KissMeData/019210/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190400	129769970	5080	5080	5080	5080	98
3	20241121	190300	129769970	5080	5080	5080	5080	0
4	20241121	190200	129769970	5080	5080	5080	5080	0
5	20241121	190100	129769970	5080	5080	5080	5080	0
6	20241121	190000	129769970	5080	5080	5080	5080	0
7	20241121	185900	129769970	5080	5080	5080	5080	0
8	20241121	185800	129769970	5080	5080	5080	5080	0
9	20241121	185700	129769970	5080	5080	5080	5080	0
10	20241121	185600	129769970	5080	5080	5080	5080	0
11	20241121	185500	129769970	5080	5080	5080	5080	0
12	20241121	185400	129769970	5080	5080	5080	5080	0
13	20241121	185300	129769970	5080	5080	5080	5080	0
14	20241121	185200	129769970	5080	5080	5080	5080	0
15	20241121	185100	129769970	5080	5080	5080	5080	0
16	20241121	185000	129769970	5080	5080	5080	5080	0
17	20241121	184900	129769970	5080	5080	5080	5080	0
18	20241121	184800	129769970	5080	5080	5080	5080	0
19	20241121	184700	129769970	5080	5080	5080	5080	0
20	20241121	184600	129769970	5080	5080	5080	5080	0
21	20241121	184500	129769970	5080	5080	5080	5080	0
22	20241121	184400	129769970	5080	5080	5080	5080	0
23	20241121	184300	129769970	5080	5080	5080	5080	0
24	20241121	184200	129769970	5080	5080	5080	5080	0
25	20241121	184100	129769970	5080	5080	5080	5080	0
26	20241121	184000	129769970	5080	5080	5080	5080	0
27	20241121	183900	129769970	5080	5080	5080	5080	0
28	20241121	183800	129769970	5080	5080	5080	5080	0
29	20241121	183700	129769970	5080	5080	5080	5080	0
30	20241121	183600	129769970	5080	5080	5080	5080	0
31	20241121	183500	129769970	5080	5080	5080	5080	0
32	20241121	183400	129769970	5080	5080	5080	5080	98
33	20241121	183300	129769970	5080	5080	5080	5080	0
34	20241121	183200	129769970	5080	5080	5080	5080	0
35	20241121	183100	129769970	5080	5080	5080	5080	0
36	20241121	183000	129769970	5080	5080	5080	5080	0
37	20241121	182900	129769970	5080	5080	5080	5080	0
38	20241121	182800	129769970	5080	5080	5080	5080	0
39	20241121	182700	129769970	5080	5080	5080	5080	0
40	20241121	182600	129769970	5080	5080	5080	5080	0
41	20241121	182500	129769970	5080	5080	5080	5080	0
42	20241121	182400	129769970	5080	5080	5080	5080	0
43	20241121	182300	129769970	5080	5080	5080	5080	0
44	20241121	182200	129769970	5080	5080	5080	5080	0
45	20241121	182100	129769970	5080	5080	5080	5080	0
46	20241121	182000	129769970	5080	5080	5080	5080	0
47	20241121	181900	129769970	5080	5080	5080	5080	0
48	20241121	181800	129769970	5080	5080	5080	5080	0
49	20241121	181700	129769970	5080	5080	5080	5080	0
50	20241121	181600	129769970	5080	5080	5080	5080	0
51	20241121	181500	129769970	5080	5080	5080	5080	0
52	20241121	181400	129769970	5080	5080	5080	5080	0
53	20241121	181300	129769970	5080	5080	5080	5080	0
54	20241121	181200	129769970	5080	5080	5080	5080	0
55	20241121	181100	129769970	5080	5080	5080	5080	0
56	20241121	181000	129769970	5080	5080	5080	5080	0
57	20241121	180900	129769970	5080	5080	5080	5080	0
58	20241121	180800	129769970	5080	5080	5080	5080	0
59	20241121	180700	129769970	5080	5080	5080	5080	0
60	20241121	180600	129769970	5080	5080	5080	5080	0
61	20241121	180500	129769970	5080	5080	5080	5080	0
62	20241121	180400	129769970	5080	5080	5080	5080	98
63	20241121	180300	129769970	5080	5080	5080	5080	0
64	20241121	180200	129769970	5080	5080	5080	5080	0
65	20241121	180100	129769970	5080	5080	5080	5080	0
66	20241121	180000	129769970	5080	5080	5080	5080	0
67	20241121	175900	129769970	5080	5080	5080	5080	0
68	20241121	175800	129769970	5080	5080	5080	5080	0
69	20241121	175700	129769970	5080	5080	5080	5080	0
70	20241121	175600	129769970	5080	5080	5080	5080	0
71	20241121	175500	129769970	5080	5080	5080	5080	0
72	20241121	175400	129769970	5080	5080	5080	5080	0
73	20241121	175300	129769970	5080	5080	5080	5080	0
74	20241121	175200	129769970	5080	5080	5080	5080	0
75	20241121	175100	129769970	5080	5080	5080	5080	0
76	20241121	175000	129769970	5080	5080	5080	5080	0
77	20241121	174900	129769970	5080	5080	5080	5080	0
78	20241121	174800	129769970	5080	5080	5080	5080	0
79	20241121	174700	129769970	5080	5080	5080	5080	0
80	20241121	174600	129769970	5080	5080	5080	5080	0
81	20241121	174500	129769970	5080	5080	5080	5080	0
82	20241121	174400	129769970	5080	5080	5080	5080	0
83	20241121	174300	129769970	5080	5080	5080	5080	0
84	20241121	174200	129769970	5080	5080	5080	5080	0
85	20241121	174100	129769970	5080	5080	5080	5080	0
86	20241121	174000	129769970	5080	5080	5080	5080	0
87	20241121	173900	129769970	5080	5080	5080	5080	0
88	20241121	173800	129769970	5080	5080	5080	5080	0
89	20241121	173700	129769970	5080	5080	5080	5080	0
90	20241121	173600	129769970	5080	5080	5080	5080	0
91	20241121	173500	129769970	5080	5080	5080	5080	0
92	20241121	173400	129769970	5080	5080	5080	5080	98
93	20241121	173300	129769970	5080	5080	5080	5080	0
94	20241121	173200	129769970	5080	5080	5080	5080	0
95	20241121	173100	129769970	5080	5080	5080	5080	0
96	20241121	173000	129769970	5080	5080	5080	5080	0
97	20241121	172900	129769970	5080	5080	5080	5080	0
98	20241121	172800	129769970	5080	5080	5080	5080	0
99	20241121	172700	129769970	5080	5080	5080	5080	0
100	20241121	172600	129769970	5080	5080	5080	5080	0
101	20241121	172500	129769970	5080	5080	5080	5080	0
102	20241121	172400	129769970	5080	5080	5080	5080	0
103	20241121	172300	129769970	5080	5080	5080	5080	0
104	20241121	172200	129769970	5080	5080	5080	5080	0
105	20241121	172100	129769970	5080	5080	5080	5080	0
106	20241121	172000	129769970	5080	5080	5080	5080	0
107	20241121	171900	129769970	5080	5080	5080	5080	0
108	20241121	171800	129769970	5080	5080	5080	5080	0
109	20241121	171700	129769970	5080	5080	5080	5080	0
110	20241121	171600	129769970	5080	5080	5080	5080	0
111	20241121	171500	129769970	5080	5080	5080	5080	0
112	20241121	171400	129769970	5080	5080	5080	5080	0
113	20241121	171300	129769970	5080	5080	5080	5080	0
114	20241121	171200	129769970	5080	5080	5080	5080	0
115	20241121	171100	129769970	5080	5080	5080	5080	0
116	20241121	171000	129769970	5080	5080	5080	5080	0
117	20241121	170900	129769970	5080	5080	5080	5080	0
118	20241121	170800	129769970	5080	5080	5080	5080	0
119	20241121	170700	129769970	5080	5080	5080	5080	0
120	20241121	170600	129769970	5080	5080	5080	5080	0
121	20241121	170500	129769970	5080	5080	5080	5080	0
122	20241121	170400	129769970	5080	5080	5080	5080	98
123	20241121	170300	129769970	5080	5080	5080	5080	0
124	20241121	170200	129769970	5080	5080	5080	5080	0
125	20241121	170100	129769970	5080	5080	5080	5080	0
126	20241121	170000	129769970	5080	5080	5080	5080	0
127	20241121	165900	129769970	5080	5080	5080	5080	0
128	20241121	165800	129769970	5080	5080	5080	5080	0
129	20241121	165700	129769970	5080	5080	5080	5080	0
130	20241121	165600	129769970	5080	5080	5080	5080	0
131	20241121	165500	129769970	5080	5080	5080	5080	0
132	20241121	165400	129769970	5080	5080	5080	5080	0
133	20241121	165300	129769970	5080	5080	5080	5080	0
134	20241121	165200	129769970	5080	5080	5080	5080	0
135	20241121	165100	129769970	5080	5080	5080	5080	0
136	20241121	165000	129769970	5080	5080	5080	5080	0
137	20241121	164900	129769970	5080	5080	5080	5080	0
138	20241121	164800	129769970	5080	5080	5080	5080	0
139	20241121	164700	129769970	5080	5080	5080	5080	0
140	20241121	164600	129769970	5080	5080	5080	5080	0
141	20241121	164500	129769970	5080	5080	5080	5080	0
142	20241121	164400	129769970	5080	5080	5080	5080	0
143	20241121	164300	129769970	5080	5080	5080	5080	0
144	20241121	164200	129769970	5080	5080	5080	5080	0
145	20241121	164100	129769970	5080	5080	5080	5080	0
146	20241121	164000	129769970	5080	5080	5080	5080	0
147	20241121	163900	129769970	5080	5080	5080	5080	0
148	20241121	163800	129769970	5080	5080	5080	5080	0
149	20241121	163700	129769970	5080	5080	5080	5080	0
150	20241121	163600	129769970	5080	5080	5080	5080	0
151	20241121	163500	129769970	5080	5080	5080	5080	0
152	20241121	163400	129769970	5080	5080	5080	5080	98
153	20241121	163300	129769970	5080	5080	5080	5080	0
154	20241121	163200	129769970	5080	5080	5080	5080	0
155	20241121	163100	129769970	5080	5080	5080	5080	0
156	20241121	163000	129769970	5080	5080	5080	5080	0
157	20241121	162900	129769970	5080	5080	5080	5080	0
158	20241121	162800	129769970	5080	5080	5080	5080	0
159	20241121	162700	129769970	5080	5080	5080	5080	0
160	20241121	162600	129769970	5080	5080	5080	5080	0
161	20241121	162500	129769970	5080	5080	5080	5080	0
162	20241121	162400	129769970	5080	5080	5080	5080	0
163	20241121	162300	129769970	5080	5080	5080	5080	0
164	20241121	162200	129769970	5080	5080	5080	5080	0
165	20241121	162100	129769970	5080	5080	5080	5080	0
166	20241121	162000	129769970	5080	5080	5080	5080	0
167	20241121	161900	129769970	5080	5080	5080	5080	0
168	20241121	161800	129769970	5080	5080	5080	5080	0
169	20241121	161700	129769970	5080	5080	5080	5080	0
170	20241121	161600	129769970	5080	5080	5080	5080	0
171	20241121	161500	129769970	5080	5080	5080	5080	0
172	20241121	161400	129769970	5080	5080	5080	5080	0
173	20241121	161300	129769970	5080	5080	5080	5080	0
174	20241121	161200	129769970	5080	5080	5080	5080	0
175	20241121	161100	129769970	5080	5080	5080	5080	0
176	20241121	161000	129769970	5080	5080	5080	5080	0
177	20241121	160900	129769970	5080	5080	5080	5080	0
178	20241121	160800	129769970	5080	5080	5080	5080	0
179	20241121	160700	129769970	5080	5080	5080	5080	0
180	20241121	160600	129769970	5080	5080	5080	5080	0
181	20241121	160500	129769970	5080	5080	5080	5080	0
182	20241121	160400	129769970	5080	5080	5080	5080	98
183	20241121	160300	129769970	5080	5080	5080	5080	0
184	20241121	160200	129769970	5080	5080	5080	5080	0
185	20241121	160100	129769970	5080	5080	5080	5080	0
186	20241121	160000	129769970	5080	5080	5080	5080	0
187	20241121	155900	129769970	5080	5080	5080	5080	0
188	20241121	155800	129769970	5080	5080	5080	5080	0
189	20241121	155700	129769970	5080	5080	5080	5080	0
190	20241121	155600	129769970	5080	5080	5080	5080	0
191	20241121	155500	129769970	5080	5080	5080	5080	0
192	20241121	155400	129769970	5080	5080	5080	5080	0
193	20241121	155300	129769970	5080	5080	5080	5080	0
194	20241121	155200	129769970	5080	5080	5080	5080	0
195	20241121	155100	129769970	5080	5080	5080	5080	0
196	20241121	155000	129769970	5080	5080	5080	5080	0
197	20241121	154900	129769970	5080	5080	5080	5080	0
198	20241121	154800	129769970	5080	5080	5080	5080	0
199	20241121	154700	129769970	5080	5080	5080	5080	0
200	20241121	154600	129769970	5080	5080	5080	5080	0
201	20241121	154500	129769970	5080	5080	5080	5080	0
202	20241121	154400	129769970	5080	5080	5080	5080	0
203	20241121	154300	129769970	5080	5080	5080	5080	0
204	20241121	154200	129769970	5080	5080	5080	5080	0
205	20241121	154100	129769970	5080	5080	5080	5080	0
206	20241121	154000	129769970	5080	5080	5080	5080	0
207	20241121	153900	129769970	5080	5080	5080	5080	0
208	20241121	153800	129769970	5080	5080	5080	5080	0
209	20241121	153700	129769970	5080	5080	5080	5080	0
210	20241121	153600	129769970	5080	5080	5080	5080	0
211	20241121	153500	129769970	5080	5080	5080	5080	0
212	20241121	153400	129769970	5080	5080	5080	5080	98
213	20241121	153300	129769970	5080	5080	5080	5080	0
214	20241121	153200	129769970	5080	5080	5080	5080	0
215	20241121	153100	129769970	5080	5080	5080	5080	0
216	20241121	153000	129769970	5080	5080	5080	5080	98
217	20241121	152900	129272130	5080	5080	5080	5080	0
218	20241121	152800	129272130	5080	5080	5080	5080	0
219	20241121	152700	129272130	5080	5080	5080	5080	0
220	20241121	152600	129272130	5080	5080	5080	5080	0
221	20241121	152500	129272130	5080	5080	5080	5080	0
222	20241121	152400	129272130	5080	5080	5080	5080	0
223	20241121	152300	129272130	5080	5080	5080	5080	0
224	20241121	152200	129272130	5080	5080	5080	5080	0
225	20241121	152100	129272130	5080	5080	5080	5080	0
226	20241121	152000	129272130	5080	5080	5080	5080	0
227	20241121	151900	129272130	5080	5080	5080	5080	0
228	20241121	151800	129272130	5080	5060	5080	5060	75
229	20241121	151700	128892210	5060	5070	5070	5060	55
230	20241121	151600	128613880	5080	5070	5080	5070	9
231	20241121	151500	128568240	5060	5060	5060	5060	55
232	20241121	151400	128289940	5060	5060	5060	5060	786
233	20241121	151300	124312780	5060	5060	5060	5060	72
234	20241121	151200	123948460	5060	5070	5070	5060	55
235	20241121	151100	123669850	5060	5060	5070	5060	55
236	20241121	151000	123391110	5070	5070	5070	5070	8
237	20241121	150900	123350550	5070	5080	5080	5070	63
238	20241121	150800	123031060	5080	5070	5080	5070	67
239	20241121	150700	122691240	5070	5080	5080	5070	4597
240	20241121	150600	99338570	5080	5080	5080	5080	454
241	20241121	150500	97032250	5080	5080	5080	5080	8
242	20241121	150400	96991610	5080	5080	5080	5080	65
243	20241121	150300	96661410	5080	5080	5080	5080	54
244	20241121	150200	96387090	5080	5080	5080	5080	8
245	20241121	150100	96346450	5080	5080	5080	5080	55
246	20241121	150000	96067050	5080	5080	5080	5080	62
247	20241121	145900	95752090	5080	5080	5080	5080	8
248	20241121	145800	95711450	5080	5080	5080	5080	55
249	20241121	145700	95432050	5080	5080	5080	5080	55
250	20241121	145600	95152650	5080	5080	5080	5080	54
251	20241121	145500	94878330	5080	5080	5080	5080	24
252	20241121	145400	94756410	5080	5080	5080	5080	63
253	20241121	145300	94436370	5080	5080	5080	5080	55
254	20241121	145200	94156970	5100	5100	5100	5100	1
255	20241121	145100	94151870	5080	5080	5080	5080	64
256	20241121	145000	93826750	5080	5080	5080	5080	56
257	20241121	144900	93542270	5080	5080	5080	5080	8
258	20241121	144800	93501630	5080	5080	5080	5080	56
259	20241121	144700	93217150	5080	5080	5080	5080	54
260	20241121	144600	92942830	5080	5080	5080	5080	16
261	20241121	144500	92861550	5080	5080	5080	5080	64
262	20241121	144400	92536430	5080	5080	5080	5080	46
263	20241121	144300	92302750	5090	5090	5090	5090	64
264	20241121	144200	91976990	5090	5090	5090	5090	8
265	20241121	144100	91936270	5090	5090	5090	5090	55
266	20241121	144000	91656320	5090	5080	5090	5080	96
267	20241121	143900	91167760	5090	5090	5090	5090	0
268	20241121	143800	91167760	5090	5080	5090	5080	55
269	20241121	143700	90888270	5100	5080	5100	5080	9
270	20241121	143600	90842530	5080	5090	5090	5080	75
271	20241121	143500	90461330	5090	5090	5090	5090	98
272	20241121	143400	89962510	5090	5090	5090	5090	63
273	20241121	143300	89641840	5090	5090	5100	5090	62
274	20241121	143200	89326250	5110	5110	5110	5110	1
275	20241121	143100	89321140	5090	5090	5090	5090	55
276	20241121	143000	89041190	5090	5090	5100	5090	69
277	20241121	142900	88689970	5110	5090	5110	5090	64
278	20241121	142800	88364190	5110	5110	5110	5110	0
279	20241121	142700	88364190	5110	5090	5110	5090	9
280	20241121	142600	88318360	5090	5090	5090	5090	116
281	20241121	142500	87727920	5090	5090	5090	5090	8
282	20241121	142400	87687200	5110	5090	5110	5090	71
283	20241121	142300	87325790	5110	5110	5110	5110	100
284	20241121	142200	86814790	5110	5090	5110	5090	64
285	20241121	142100	86489010	5090	5090	5090	5090	71
286	20241121	142000	86127620	5110	5090	5110	5090	10
287	20241121	141900	86076690	5090	5100	5100	5090	67
288	20241121	141800	85735460	5090	5090	5090	5090	18
289	20241121	141700	85643840	5090	5090	5090	5090	116
290	20241121	141600	85053400	5100	5100	5100	5100	20
291	20241121	141500	84951400	5100	5090	5100	5090	487
292	20241121	141400	82468250	5090	5100	5100	5090	349
293	20241121	141300	80688500	5100	5110	5110	5100	266
294	20241121	141200	79331890	5100	5110	5110	5100	77
295	20241121	141100	78939160	5110	5090	5110	5090	80
296	20241121	141000	78531930	5110	5090	5110	5090	9
297	20241121	140900	78486100	5110	5090	5110	5090	49
298	20241121	140800	78236670	5100	5100	5100	5090	336
299	20241121	140700	76523690	5100	5100	5100	5100	3
300	20241121	140600	76508390	5090	5100	5100	5090	268
301	20241121	140500	75144150	5100	5100	5100	5100	5
302	20241121	140400	75118650	5110	5100	5110	5090	71
303	20241121	140300	74757230	5090	5090	5100	5090	54
304	20241121	140200	74482250	5100	5100	5100	5090	19
305	20241121	140100	74385420	5090	5090	5100	5090	109
306	20241121	140000	73830600	5090	5090	5110	5090	11
307	20241121	135900	73774590	5090	5100	5110	5090	129
308	20241121	135800	73117950	5100	5090	5110	5090	54
309	20241121	135700	72842990	5090	5090	5110	5090	87
310	20241121	135600	72400140	5110	5090	5110	5090	87
311	20241121	135500	71957270	5090	5090	5090	5090	82
312	20241121	135400	71539890	5090	5090	5090	5090	85
313	20241121	135300	71107240	5090	5090	5110	5090	86
314	20241121	135200	70669480	5090	5090	5100	5090	96
315	20241121	135100	70180340	5090	5090	5100	5090	147
316	20241121	135000	69432100	5090	5090	5100	5090	87
317	20241121	134900	68989260	5090	5090	5100	5090	46
318	20241121	134800	68755110	5100	5090	5100	5090	86
319	20241121	134700	68317360	5100	5110	5110	5090	141
320	20241121	134600	67598590	5090	5090	5110	5090	87
321	20241121	134500	67155720	5090	5090	5090	5090	93
322	20241121	134400	66682350	5090	5100	5110	5090	49
323	20241121	134300	66432820	5090	5090	5090	5090	121
324	20241121	134200	65816930	5090	5090	5110	5090	45
325	20241121	134100	65587860	5090	5090	5090	5090	85
326	20241121	134000	65155210	5110	5090	5110	5090	96
327	20241121	133900	64666530	5090	5090	5100	5090	57
328	20241121	133800	64376390	5110	5110	5110	5110	16
329	20241121	133700	64294630	5090	5090	5090	5090	47
330	20241121	133600	64055400	5100	5090	5100	5090	1766
331	20241121	133500	55049340	5100	5100	5100	5100	1
332	20241121	133400	55044240	5090	5090	5090	5090	47
333	20241121	133300	54805010	5100	5090	5100	5090	9
334	20241121	133200	54759190	5090	5090	5090	5090	94
335	20241121	133100	54280730	5100	5100	5100	5100	51
336	20241121	133000	54020630	5090	5090	5090	5090	54
337	20241121	132900	53745770	5100	5100	5100	5100	1
338	20241121	132800	53740670	5090	5090	5090	5090	47
339	20241121	132700	53501440	5090	5090	5090	5090	59
340	20241121	132600	53201130	5090	5090	5090	5090	47
341	20241121	132500	52961900	5100	5100	5100	5100	1
342	20241121	132400	52956800	5090	5090	5090	5090	47
343	20241121	132300	52717570	5100	5090	5100	5090	54
344	20241121	132200	52442700	5100	5100	5100	5100	1
345	20241121	132100	52437600	5080	5080	5080	5080	46
346	20241121	132000	52203920	5090	5080	5090	5080	17
347	20241121	131900	52117460	5080	5080	5080	5080	47
348	20241121	131800	51878700	5080	5080	5080	5080	53
349	20241121	131700	51609460	5080	5080	5090	5080	74
350	20241121	131600	51233530	5090	5090	5090	5090	0
351	20241121	131500	51233530	5090	5090	5090	5090	53
352	20241121	131400	50963760	5090	5090	5090	5090	47
353	20241121	131300	50724530	5100	5090	5100	5090	2
354	20241121	131200	50714340	5100	5080	5100	5080	47
355	20241121	131100	50475560	5080	5080	5080	5080	54
356	20241121	131000	50201240	5080	5080	5080	5080	0
357	20241121	130900	50201240	5080	5080	5080	5080	47
358	20241121	130800	49962480	5080	5080	5080	5080	54
359	20241121	130700	49688160	5080	5080	5080	5080	0
360	20241121	130600	49688160	5080	5080	5080	5080	54
361	20241121	130500	49413840	5080	5080	5080	5080	47
362	20241121	130400	49175080	5100	5100	5100	5100	4
363	20241121	130300	49154680	5080	5080	5080	5080	46
364	20241121	130200	48921000	5080	5090	5090	5080	100
365	20241121	130100	48412990	5100	5100	5100	5100	0
366	20241121	130000	48412990	5100	5100	5100	5100	1
367	20241121	125900	48407890	5080	5080	5080	5080	46
368	20241121	125800	48174210	5080	5080	5080	5080	54
369	20241121	125700	47899890	5080	5080	5080	5080	0
370	20241121	125600	47899890	5080	5080	5080	5080	46
371	20241121	125500	47666210	5080	5080	5080	5080	54
372	20241121	125400	47391890	5080	5080	5080	5080	0
373	20241121	125300	47391890	5080	5080	5100	5080	60
374	20241121	125200	47087070	5100	5100	5100	5100	4
375	20241121	125100	47066670	5080	5080	5080	5080	0
376	20241121	125000	47066670	5080	5080	5080	5080	3
377	20241121	124900	47051430	5080	5080	5080	5080	7
378	20241121	124800	47015870	5080	5080	5080	5080	0
379	20241121	124700	47015870	5080	5080	5080	5080	7
380	20241121	124600	46980310	5100	5100	5100	5100	0
381	20241121	124500	46980310	5100	5100	5100	5100	0
382	20241121	124400	46980310	5100	5080	5100	5080	8
383	20241121	124300	46939650	5100	5100	5100	5100	0
384	20241121	124200	46939650	5100	5100	5100	5100	0
385	20241121	124100	46939650	5100	5100	5100	5100	1
386	20241121	124000	46934550	5080	5080	5080	5080	7
387	20241121	123900	46898990	5100	5100	5100	5100	0
388	20241121	123800	46898990	5100	5100	5100	5100	1
389	20241121	123700	46893890	5080	5090	5090	5080	7
390	20241121	123600	46858270	5100	5080	5100	5080	2
391	20241121	123500	46848090	5100	5100	5100	5100	0
392	20241121	123400	46848090	5100	5090	5100	5090	315
393	20241121	123300	45241660	5100	5100	5100	5100	0
394	20241121	123200	45241660	5100	5100	5100	5100	1
395	20241121	123100	45236560	5090	5090	5090	5090	523
396	20241121	123000	42574490	5080	5080	5080	5080	7
397	20241121	122900	42538930	5090	5090	5090	5090	0
398	20241121	122800	42538930	5090	5090	5090	5090	1
399	20241121	122700	42533840	5080	5080	5080	5080	8
400	20241121	122600	42493200	5080	5080	5080	5080	0
401	20241121	122500	42493200	5080	5080	5080	5080	0
402	20241121	122400	42493200	5080	5080	5080	5080	7
403	20241121	122300	42457640	5090	5090	5090	5090	0
404	20241121	122200	42457640	5090	5090	5090	5090	0
405	20241121	122100	42457640	5090	5080	5090	5080	8
406	20241121	122000	42416990	5090	5090	5090	5090	1
407	20241121	121900	42411900	5080	5080	5080	5080	0
408	20241121	121800	42411900	5080	5080	5080	5080	7
409	20241121	121700	42376340	5090	5090	5090	5090	230
410	20241121	121600	41205640	5090	5090	5090	5090	0
411	20241121	121500	41205640	5090	5080	5090	5080	8
412	20241121	121400	41164990	5090	5090	5090	5090	0
413	20241121	121300	41164990	5090	5090	5090	5090	0
414	20241121	121200	41164990	5090	5090	5090	5090	1
415	20241121	121100	41159900	5080	5090	5090	5080	73
416	20241121	121000	40788400	5090	5090	5090	5090	1
417	20241121	120900	40783310	5080	5080	5080	5080	0
418	20241121	120800	40783310	5080	5080	5080	5080	7
419	20241121	120700	40747750	5080	5080	5080	5080	0
420	20241121	120600	40747750	5080	5080	5080	5080	0
421	20241121	120500	40747750	5080	5080	5080	5080	7
422	20241121	120400	40712190	5090	5090	5090	5090	4
423	20241121	120300	40691830	5090	5090	5090	5090	0
424	20241121	120200	40691830	5090	5080	5090	5080	8
425	20241121	120100	40651180	5090	5090	5090	5090	1
426	20241121	120000	40646090	5080	5080	5080	5080	0
427	20241121	115900	40646090	5080	5080	5080	5080	7
428	20241121	115800	40610530	5090	5090	5090	5090	0
429	20241121	115700	40610530	5090	5090	5090	5090	0
430	20241121	115600	40610530	5090	5080	5090	5080	8
431	20241121	115500	40569880	5090	5090	5090	5090	0
432	20241121	115400	40569880	5090	5090	5090	5090	10
433	20241121	115300	40518980	5090	5080	5090	5080	13
434	20241121	115200	40452880	5090	5090	5090	5090	0
435	20241121	115100	40452880	5090	5090	5090	5090	0
436	20241121	115000	40452880	5090	5090	5090	5090	28
437	20241121	114900	40310360	5090	5090	5090	5090	7
438	20241121	114800	40274730	5090	5090	5090	5090	10
439	20241121	114700	40223830	5080	5080	5080	5080	1
440	20241121	114600	40218750	5090	5090	5090	5090	6
441	20241121	114500	40188210	5100	5100	5100	5100	1
442	20241121	114400	40183110	5080	5080	5080	5080	7
443	20241121	114300	40147550	5100	5100	5100	5100	0
444	20241121	114200	40147550	5100	5090	5100	5090	87
445	20241121	114100	39703860	5100	5090	5100	5090	2
446	20241121	114000	39693670	5080	5080	5080	5080	0
447	20241121	113900	39693670	5080	5080	5080	5080	7
448	20241121	113800	39658110	5080	5080	5080	5080	37
449	20241121	113700	39470150	5080	5080	5080	5080	0
450	20241121	113600	39470150	5080	5080	5080	5080	8
451	20241121	113500	39429510	5080	5080	5080	5080	548
452	20241121	113400	36645670	5080	5070	5080	5070	8
453	20241121	113300	36605100	5080	5080	5080	5080	0
454	20241121	113200	36605100	5080	5080	5080	5080	0
455	20241121	113100	36605100	5080	5070	5080	5070	9
456	20241121	113000	36559450	5080	5080	5080	5080	0
457	20241121	112900	36559450	5080	5080	5080	5080	0
458	20241121	112800	36559450	5080	5080	5080	5080	0
459	20241121	112700	36559450	5080	5070	5080	5070	532
460	20241121	112600	33856960	5070	5070	5070	5070	18
461	20241121	112500	33765700	5060	5060	5060	5060	0
462	20241121	112400	33765700	5060	5060	5060	5060	7
463	20241121	112300	33730280	5070	5070	5070	5070	1
464	20241121	112200	33725210	5060	5060	5060	5060	0
465	20241121	112100	33725210	5060	5060	5060	5060	7
466	20241121	112000	33689790	5070	5070	5070	5070	0
467	20241121	111900	33689790	5070	5070	5070	5070	0
468	20241121	111800	33689790	5070	5060	5070	5060	8
469	20241121	111700	33649300	5070	5070	5070	5070	0
470	20241121	111600	33649300	5070	5070	5070	5070	1
471	20241121	111500	33644230	5060	5060	5060	5060	7
472	20241121	111400	33608810	5070	5070	5070	5070	0
473	20241121	111300	33608810	5070	5070	5070	5070	1
474	20241121	111200	33603740	5060	5060	5060	5060	7
475	20241121	111100	33568320	5070	5070	5070	5070	4
476	20241121	111000	33548040	5070	5070	5070	5070	0
477	20241121	110900	33548040	5070	5060	5070	5060	8
478	20241121	110800	33507550	5070	5070	5070	5070	0
479	20241121	110700	33507550	5070	5060	5070	5060	73
480	20241121	110600	33138160	5070	5070	5070	5070	73
481	20241121	110500	32768050	5070	5070	5070	5070	7
482	20241121	110400	32732560	5080	5080	5080	5080	100
483	20241121	110300	32224560	5080	5070	5080	5070	70
484	20241121	110200	31868970	5070	5070	5070	5070	6
485	20241121	110100	31838550	5080	5080	5080	5080	0
486	20241121	110000	31838550	5080	5080	5080	5080	0
487	20241121	105900	31838550	5080	5070	5080	5070	8
488	20241121	105800	31797980	5080	5080	5080	5080	0
489	20241121	105700	31797980	5080	5080	5080	5080	1
490	20241121	105600	31792900	5060	5060	5060	5060	8
491	20241121	105500	31752420	5080	5080	5080	5080	0
492	20241121	105400	31752420	5080	5080	5080	5080	0
493	20241121	105300	31752420	5080	5070	5080	5060	8
494	20241121	105200	31711860	5080	5080	5080	5080	0
495	20241121	105100	31711860	5080	5080	5080	5080	0
496	20241121	105000	31711860	5080	5070	5080	5070	8
497	20241121	104900	31671290	5080	5080	5080	5080	0
498	20241121	104800	31671290	5080	5080	5080	5080	0
499	20241121	104700	31671290	5080	5080	5080	5080	1
500	20241121	104600	31666210	5070	5070	5070	5070	7
501	20241121	104500	31630720	5080	5080	5080	5080	0
502	20241121	104400	31630720	5080	5080	5080	5080	1
503	20241121	104300	31625640	5070	5070	5070	5070	8
504	20241121	104200	31585080	5080	5080	5080	5080	0
505	20241121	104100	31585080	5080	5060	5080	5060	8
506	20241121	104000	31544580	5080	5080	5080	5080	0
507	20241121	103900	31544580	5080	5080	5080	5080	0
508	20241121	103800	31544580	5080	5080	5080	5080	0
509	20241121	103700	31544580	5080	5080	5080	5070	58
510	20241121	103600	31250010	5080	5080	5080	5080	0
511	20241121	103500	31250010	5080	5080	5080	5080	0
512	20241121	103400	31250010	5080	5070	5080	5070	8
513	20241121	103300	31209440	5080	5080	5080	5080	0
514	20241121	103200	31209440	5080	5080	5080	5080	0
515	20241121	103100	31209440	5080	5070	5080	5070	8
516	20241121	103000	31168870	5080	5080	5080	5080	0
517	20241121	102900	31168870	5080	5080	5080	5080	0
518	20241121	102800	31168870	5080	5080	5080	5080	0
519	20241121	102700	31168870	5080	5070	5080	5070	8
520	20241121	102600	31128300	5070	5070	5070	5070	363
521	20241121	102500	29287890	5070	5070	5070	5070	7
522	20241121	102400	29252400	5070	5070	5070	5070	14
523	20241121	102300	29181420	5080	5080	5080	5080	0
524	20241121	102200	29181420	5080	5080	5080	5080	1
525	20241121	102100	29176340	5070	5080	5080	5070	8
526	20241121	102000	29135770	5080	5080	5080	5080	0
527	20241121	101900	29135770	5080	5070	5080	5070	8
528	20241121	101800	29095200	5090	5090	5090	5090	15
529	20241121	101700	29018850	5090	5090	5090	5090	0
530	20241121	101600	29018850	5090	5090	5090	5070	4
531	20241121	101500	28998510	5080	5080	5080	5080	258
532	20241121	101400	27687870	5090	5090	5090	5090	1
533	20241121	101300	27682780	5080	5070	5080	5070	9
534	20241121	101200	27637130	5090	5090	5090	5090	0
535	20241121	101100	27637130	5090	5090	5090	5090	1
536	20241121	101000	27632040	5070	5070	5070	5070	0
537	20241121	100900	27632040	5070	5070	5070	5070	7
538	20241121	100800	27596550	5090	5080	5090	5080	2
539	20241121	100700	27586380	5070	5070	5070	5070	0
540	20241121	100600	27586380	5070	5080	5080	5070	7
541	20241121	100500	27550880	5090	5090	5090	5090	0
542	20241121	100400	27550880	5090	5090	5090	5090	0
543	20241121	100300	27550880	5090	5070	5090	5070	8
544	20241121	100200	27510300	5090	5090	5090	5090	6
545	20241121	100100	27479760	5090	5090	5090	5090	102
546	20241121	100000	26960580	5080	5080	5080	5080	7
547	20241121	095900	26925020	5090	5090	5090	5090	0
548	20241121	095800	26925020	5090	5090	5090	5090	1
549	20241121	095700	26919930	5070	5070	5070	5070	7
550	20241121	095600	26884440	5090	5090	5090	5090	0
551	20241121	095500	26884440	5090	5090	5090	5090	0
552	20241121	095400	26884440	5090	5090	5090	5090	2
553	20241121	095300	26874260	5090	5070	5090	5070	8
554	20241121	095200	26833680	5070	5070	5070	5070	0
555	20241121	095100	26833680	5070	5070	5090	5070	52
556	20241121	095000	26570020	5090	5090	5090	5090	0
557	20241121	094900	26570020	5090	5090	5090	5090	0
558	20241121	094800	26570020	5090	5070	5090	5070	8
559	20241121	094700	26529440	5090	5090	5090	5090	0
560	20241121	094600	26529440	5090	5090	5090	5090	0
561	20241121	094500	26529440	5090	5090	5090	5090	0
562	20241121	094400	26529440	5090	5090	5090	5090	0
563	20241121	094300	26529440	5090	5080	5090	5080	544
564	20241121	094200	23765680	5080	5080	5080	5080	14
565	20241121	094100	23694560	5080	5070	5080	5070	15
566	20241121	094000	23618430	5080	5080	5080	5080	0
567	20241121	093900	23618430	5080	5080	5080	5080	1
568	20241121	093800	23613350	5070	5070	5070	5070	7
569	20241121	093700	23577860	5070	5080	5080	5070	28
570	20241121	093600	23435890	5060	5060	5060	5060	100
571	20241121	093500	22929890	5080	5060	5080	5060	8
572	20241121	093400	22889390	5080	5080	5080	5080	0
573	20241121	093300	22889390	5080	5080	5080	5080	0
574	20241121	093200	22889390	5080	5060	5080	5060	9
575	20241121	093100	22843830	5050	5060	5060	5050	300
576	20241121	093000	21328820	5080	5060	5080	5050	1640
577	20241121	092900	13033730	5080	5060	5080	5060	8
578	20241121	092800	12993230	5080	5080	5080	5080	0
579	20241121	092700	12993230	5080	5080	5080	5080	1
580	20241121	092600	12988150	5060	5060	5060	5060	7
581	20241121	092500	12952730	5080	5080	5080	5080	0
582	20241121	092400	12952730	5080	5080	5080	5080	0
583	20241121	092300	12952730	5080	5080	5080	5080	1
584	20241121	092200	12947650	5060	5070	5070	5060	7
585	20241121	092100	12912200	5080	5080	5080	5080	1
586	20241121	092000	12907120	5080	5080	5080	5080	1
587	20241121	091900	12902040	5080	5080	5080	5080	1
588	20241121	091800	12896960	5060	5080	5080	5060	9
589	20241121	091700	12851400	5060	5080	5080	5060	2000
590	20241121	091600	2727540	5100	5100	5100	5100	50
591	20241121	091500	2472540	5100	5100	5100	5100	0
592	20241121	091400	2472540	5100	5100	5100	5100	1
593	20241121	091300	2467440	5060	5060	5060	5060	0
594	20241121	091200	2467440	5060	5060	5060	5060	2
595	20241121	091100	2457320	5100	5100	5100	5100	1
596	20241121	091000	2452220	5090	5080	5090	5080	223
597	20241121	090900	1319370	5100	5100	5100	5100	0
598	20241121	090800	1319370	5100	5100	5100	5100	0
599	20241121	090700	1319370	5100	5100	5100	5100	0
600	20241121	090600	1319370	5100	5090	5100	5090	4
601	20241121	090500	1299000	5090	5090	5090	5090	0
602	20241121	090400	1299000	5090	5090	5090	5090	0
603	20241121	090300	1299000	5090	5090	5090	5090	50
604	20241121	090200	1044500	5090	5090	5090	5090	0
605	20241121	090100	1044500	5090	5070	5090	5070	202
606	20241121	090000	20320	5080	5080	5080	5080	4