0
363	20241121	144600	314395870	5640	5650	5650	5640	38
364	20241121	144500	314181310	5650	5650	5650	5650	0
365	20241121	144400	314181310	5650	5650	5650	5650	4
366	20241121	144300	314158710	5650	5640	5650	5640	46
367	20241121	144200	313899250	5640	5640	5640	5640	7
368	20241121	144100	313859770	5650	5650	5650	5650	0
369	20241121	144000	313859770	5650	5640	5650	5640	49
370	20241121	143900	313583400	5640	5640	5640	5640	3
371	20241121	143800	313566480	5640	5640	5640	5640	4
372	20241121	143700	313543920	5640	5640	5640	5640	12
373	20241121	143600	313476240	5640	5640	5640	5640	47
374	20241121	143500	313211160	5640	5630	5640	5630	16
375	20241121	143400	313121030	5640	5640	5640	5640	11
376	20241121	143300	313058990	5640	5650	5650	5640	104
377	20241121	143200	312471430	5650	5650	5650	5650	0
378	20241121	143100	312471430	5650	5650	5650	5650	0
379	20241121	143000	312471430	5650	5650	5650	5650	10
380	20241121	142900	312414930	5650	5650	5650	5650	100
381	20241121	142800	311849930	5650	5650	5650	5650	7
382	20241121	142700	311810380	5650	5650	5650	5650	5
383	20241121	142600	311782130	5640	5640	5640	5630	51
384	20241121	142500	311494880	5640	5640	5640	5640	0
385	20241121	142400	311494880	5640	5640	5640	5640	25
386	20241121	142300	311353880	5640	5640	5640	5640	0
387	20241121	142200	311353880	5640	5640	5640	5640	1
388	20241121	142100	311348240	5640	5650	5650	5640	3
389	20241121	142000	311331310	5640	5640	5650	5630	286
390	20241121	141900	309718200	5640	5640	5640	5640	8
391	20241121	141800	309673080	5640	5640	5640	5640	0
392	20241121	141700	309673080	5640	5640	5640	5640	339
393	20241121	141600	307761120	5640	5640	5640	5640	656
394	20241121	141500	304061280	5650	5650	5650	5640	10
395	20241121	141400	304004790	5650	5650	5650	5650	10
396	20241121	141300	303948290	5650	5650	5650	5650	6
397	20241121	141200	303914390	5650	5650	5650	5650	4
398	20241121	141100	303891790	5640	5640	5640	5640	28
399	20241121	141000	303733870	5650	5650	5650	5650	3
400	20241121	140900	303716920	5650	5650	5650	5650	4
401	20241121	140800	303694320	5650	5650	5650	5650	0
402	20241121	140700	303694320	5650	5650	5650	5650	3
403	20241121	140600	303677370	5650	5640	5650	5640	7
404	20241121	140500	303637830	5640	5640	5640	5640	1
405	20241121	140400	303632190	5650	5650	5650	5650	109
406	20241121	140300	303016340	5650	5650	5650	5650	0
407	20241121	140200	303016340	5650	5650	5660	5650	3
408	20241121	140100	302999380	5660	5650	5660	5650	63
409	20241121	140000	302643410	5660	5660	5660	5660	0
410	20241121	135900	302643410	5660	5660	5660	5660	0
411	20241121	135800	302643410	5660	5660	5660	5660	0
412	20241121	135700	302643410	5660	5650	5660	5650	17
413	20241121	135600	302547350	5650	5650	5650	5650	5
414	20241121	135500	302519100	5660	5660	5660	5660	0
415	20241121	135400	302519100	5660	5660	5660	5660	100
416	20241121	135300	301953100	5660	5660	5660	5660	0
417	20241121	135200	301953100	5660	5660	5660	5660	0
418	20241121	135100	301953100	5660	5660	5660	5660	10
419	20241121	135000	301896500	5660	5660	5660	5660	0
420	20241121	134900	301896500	5660	5660	5660	5660	0
421	20241121	134800	301896500	5660	5660	5660	5660	0
422	20241121	134700	301896500	5660	5660	5660	5660	320
423	20241121	134600	300085300	5680	5680	5680	5680	0
424	20241121	134500	300085300	5680	5670	5680	5670	51
425	20241121	134400	299796120	5670	5670	5670	5670	150
426	20241121	134300	298945620	5670	5670	5670	5670	5
427	20241121	134200	298917270	5670	5670	5670	5670	0
428	20241121	134100	298917270	5670	5670	5670	5670	0
429	20241121	134000	298917270	5670	5680	5690	5670	740
430	20241121	133900	294708250	5680	5670	5680	5670	7
431	20241121	133800	294668550	5680	5680	5680	5670	51
432	20241121	133700	294378920	5680	5690	5690	5680	20
433	20241121	133600	294265220	5670	5660	5670	5660	511
434	20241121	133500	291367860	5670	5660	5670	5660	42
435	20241121	133400	291130100	5670	5660	5670	5650	365
436	20241121	133300	289066090	5680	5670	5680	5670	1000
437	20241121	133200	283389740	5670	5640	5670	5640	327
438	20241121	133100	281541230	5640	5630	5640	5630	303
439	20241121	133000	279835310	5630	5630	5630	5620	201
440	20241121	132900	278705510	5630	5630	5630	5630	239
441	20241121	132800	277359940	5640	5630	5640	5630	135
442	20241121	132700	276599860	5640	5640	5640	5640	9
443	20241121	132600	276549100	5640	5640	5640	5640	90
444	20241121	132500	276041500	5640	5640	5640	5640	4
445	20241121	132400	276018940	5640	5630	5640	5630	107
446	20241121	132300	275416130	5630	5630	5630	5630	22
447	20241121	132200	275292270	5630	5630	5630	5630	100
448	20241121	132100	274729270	5640	5650	5660	5640	250
449	20241121	132000	273315300	5640	5640	5650	5640	153
450	20241121	131900	272452350	5640	5640	5640	5640	140
451	20241121	131800	271662750	5650	5650	5650	5650	167
452	20241121	131700	270719200	5660	5660	5660	5660	5
453	20241121	131600	270690900	5660	5660	5660	5660	2
454	20241121	131500	270679580	5650	5650	5650	5650	1
455	20241121	131400	270673930	5650	5650	5650	5650	0
456	20241121	131300	270673930	5650	5650	5650	5650	0
457	20241121	131200	270673930	5650	5650	5650	5650	0
458	20241121	131100	270673930	5650	5640	5650	5640	405
459	20241121	131000	268388200	5640	5640	5640	5640	136
460	20241121	130900	267621160	5640	5640	5640	5640	0
461	20241121	130800	267621160	5640	5640	5640	5640	0
462	20241121	130700	267621160	5640	5630	5640	5630	44
463	20241121	130600	267373430	5640	5640	5640	5640	0
464	20241121	130500	267373430	5640	5640	5640	5640	0
465	20241121	130400	267373430	5640	5630	5640	5630	50
466	20241121	130300	267091860	5630	5630	5630	5630	0
467	20241121	130200	267091860	5630	5630	5630	5630	0
468	20241121	130100	267091860	5630	5630	5630	5630	0
469	20241121	130000	267091860	5630	5630	5630	5630	0
470	20241121	125900	267091860	5630	5630	5630	5630	0
471	20241121	125800	267091860	5630	5620	5630	5620	424
472	20241121	125700	264708970	5620	5620	5620	5620	1
473	20241121	125600	264703350	5610	5610	5610	5610	520
474	20241121	125500	261786150	5610	5610	5610	5610	210
475	20241121	125400	260608050	5600	5600	5600	5600	104
476	20241121	125300	260025650	5610	5600	5610	5600	64
477	20241121	125200	259667240	5600	5600	5600	5600	0
478	20241121	125100	259667240	5600	5600	5600	5600	0
479	20241121	125000	259667240	5600	5600	5600	5600	0
480	20241121	124900	259667240	5600	5610	5610	5600	898
481	20241121	124800	254635280	5610	5610	5610	5610	0
482	20241121	124700	254635280	5610	5610	5610	5610	1
483	20241121	124600	254629670	5610	5610	5610	5610	52
484	20241121	124500	254337950	5610	5610	5610	5610	10
485	20241121	124400	254281850	5610	5610	5610	5610	17
486	20241121	124300	254186480	5610	5610	5610	5610	0
487	20241121	124200	254186480	5610	5610	5610	5610	0
488	20241121	124100	254186480	5610	5610	5610	5610	0
489	20241121	124000	254186480	5610	5610	5610	5610	15
490	20241121	123900	254102330	5600	5600	5600	5600	0
491	20241121	123800	254102330	5600	5600	5600	5600	1
492	20241121	123700	254096730	5610	5610	5610	5610	0
493	20241121	123600	254096730	5610	5610	5610	5610	1
494	20241121	123500	254091120	5610	5610	5610	5610	3
495	20241121	123400	254074290	5610	5610	5610	5610	1
496	20241121	123300	254068680	5610	5610	5610	5610	2
497	20241121	123200	254057460	5610	5610	5610	5610	36
498	20241121	123100	253855500	5610	5610	5610	5610	10
499	20241121	123000	253799400	5610	5610	5610	5610	15
500	20241121	122900	253715250	5610	5610	5610	5610	5
501	20241121	122800	253687200	5610	5600	5610	5600	687
502	20241121	122700	249839950	5600	5610	5610	5600	1836
503	20241121	122600	239558080	5610	5620	5620	5610	1502
504	20241121	122500	231120820	5630	5630	5630	5630	0
505	20241121	122400	231120820	5630	5630	5630	5630	0
506	20241121	122300	231120820	5630	5630	5630	5630	11
507	20241121	122200	231058890	5630	5630	5630	5630	442
508	20241121	122100	228570430	5630	5630	5630	5630	455
509	20241121	122000	226008780	5630	5630	5630	5630	150
510	20241121	121900	225164280	5630	5630	5630	5630	0
511	20241121	121800	225164280	5630	5630	5630	5630	0
512	20241121	121700	225164280	5630	5640	5640	5630	1927
513	20241121	121600	214305710	5640	5640	5640	5640	0
514	20241121	121500	214305710	5640	5640	5640	5640	0
515	20241121	121400	214305710	5640	5640	5640	5640	28
516	20241121	121300	214147790	5650	5650	5650	5650	150
517	20241121	121200	213300290	5650	5650	5650	5650	0
518	20241121	121100	213300290	5650	5640	5650	5640	187
519	20241121	121000	212245510	5640	5640	5640	5640	149
520	20241121	120900	211405150	5640	5640	5640	5640	193
521	20241121	120800	210316630	5640	5640	5640	5640	20
522	20241121	120700	210203830	5630	5630	5630	5630	0
523	20241121	120600	210203830	5630	5630	5630	5630	0
524	20241121	120500	210203830	5630	5630	5630	5630	56
525	20241121	120400	209888550	5630	5630	5630	5630	0
526	20241121	120300	209888550	5630	5630	5630	5630	0
527	20241121	120200	209888550	5630	5630	5630	5630	85
528	20241121	120100	209410000	5630	5630	5630	5630	0
529	20241121	120000	209410000	5630	5630	5630	5630	0
530	20241121	115900	209410000	5630	5630	5630	5630	29
531	20241121	115800	209246730	5640	5640	5640	5640	492
532	20241121	115700	206471850	5640	5650	5650	5640	122
533	20241121	115600	205783750	5650	5650	5650	5650	15
534	20241121	115500	205699000	5640	5650	5650	5640	343
535	20241121	115400	203762410	5650	5650	5650	5650	400
536	20241121	115300	201502410	5650	5650	5650	5650	189
537	20241121	115200	200434560	5650	5650	5650	5650	0
538	20241121	115100	200434560	5650	5650	5650	5650	0
539	20241121	115000	200434560	5650	5650	5650	5650	0
540	20241121	114900	200434560	5650	5650	5650	5650	0
541	20241121	114800	200434560	5650	5650	5650	5650	152
542	20241121	114700	199575760	5650	5670	5670	5650	712
543	20241121	114600	195547960	5660	5660	5660	5660	83
544	20241121	114500	195078180	5660	5660	5660	5660	171
545	20241121	114400	194110320	5660	5660	5660	5660	201
546	20241121	114300	192972660	5660	5660	5660	5660	0
547	20241121	114200	192972660	5660	5660	5660	5660	3
548	20241121	114100	192955680	5660	5660	5660	5660	40
549	20241121	114000	192729280	5660	5660	5660	5660	1
550	20241121	113900	192723620	5660	5660	5660	5660	7
551	20241121	113800	192684000	5660	5660	5660	5660	1
552	20241121	113700	192678340	5660	5660	5660	5660	101
553	20241121	113600	192106680	5660	5660	5660	5660	6
554	20241121	113500	192072720	5670	5670	5670	5670	0
555	20241121	113400	192072720	5670	5670	5670	5670	0
556	20241121	113300	192072720	5670	5670	5670	5670	0
557	20241121	113200	192072720	5670	5660	5670	5660	78
558	20241121	113100	191631230	5650	5650	5650	5650	0
559	20241121	113000	191631230	5650	5650	5650	5650	0
560	20241121	112900	191631230	5650	5670	5670	5650	359
561	20241121	112800	189599490	5670	5670	5680	5670	40
562	20241121	112700	189372590	5670	5670	5670	5670	96
563	20241121	112600	188828270	5660	5660	5660	5660	103
564	20241121	112500	188245290	5670	5670	5670	5670	1
565	20241121	112400	188239620	5660	5660	5660	5660	21
566	20241121	112300	188120760	5660	5660	5660	5660	40
567	20241121	112200	187894360	5670	5670	5670	5670	0
568	20241121	112100	187894360	5670	5660	5670	5660	112
569	20241121	112000	187260340	5660	5670	5670	5660	40
570	20241121	111900	187033910	5660	5660	5660	5660	44
571	20241121	111800	186784870	5660	5660	5660	5660	0
572	20241121	111700	186784870	5660	5650	5660	5650	51
573	20241121	111600	186496220	5640	5640	5640	5640	46
574	20241121	111500	186236780	5630	5650	5650	5630	339
575	20241121	111400	184323750	5660	5660	5660	5660	0
576	20241121	111300	184323750	5660	5650	5660	5650	136
577	20241121	111200	183554750	5650	5660	5660	5640	139
578	20241121	111100	182770040	5650	5650	5650	5650	51
579	20241121	111000	182481890	5650	5640	5650	5640	91
580	20241121	110900	181968570	5640	5630	5640	5630	203
581	20241121	110800	180825670	5620	5620	5630	5620	118
582	20241121	110700	180161510	5630	5610	5630	5580	3407
583	20241121	110600	161054920	5620	5620	5620	5620	0
584	20241121	110500	161054920	5620	5610	5620	5610	23
585	20241121	110400	160925880	5600	5610	5610	5600	69
586	20241121	110300	160539470	5610	5610	5610	5610	17
587	20241121	110200	160444100	5620	5610	5620	5610	41
588	20241121	110100	160214080	5620	5620	5620	5620	0
589	20241121	110000	160214080	5620	5620	5620	5620	55
590	20241121	105900	159904980	5620	5620	5620	5620	0
591	20241121	105800	159904980	5620	5620	5620	5620	1
592	20241121	105700	159899360	5630	5630	5630	5630	0
593	20241121	105600	159899360	5630	5600	5630	5600	345
594	20241121	105500	157966890	5600	5600	5600	5600	1
595	20241121	105400	157961290	5600	5600	5600	5600	0
596	20241121	105300	157961290	5600	5600	5600	5600	0
597	20241121	105200	157961290	5600	5600	5600	5600	2
598	20241121	105100	157950090	5600	5600	5600	5600	0
599	20241121	105000	157950090	5600	5600	5600	5600	28
600	20241121	104900	157793290	5600	5600	5600	5600	0
601	20241121	104800	157793290	5600	5600	5600	5600	48
602	20241121	104700	157524490	5600	5600	5600	5600	0
603	20241121	104600	157524490	5600	5600	5600	5600	0
604	20241121	104500	157524490	5600	5600	5600	5600	2
605	20241121	104400	157513290	5600	5600	5600	5600	0
606	20241121	104300	157513290	5600	5600	5600	5600	1
607	20241121	104200	157507690	5590	5590	5590	5590	10
608	20241121	104100	157451790	5600	5600	5600	5600	3
609	20241121	104000	157434990	5600	5600	5600	5600	0
610	20241121	103900	157434990	5600	5600	5600	5600	0
611	20241121	103800	157434990	5600	5600	5600	5600	0
612	20241121	103700	157434990	5600	5600	5600	5600	1
613	20241121	103600	157429390	5590	5590	5600	5590	128
614	20241121	103500	156713860	5590	5590	5590	5580	102
615	20241121	103400	156144510	5600	5590	5600	5590	15
616	20241121	103300	156060640	5600	5600	5600	5600	1
617	20241121	103200	156055040	5590	5590	5590	5590	0
618	20241121	103100	156055040	5590	5590	5600	5580	254
619	20241121	103000	154637570	5590	5590	5590	5590	50
620	20241121	102900	154358070	5590	5590	5590	5590	4
621	20241121	102800	154335710	5590	5580	5590	5580	104
622	20241121	102700	153755350	5590	5590	5590	5590	1
623	20241121	102600	153749760	5590	5590	5590	5590	5
624	20241121	102500	153721810	5590	5590	5600	5590	103
625	20241121	102400	153146000	5590	5580	5590	5570	504
626	20241121	102300	150336490	5580	5580	5580	5580	20
627	20241121	102200	150224890	5580	5580	5580	5580	0
628	20241121	102100	150224890	5580	5580	5580	5580	43
629	20241121	102000	149984950	5570	5570	5570	5570	0
630	20241121	101900	149984950	5570	5570	5570	5570	122
631	20241121	101800	149305410	5580	5570	5580	5570	4
632	20241121	101700	149283120	5580	5570	5580	5570	41
633	20241121	101600	149054730	5570	5570	5570	5570	0
634	20241121	101500	149054730	5570	5590	5590	5570	1549
635	20241121	101400	140412360	5590	5590	5590	5590	186
636	20241121	101300	139372620	5600	5590	5600	5590	98
637	20241121	101200	138824790	5590	5590	5590	5590	0
638	20241121	101100	138824790	5590	5600	5600	5590	418
639	20241121	101000	136488120	5590	5600	5600	5590	41
640	20241121	100900	136258630	5600	5600	5600	5600	35
641	20241121	100800	136062630	5600	5600	5600	5600	13
642	20241121	100700	135989830	5600	5600	5600	5600	54
643	20241121	100600	135687430	5600	5600	5600	5600	45
644	20241121	100500	135435430	5600	5600	5620	5600	286
645	20241121	100400	133830270	5600	5600	5600	5600	10
646	20241121	100300	133774270	5600	5610	5620	5600	178
647	20241121	100200	132776600	5620	5620	5620	5620	262
648	20241121	100100	131304160	5620	5620	5620	5620	18
649	20241121	100000	131203000	5630	5630	5630	5630	0
650	20241121	095900	131203000	5630	5620	5630	5620	35
651	20241121	095800	131006290	5620	5620	5620	5620	20
652	20241121	095700	130893890	5620	5620	5620	5620	0
653	20241121	095600	130893890	5620	5610	5620	5610	2
654	20241121	095500	130882660	5610	5600	5610	5600	550
655	20241121	095400	127797170	5610	5600	5610	5590	1556
656	20241121	095300	119099050	5600	5600	5600	5600	180
657	20241121	095200	118091050	5610	5610	5610	5610	0
658	20241121	095100	118091050	5610	5600	5610	5600	323
659	20241121	095000	116282230	5600	5610	5610	5600	129
660	20241121	094900	115559540	5610	5610	5610	5610	10
661	20241121	094800	115503440	5620	5610	5620	5610	48
662	20241121	094700	115234140	5610	5600	5630	5600	478
663	20241121	094600	112548740	5600	5600	5600	5600	187
664	20241121	094500	111501540	5600	5610	5610	5570	1127
665	20241121	094400	105208210	5610	5610	5610	5610	27
666	20241121	094300	105056740	5610	5610	5620	5610	305
667	20241121	094200	103345580	5620	5620	5620	5610	267
668	20241121	094100	101845860	5610	5600	5610	5600	209
669	20241121	094000	100673380	5610	5590	5610	5590	138
670	20241121	093900	99901660	5600	5590	5610	5590	9
671	20241121	093800	99851280	5600	5560	5610	5560	604
672	20241121	093700	96469400	5570	5580	5580	5570	168
673	20241121	093600	95533340	5580	5580	5580	5580	0
674	20241121	093500	95533340	5580	5580	5580	5580	0
675	20241121	093400	95533340	5580	5560	5580	5560	25
676	20241121	093300	95394170	5560	5560	5560	5560	0
677	20241121	093200	95394170	5560	5550	5560	5550	1001
678	20241121	093100	89838610	5550	5550	5550	5550	1
679	20241121	093000	89833060	5560	5560	5560	5560	12
680	20241121	092900	89766340	5560	5560	5570	5560	85
681	20241121	092800	89293720	5570	5570	5570	5550	859
682	20241121	092700	84520300	5570	5580	5580	5570	78
683	20241121	092600	84085830	5580	5570	5580	5570	13
684	20241121	092500	84013360	5570	5560	5580	5560	293
685	20241121	092400	82382340	5560	5560	5560	5560	63
686	20241121	092300	82032060	5560	5560	5560	5560	0
687	20241121	092200	82032060	5560	5570	5590	5560	366
688	20241121	092100	79995260	5560	5570	5590	5560	469
689	20241121	092000	77382220	5560	5560	5560	5560	1
690	20241121	091900	77376660	5570	5570	5570	5570	200
691	20241121	091800	76262660	5570	5560	5570	5560	76
692	20241121	091700	75840080	5560	5550	5560	5540	185
693	20241121	091600	74812860	5570	5550	5570	5550	793
694	20241121	091500	70411690	5540	5550	5560	5540	1264
695	20241121	091400	63404050	5560	5570	5580	5560	767
696	20241121	091300	59136320	5570	5590	5590	5570	1973
697	20241121	091200	48131370	5600	5590	5600	5580	1121
698	20241121	091100	41866890	5600	5600	5600	5600	173
699	20241121	091000	40898090	5600	5610	5610	5600	226
700	20241121	090900	39631210	5610	5610	5610	5610	0
701	20241121	090800	39631210	5610	5610	5610	5610	973
702	20241121	090700	34172680	5610	5630	5630	5610	770
703	20241121	090600	29848120	5640	5640	5640	5630	114
704	20241121	090500	29205290	5620	5660	5660	5620	876
705	20241121	090400	24274080	5660	5650	5660	5650	3613
706	20241121	090300	3825450	5630	5640	5640	5630	115
707	20241121	090200	3177350	5630	5630	5630	5630	0
708	20241121	090100	3177350	5630	5670	5670	5630	483
709	20241121	090000	450210	5700	5700	5700	5670	79