KissMeData/429270/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212900	86849780	5080	5080	5080	5080	559
3	20241121	212800	86849780	5080	5080	5080	5080	0
4	20241121	212700	86849780	5080	5080	5080	5080	0
5	20241121	212600	86849780	5080	5080	5080	5080	0
6	20241121	212500	86849780	5080	5080	5080	5080	0
7	20241121	212400	86849780	5080	5080	5080	5080	0
8	20241121	212300	86849780	5080	5080	5080	5080	0
9	20241121	212200	86849780	5080	5080	5080	5080	0
10	20241121	212100	86849780	5080	5080	5080	5080	0
11	20241121	212000	86849780	5080	5080	5080	5080	0
12	20241121	211900	86849780	5080	5080	5080	5080	0
13	20241121	211800	86849780	5080	5080	5080	5080	0
14	20241121	211700	86849780	5080	5080	5080	5080	0
15	20241121	211600	86849780	5080	5080	5080	5080	0
16	20241121	211500	86849780	5080	5080	5080	5080	0
17	20241121	211400	86849780	5080	5080	5080	5080	0
18	20241121	211300	86849780	5080	5080	5080	5080	0
19	20241121	211200	86849780	5080	5080	5080	5080	0
20	20241121	211100	86849780	5080	5080	5080	5080	0
21	20241121	211000	86849780	5080	5080	5080	5080	0
22	20241121	210900	86849780	5080	5080	5080	5080	0
23	20241121	210800	86849780	5080	5080	5080	5080	0
24	20241121	210700	86849780	5080	5080	5080	5080	0
25	20241121	210600	86849780	5080	5080	5080	5080	0
26	20241121	210500	86849780	5080	5080	5080	5080	0
27	20241121	210400	86849780	5080	5080	5080	5080	0
28	20241121	210300	86849780	5080	5080	5080	5080	0
29	20241121	210200	86849780	5080	5080	5080	5080	0
30	20241121	210100	86849780	5080	5080	5080	5080	0
31	20241121	210000	86849780	5080	5080	5080	5080	0
32	20241121	205900	86849780	5080	5080	5080	5080	559
33	20241121	205800	86849780	5080	5080	5080	5080	0
34	20241121	205700	86849780	5080	5080	5080	5080	0
35	20241121	205600	86849780	5080	5080	5080	5080	0
36	20241121	205500	86849780	5080	5080	5080	5080	0
37	20241121	205400	86849780	5080	5080	5080	5080	0
38	20241121	205300	86849780	5080	5080	5080	5080	0
39	20241121	205200	86849780	5080	5080	5080	5080	0
40	20241121	205100	86849780	5080	5080	5080	5080	0
41	20241121	205000	86849780	5080	5080	5080	5080	0
42	20241121	204900	86849780	5080	5080	5080	5080	0
43	20241121	204800	86849780	5080	5080	5080	5080	0
44	20241121	204700	86849780	5080	5080	5080	5080	0
45	20241121	204600	86849780	5080	5080	5080	5080	0
46	20241121	204500	86849780	5080	5080	5080	5080	0
47	20241121	204400	86849780	5080	5080	5080	5080	0
48	20241121	204300	86849780	5080	5080	5080	5080	0
49	20241121	204200	86849780	5080	5080	5080	5080	0
50	20241121	204100	86849780	5080	5080	5080	5080	0
51	20241121	204000	86849780	5080	5080	5080	5080	0
52	20241121	203900	86849780	5080	5080	5080	5080	0
53	20241121	203800	86849780	5080	5080	5080	5080	0
54	20241121	203700	86849780	5080	5080	5080	5080	0
55	20241121	203600	86849780	5080	5080	5080	5080	0
56	20241121	203500	86849780	5080	5080	5080	5080	0
57	20241121	203400	86849780	5080	5080	5080	5080	0
58	20241121	203300	86849780	5080	5080	5080	5080	0
59	20241121	203200	86849780	5080	5080	5080	5080	0
60	20241121	203100	86849780	5080	5080	5080	5080	0
61	20241121	203000	86849780	5080	5080	5080	5080	0
62	20241121	202900	86849780	5080	5080	5080	5080	559
63	20241121	202800	86849780	5080	5080	5080	5080	0
64	20241121	202700	86849780	5080	5080	5080	5080	0
65	20241121	202600	86849780	5080	5080	5080	5080	0
66	20241121	202500	86849780	5080	5080	5080	5080	0
67	20241121	202400	86849780	5080	5080	5080	5080	0
68	20241121	202300	86849780	5080	5080	5080	5080	0
69	20241121	202200	86849780	5080	5080	5080	5080	0
70	20241121	202100	86849780	5080	5080	5080	5080	0
71	20241121	202000	86849780	5080	5080	5080	5080	0
72	20241121	201900	86849780	5080	5080	5080	5080	0
73	20241121	201800	86849780	5080	5080	5080	5080	0
74	20241121	201700	86849780	5080	5080	5080	5080	0
75	20241121	201600	86849780	5080	5080	5080	5080	0
76	20241121	201500	86849780	5080	5080	5080	5080	0
77	20241121	201400	86849780	5080	5080	5080	5080	0
78	20241121	201300	86849780	5080	5080	5080	5080	0
79	20241121	201200	86849780	5080	5080	5080	5080	0
80	20241121	201100	86849780	5080	5080	5080	5080	0
81	20241121	201000	86849780	5080	5080	5080	5080	0
82	20241121	200900	86849780	5080	5080	5080	5080	0
83	20241121	200800	86849780	5080	5080	5080	5080	0
84	20241121	200700	86849780	5080	5080	5080	5080	0
85	20241121	200600	86849780	5080	5080	5080	5080	0
86	20241121	200500	86849780	5080	5080	5080	5080	0
87	20241121	200400	86849780	5080	5080	5080	5080	0
88	20241121	200300	86849780	5080	5080	5080	5080	0
89	20241121	200200	86849780	5080	5080	5080	5080	0
90	20241121	200100	86849780	5080	5080	5080	5080	0
91	20241121	200000	86849780	5080	5080	5080	5080	0
92	20241121	195900	86849780	5080	5080	5080	5080	559
93	20241121	195800	86849780	5080	5080	5080	5080	0
94	20241121	195700	86849780	5080	5080	5080	5080	0
95	20241121	195600	86849780	5080	5080	5080	5080	0
96	20241121	195500	86849780	5080	5080	5080	5080	0
97	20241121	195400	86849780	5080	5080	5080	5080	0
98	20241121	195300	86849780	5080	5080	5080	5080	0
99	20241121	195200	86849780	5080	5080	5080	5080	0
100	20241121	195100	86849780	5080	5080	5080	5080	0
101	20241121	195000	86849780	5080	5080	5080	5080	0
102	20241121	194900	86849780	5080	5080	5080	5080	0
103	20241121	194800	86849780	5080	5080	5080	5080	0
104	20241121	194700	86849780	5080	5080	5080	5080	0
105	20241121	194600	86849780	5080	5080	5080	5080	0
106	20241121	194500	86849780	5080	5080	5080	5080	0
107	20241121	194400	86849780	5080	5080	5080	5080	0
108	20241121	194300	86849780	5080	5080	5080	5080	0
109	20241121	194200	86849780	5080	5080	5080	5080	0
110	20241121	194100	86849780	5080	5080	5080	5080	0
111	20241121	194000	86849780	5080	5080	5080	5080	0
112	20241121	193900	86849780	5080	5080	5080	5080	0
113	20241121	193800	86849780	5080	5080	5080	5080	0
114	20241121	193700	86849780	5080	5080	5080	5080	0
115	20241121	193600	86849780	5080	5080	5080	5080	0
116	20241121	193500	86849780	5080	5080	5080	5080	0
117	20241121	193400	86849780	5080	5080	5080	5080	0
118	20241121	193300	86849780	5080	5080	5080	5080	0
119	20241121	193200	86849780	5080	5080	5080	5080	0
120	20241121	193100	86849780	5080	5080	5080	5080	0
121	20241121	193000	86849780	5080	5080	5080	5080	0
122	20241121	192900	86849780	5080	5080	5080	5080	559
123	20241121	192800	86849780	5080	5080	5080	5080	0
124	20241121	192700	86849780	5080	5080	5080	5080	0
125	20241121	192600	86849780	5080	5080	5080	5080	0
126	20241121	192500	86849780	5080	5080	5080	5080	0
127	20241121	192400	86849780	5080	5080	5080	5080	0
128	20241121	192300	86849780	5080	5080	5080	5080	0
129	20241121	192200	86849780	5080	5080	5080	5080	0
130	20241121	192100	86849780	5080	5080	5080	5080	0
131	20241121	192000	86849780	5080	5080	5080	5080	0
132	20241121	191900	86849780	5080	5080	5080	5080	0
133	20241121	191800	86849780	5080	5080	5080	5080	0
134	20241121	191700	86849780	5080	5080	5080	5080	0
135	20241121	191600	86849780	5080	5080	5080	5080	0
136	20241121	191500	86849780	5080	5080	5080	5080	0
137	20241121	191400	86849780	5080	5080	5080	5080	0
138	20241121	191300	86849780	5080	5080	5080	5080	0
139	20241121	191200	86849780	5080	5080	5080	5080	0
140	20241121	191100	86849780	5080	5080	5080	5080	0
141	20241121	191000	86849780	5080	5080	5080	5080	0
142	20241121	190900	86849780	5080	5080	5080	5080	0
143	20241121	190800	86849780	5080	5080	5080	5080	0
144	20241121	190700	86849780	5080	5080	5080	5080	0
145	20241121	190600	86849780	5080	5080	5080	5080	0
146	20241121	190500	86849780	5080	5080	5080	5080	0
147	20241121	190400	86849780	5080	5080	5080	5080	0
148	20241121	190300	86849780	5080	5080	5080	5080	0
149	20241121	190200	86849780	5080	5080	5080	5080	0
150	20241121	190100	86849780	5080	5080	5080	5080	0
151	20241121	190000	86849780	5080	5080	5080	5080	0
152	20241121	185900	86849780	5080	5080	5080	5080	559
153	20241121	185800	86849780	5080	5080	5080	5080	0
154	20241121	185700	86849780	5080	5080	5080	5080	0
155	20241121	185600	86849780	5080	5080	5080	5080	0
156	20241121	185500	86849780	5080	5080	5080	5080	0
157	20241121	185400	86849780	5080	5080	5080	5080	0
158	20241121	185300	86849780	5080	5080	5080	5080	0
159	20241121	185200	86849780	5080	5080	5080	5080	0
160	20241121	185100	86849780	5080	5080	5080	5080	0
161	20241121	185000	86849780	5080	5080	5080	5080	0
162	20241121	184900	86849780	5080	5080	5080	5080	0
163	20241121	184800	86849780	5080	5080	5080	5080	0
164	20241121	184700	86849780	5080	5080	5080	5080	0
165	20241121	184600	86849780	5080	5080	5080	5080	0
166	20241121	184500	86849780	5080	5080	5080	5080	0
167	20241121	184400	86849780	5080	5080	5080	5080	0
168	20241121	184300	86849780	5080	5080	5080	5080	0
169	20241121	184200	86849780	5080	5080	5080	5080	0
170	20241121	184100	86849780	5080	5080	5080	5080	0
171	20241121	184000	86849780	5080	5080	5080	5080	0
172	20241121	183900	86849780	5080	5080	5080	5080	0
173	20241121	183800	86849780	5080	5080	5080	5080	0
174	20241121	183700	86849780	5080	5080	5080	5080	0
175	20241121	183600	86849780	5080	5080	5080	5080	0
176	20241121	183500	86849780	5080	5080	5080	5080	0
177	20241121	183400	86849780	5080	5080	5080	5080	0
178	20241121	183300	86849780	5080	5080	5080	5080	0
179	20241121	183200	86849780	5080	5080	5080	5080	0
180	20241121	183100	86849780	5080	5080	5080	5080	0
181	20241121	183000	86849780	5080	5080	5080	5080	0
182	20241121	182900	86849780	5080	5080	5080	5080	559
183	20241121	182800	86849780	5080	5080	5080	5080	0
184	20241121	182700	86849780	5080	5080	5080	5080	0
185	20241121	182600	86849780	5080	5080	5080	5080	0
186	20241121	182500	86849780	5080	5080	5080	5080	0
187	20241121	182400	86849780	5080	5080	5080	5080	0
188	20241121	182300	86849780	5080	5080	5080	5080	0
189	20241121	182200	86849780	5080	5080	5080	5080	0
190	20241121	182100	86849780	5080	5080	5080	5080	0
191	20241121	182000	86849780	5080	5080	5080	5080	0
192	20241121	181900	86849780	5080	5080	5080	5080	0
193	20241121	181800	86849780	5080	5080	5080	5080	0
194	20241121	181700	86849780	5080	5080	5080	5080	0
195	20241121	181600	86849780	5080	5080	5080	5080	0
196	20241121	181500	86849780	5080	5080	5080	5080	0
197	20241121	181400	86849780	5080	5080	5080	5080	0
198	20241121	181300	86849780	5080	5080	5080	5080	0
199	20241121	181200	86849780	5080	5080	5080	5080	0
200	20241121	181100	86849780	5080	5080	5080	5080	0
201	20241121	181000	86849780	5080	5080	5080	5080	0
202	20241121	180900	86849780	5080	5080	5080	5080	0
203	20241121	180800	86849780	5080	5080	5080	5080	0
204	20241121	180700	86849780	5080	5080	5080	5080	0
205	20241121	180600	86849780	5080	5080	5080	5080	0
206	20241121	180500	86849780	5080	5080	5080	5080	0
207	20241121	180400	86849780	5080	5080	5080	5080	0
208	20241121	180300	86849780	5080	5080	5080	5080	0
209	20241121	180200	86849780	5080	5080	5080	5080	0
210	20241121	180100	86849780	5080	5080	5080	5080	0
211	20241121	180000	86849780	5080	5080	5080	5080	0
212	20241121	175900	86849780	5080	5080	5080	5080	559
213	20241121	175800	86849780	5080	5080	5080	5080	0
214	20241121	175700	86849780	5080	5080	5080	5080	0
215	20241121	175600	86849780	5080	5080	5080	5080	0
216	20241121	175500	86849780	5080	5080	5080	5080	0
217	20241121	175400	86849780	5080	5080	5080	5080	0
218	20241121	175300	86849780	5080	5080	5080	5080	0
219	20241121	175200	86849780	5080	5080	5080	5080	0
220	20241121	175100	86849780	5080	5080	5080	5080	0
221	20241121	175000	86849780	5080	5080	5080	5080	0
222	20241121	174900	86849780	5080	5080	5080	5080	0
223	20241121	174800	86849780	5080	5080	5080	5080	0
224	20241121	174700	86849780	5080	5080	5080	5080	0
225	20241121	174600	86849780	5080	5080	5080	5080	0
226	20241121	174500	86849780	5080	5080	5080	5080	0
227	20241121	174400	86849780	5080	5080	5080	5080	0
228	20241121	174300	86849780	5080	5080	5080	5080	0
229	20241121	174200	86849780	5080	5080	5080	5080	0
230	20241121	174100	86849780	5080	5080	5080	5080	0
231	20241121	174000	86849780	5080	5080	5080	5080	0
232	20241121	173900	86849780	5080	5080	5080	5080	0
233	20241121	173800	86849780	5080	5080	5080	5080	0
234	20241121	173700	86849780	5080	5080	5080	5080	0
235	20241121	173600	86849780	5080	5080	5080	5080	0
236	20241121	173500	86849780	5080	5080	5080	5080	0
237	20241121	173400	86849780	5080	5080	5080	5080	0
238	20241121	173300	86849780	5080	5080	5080	5080	0
239	20241121	173200	86849780	5080	5080	5080	5080	0
240	20241121	173100	86849780	5080	5080	5080	5080	0
241	20241121	173000	86849780	5080	5080	5080	5080	0
242	20241121	172900	86849780	5080	5080	5080	5080	559
243	20241121	172800	86849780	5080	5080	5080	5080	0
244	20241121	172700	86849780	5080	5080	5080	5080	0
245	20241121	172600	86849780	5080	5080	5080	5080	0
246	20241121	172500	86849780	5080	5080	5080	5080	0
247	20241121	172400	86849780	5080	5080	5080	5080	0
248	20241121	172300	86849780	5080	5080	5080	5080	0
249	20241121	172200	86849780	5080	5080	5080	5080	0
250	20241121	172100	86849780	5080	5080	5080	5080	0
251	20241121	172000	86849780	5080	5080	5080	5080	0
252	20241121	171900	86849780	5080	5080	5080	5080	0
253	20241121	171800	86849780	5080	5080	5080	5080	0
254	20241121	171700	86849780	5080	5080	5080	5080	0
255	20241121	171600	86849780	5080	5080	5080	5080	0
256	20241121	171500	86849780	5080	5080	5080	5080	0
257	20241121	171400	86849780	5080	5080	5080	5080	0
258	20241121	171300	86849780	5080	5080	5080	5080	0
259	20241121	171200	86849780	5080	5080	5080	5080	0
260	20241121	171100	86849780	5080	5080	5080	5080	0
261	20241121	171000	86849780	5080	5080	5080	5080	0
262	20241121	170900	86849780	5080	5080	5080	5080	0
263	20241121	170800	86849780	5080	5080	5080	5080	0
264	20241121	170700	86849780	5080	5080	5080	5080	0
265	20241121	170600	86849780	5080	5080	5080	5080	0
266	20241121	170500	86849780	5080	5080	5080	5080	0
267	20241121	170400	86849780	5080	5080	5080	5080	0
268	20241121	170300	86849780	5080	5080	5080	5080	0
269	20241121	170200	86849780	5080	5080	5080	5080	0
270	20241121	170100	86849780	5080	5080	5080	5080	0
271	20241121	170000	86849780	5080	5080	5080	5080	0
272	20241121	165900	86849780	5080	5080	5080	5080	559
273	20241121	165800	86849780	5080	5080	5080	5080	0
274	20241121	165700	86849780	5080	5080	5080	5080	0
275	20241121	165600	86849780	5080	5080	5080	5080	0
276	20241121	165500	86849780	5080	5080	5080	5080	0
277	20241121	165400	86849780	5080	5080	5080	5080	0
278	20241121	165300	86849780	5080	5080	5080	5080	0
279	20241121	165200	86849780	5080	5080	5080	5080	0
280	20241121	165100	86849780	5080	5080	5080	5080	0
281	20241121	165000	86849780	5080	5080	5080	5080	0
282	20241121	164900	86849780	5080	5080	5080	5080	0
283	20241121	164800	86849780	5080	5080	5080	5080	0
284	20241121	164700	86849780	5080	5080	5080	5080	0
285	20241121	164600	86849780	5080	5080	5080	5080	0
286	20241121	164500	86849780	5080	5080	5080	5080	0
287	20241121	164400	86849780	5080	5080	5080	5080	0
288	20241121	164300	86849780	5080	5080	5080	5080	0
289	20241121	164200	86849780	5080	5080	5080	5080	0
290	20241121	164100	86849780	5080	5080	5080	5080	0
291	20241121	164000	86849780	5080	5080	5080	5080	0
292	20241121	163900	86849780	5080	5080	5080	5080	0
293	20241121	163800	86849780	5080	5080	5080	5080	0
294	20241121	163700	86849780	5080	5080	5080	5080	0
295	20241121	163600	86849780	5080	5080	5080	5080	0
296	20241121	163500	86849780	5080	5080	5080	5080	0
297	20241121	163400	86849780	5080	5080	5080	5080	0
298	20241121	163300	86849780	5080	5080	5080	5080	0
299	20241121	163200	86849780	5080	5080	5080	5080	0
300	20241121	163100	86849780	5080	5080	5080	5080	0
301	20241121	163000	86849780	5080	5080	5080	5080	0
302	20241121	162900	86849780	5080	5080	5080	5080	559
303	20241121	162800	86849780	5080	5080	5080	5080	0
304	20241121	162700	86849780	5080	5080	5080	5080	0
305	20241121	162600	86849780	5080	5080	5080	5080	0
306	20241121	162500	86849780	5080	5080	5080	5080	0
307	20241121	162400	86849780	5080	5080	5080	5080	0
308	20241121	162300	86849780	5080	5080	5080	5080	0
309	20241121	162200	86849780	5080	5080	5080	5080	0
310	20241121	162100	86849780	5080	5080	5080	5080	0
311	20241121	162000	86849780	5080	5080	5080	5080	0
312	20241121	161900	86849780	5080	5080	5080	5080	0
313	20241121	161800	86849780	5080	5080	5080	5080	0
314	20241121	161700	86849780	5080	5080	5080	5080	0
315	20241121	161600	86849780	5080	5080	5080	5080	0
316	20241121	161500	86849780	5080	5080	5080	5080	0
317	20241121	161400	86849780	5080	5080	5080	5080	0
318	20241121	161300	86849780	5080	5080	5080	5080	0
319	20241121	161200	86849780	5080	5080	5080	5080	0
320	20241121	161100	86849780	5080	5080	5080	5080	0
321	20241121	161000	86849780	5080	5080	5080	5080	0
322	20241121	160900	86849780	5080	5080	5080	5080	0
323	20241121	160800	86849780	5080	5080	5080	5080	0
324	20241121	160700	86849780	5080	5080	5080	5080	0
325	20241121	160600	86849780	5080	5080	5080	5080	0
326	20241121	160500	86849780	5080	5080	5080	5080	0
327	20241121	160400	86849780	5080	5080	5080	5080	0
328	20241121	160300	86849780	5080	5080	5080	5080	0
329	20241121	160200	86849780	5080	5080	5080	5080	0
330	20241121	160100	86849780	5080	5080	5080	5080	0
331	20241121	160000	86849780	5080	5080	5080	5080	0
332	20241121	155900	86849780	5080	5080	5080	5080	559
333	20241121	155800	86849780	5080	5080	5080	5080	0
334	20241121	155700	86849780	5080	5080	5080	5080	0
335	20241121	155600	86849780	5080	5080	5080	5080	0
336	20241121	155500	86849780	5080	5080	5080	5080	0
337	20241121	155400	86849780	5080	5080	5080	5080	0
338	20241121	155300	86849780	5080	5080	5080	5080	0
339	20241121	155200	86849780	5080	5080	5080	5080	0
340	20241121	155100	86849780	5080	5080	5080	5080	0
341	20241121	155000	86849780	5080	5080	5080	5080	0
342	20241121	154900	86849780	5080	5080	5080	5080	0
343	20241121	154800	86849780	5080	5080	5080	5080	0
344	20241121	154700	86849780	5080	5080	5080	5080	0
345	20241121	154600	86849780	5080	5080	5080	5080	0
346	20241121	154500	86849780	5080	5080	5080	5080	0
347	20241121	154400	86849780	5080	5080	5080	5080	0
348	20241121	154300	86849780	5080	5080	5080	5080	0
349	20241121	154200	86849780	5080	5080	5080	5080	0
350	20241121	154100	86849780	5080	5080	5080	5080	0
351	20241121	154000	86849780	5080	5080	5080	5080	0
352	20241121	153900	86849780	5080	5080	5080	5080	0
353	20241121	153800	86849780	5080	5080	5080	5080	0
354	20241121	153700	86849780	5080	5080	5080	5080	0
355	20241121	153600	86849780	5080	5080	5080	5080	0
356	20241121	153500	86849780	5080	5080	5080	5080	0
357	20241121	153400	86849780	5080	5080	5080	5080	0
358	20241121	153300	86849780	5080	5080	5080	5080	0
359	20241121	153200	86849780	5080	5080	5080	5080	0
360	20241121	153100	86849780	5080	5080	5080	5080	0
361	20241121	153000	86849780	5080	5080	5080	5080	559
362	20241121	152900	84010060	5100	5100	5100	5100	0
363	20241121	152800	84010060	5100	5100	5100	5100	0
364	20241121	152700	84010060	5100	5100	5100	5100	0
365	20241121	152600	84010060	5100	5100	5100	5100	0
366	20241121	152500	84010060	5100	5100	5100	5100	0
367	20241121	152400	84010060	5100	5100	5100	5100	0
368	20241121	152300	84010060	5100	5100	5100	5100	0
369	20241121	152200	84010060	5100	5100	5100	5100	0
370	20241121	152100	84010060	5100	5100	5100	5100	0
371	20241121	152000	84010060	5100	5100	5100	5100	0
372	20241121	151900	84010060	5100	5100	5100	5100	0
373	20241121	151800	84010060	5100	5100	5100	5100	0
374	20241121	151700	84010060	5100	5090	5100	5090	111
375	20241121	151600	83444940	5090	5070	5100	5070	105
376	20241121	151500	82910860	5080	5080	5080	5080	4
377	20241121	151400	82890540	5090	5090	5090	5090	15
378	20241121	151300	82814190	5090	5090	5090	5090	0
379	20241121	151200	82814190	5090	5090	5090	5090	0
380	20241121	151100	82814190	5090	5090	5090	5090	0
381	20241121	151000	82814190	5090	5090	5090	5090	0
382	20241121	150900	82814190	5090	5090	5090	5090	0
383	20241121	150800	82814190	5090	5090	5090	5090	0
384	20241121	150700	82814190	5090	5090	5090	5090	0
385	20241121	150600	82814190	5090	5090	5090	5090	0
386	20241121	150500	82814190	5090	5090	5090	5090	1
387	20241121	150400	82809100	5090	5090	5090	5090	0
388	20241121	150300	82809100	5090	5090	5090	5090	2
389	20241121	150200	82798920	5090	5090	5090	5090	1
390	20241121	150100	82793830	5090	5090	5090	5090	0
391	20241121	150000	82793830	5090	5090	5090	5090	2
392	20241121	145900	82783650	5090	5080	5090	5060	16
393	20241121	145800	82702510	5080	5060	5080	5050	52
394	20241121	145700	82439240	5060	5060	5070	5060	40
395	20241121	145600	82236740	5070	5090	5090	5040	1015
396	20241121	145500	77103410	5100	5080	5100	5070	111
397	20241121	145400	76539580	5100	5100	5100	5100	1
398	20241121	145300	76534480	5080	5080	5080	5080	7
399	20241121	145200	76498920	5100	5090	5100	5080	20
400	20241121	145100	76397200	5090	5090	5090	5080	21
401	20241121	145000	76290390	5090	5080	5090	5070	14
402	20241121	144900	76219290	5080	5080	5090	5070	59
403	20241121	144800	75919930	5080	5080	5090	5080	169
404	20241121	144700	75061390	5090	5080	5090	5080	11
405	20241121	144600	75005500	5090	5080	5090	5080	167
406	20241121	144500	74157120	5080	5080	5080	5080	10
407	20241121	144400	74106320	5090	5080	5090	5080	8
408	20241121	144300	74065670	5090	5080	5090	5080	7
409	20241121	144200	74030100	5090	5090	5090	5090	1
410	20241121	144100	74025010	5080	5080	5090	5080	12
411	20241121	144000	73964040	5090	5090	5090	5080	10
412	20241121	143900	73913220	5080	5080	5080	5080	8
413	20241121	143800	73872580	5090	5080	5090	5080	7
414	20241121	143700	73837010	5090	5090	5090	5080	10
415	20241121	143600	73786190	5080	5080	5080	5080	9
416	20241121	143500	73740470	5090	5080	5090	5080	11
417	20241121	143400	73684560	5080	5080	5080	5080	8
418	20241121	143300	73643920	5090	5090	5090	5090	10
419	20241121	143200	73593020	5080	5080	5080	5080	6
420	20241121	143100	73562540	5080	5080	5080	5080	8
421	20241121	143000	73521900	5080	5080	5080	5080	8
422	20241121	142900	73481260	5080	5080	5080	5080	7
423	20241121	142800	73445700	5080	5080	5080	5080	7
424	20241121	142700	73410140	5080	5080	5080	5080	10
425	20241121	142600	73359340	5080	5080	5080	5080	8
426	20241121	142500	73318700	5080	5080	5110	5080	8
427	20241121	142400	73278030	5080	5080	5080	5080	8
428	20241121	142300	73237390	5080	5080	5080	5080	10
429	20241121	142200	73186590	5080	5090	5090	5080	7
430	20241121	142100	73151010	5080	5080	5080	5080	0
431	20241121	142000	73151010	5080	5080	5080	5080	16
432	20241121	141900	73069730	5080	5080	5080	5080	0
433	20241121	141800	73069730	5080	5080	5080	5080	6
434	20241121	141700	73039250	5080	5080	5080	5080	8
435	20241121	141600	72998610	5080	5080	5080	5080	7
436	20241121	141500	72963050	5080	5090	5090	5080	8
437	20241121	141400	72922340	5090	5090	5090	5090	8
438	20241121	141300	72881620	5090	5090	5090	5090	11
439	20241121	141200	72825630	5110	5090	5110	5090	11
440	20241121	141100	72769540	5090	5090	5090	5090	8
441	20241121	141000	72728820	5090	5090	5090	5090	0
442	20241121	140900	72728820	5090	5090	5090	5090	7
443	20241121	140800	72693190	5090	5090	5090	5090	10
444	20241121	140700	72642290	5090	5090	5090	5090	5
445	20241121	140600	72616840	5090	5090	5090	5090	8
446	20241121	140500	72576120	5090	5090	5090	5090	7
447	20241121	140400	72540490	5090	5090	5090	5090	9
448	20241121	140300	72494680	5110	5090	5110	5090	9
449	20241121	140200	72448850	5090	5090	5090	5090	7
450	20241121	140100	72413220	5110	5090	5110	5090	9
451	20241121	140000	72367390	5110	5110	5110	5110	1
452	20241121	135900	72362280	5090	5110	5110	5090	8
453	20241121	135800	72321540	5090	5110	5110	5090	9
454	20241121	135700	72275710	5090	5090	5090	5090	8
455	20241121	135600	72234990	5090	5090	5090	5090	8
456	20241121	135500	72194270	5090	5090	5090	5090	8
457	20241121	135400	72153550	5110	5090	5110	5090	7
458	20241121	135300	72117900	5090	5090	5090	5090	9
459	20241121	135200	72072090	5090	5090	5090	5090	7
460	20241121	135100	72036460	5090	5090	5090	5090	8
461	20241121	135000	71995740	5110	5090	5110	5090	6
462	20241121	134900	71965180	5090	5090	5090	5090	10
463	20241121	134800	71914280	5090	5090	5090	5090	0
464	20241121	134700	71914280	5090	5090	5090	5090	7
465	20241121	134600	71878650	5110	5090	5110	5090	8
466	20241121	134500	71837910	5090	5100	5100	5090	17
467	20241121	134400	71751270	5090	5110	5110	5090	9
468	20241121	134300	71705440	5090	5100	5100	5090	9
469	20241121	134200	71659620	5100	5090	5100	5090	16
470	20241121	134100	71578080	5130	5090	5130	5090	9
471	20241121	134000	71532230	5130	5120	5130	5090	13
472	20241121	133900	71465870	5120	5120	5120	5120	1
473	20241121	133800	71460750	5090	5120	5120	5090	18
474	20241121	133700	71369100	5090	5120	5120	5090	30
475	20241121	133600	71215800	5090	5120	5120	5090	108
476	20241121	133500	70666020	5090	5090	5090	5090	9
477	20241121	133400	70620210	5120	5120	5120	5090	8
478	20241121	133300	70579430	5120	5110	5120	5080	17
479	20241121	133200	70492740	5080	5080	5080	5080	8
480	20241121	133100	70452100	5110	5080	5110	5080	9
481	20241121	133000	70406350	5120	5120	5120	5080	10
482	20241121	132900	70355470	5120	5080	5120	5080	7
483	20241121	132800	70319870	5080	5080	5080	5080	9
484	20241121	132700	70274150	5140	5100	5140	5100	25
485	20241121	132600	70146490	5070	5070	5070	5070	33
486	20241121	132500	69979180	5070	5070	5070	5070	15
487	20241121	132400	69903130	5070	5070	5070	5070	17
488	20241121	132300	69816940	5070	5070	5070	5070	7
489	20241121	132200	69781450	5070	5070	5070	5070	10
490	20241121	132100	69730750	5070	5070	5070	5070	14
491	20241121	132000	69659770	5070	5070	5070	5070	7
492	20241121	131900	69624280	5070	5070	5070	5070	7
493	20241121	131800	69588790	5070	5070	5070	5070	38
494	20241121	131700	69396130	5070	5070	5070	5070	8
495	20241121	131600	69355570	5070	5070	5070	5070	0
496	20241121	131500	69355570	5070	5070	5070	5070	9
497	20241121	131400	69309940	5070	5070	5070	5070	8
498	20241121	131300	69269380	5070	5070	5070	5070	7
499	20241121	131200	69233890	5070	5070	5070	5070	7
500	20241121	131100	69198400	5070	5070	5070	5070	8
501	20241121	131000	69157840	5070	5070	5070	5070	7
502	20241121	130900	69122350	5070	5070	5070	5070	6
503	20241121	130800	69091930	5070	5070	5070	5070	9
504	20241121	130700	69046300	5070	5070	5070	5070	8
505	20241121	130600	69005740	5060	5060	5060	5060	0
506	20241121	130500	69005740	5060	5060	5060	5060	15
507	20241121	130400	68929840	5060	5060	5060	5060	0
508	20241121	130300	68929840	5060	5060	5060	5060	8
509	20241121	130200	68889360	5060	5060	5060	5060	8
510	20241121	130100	68848880	5060	5060	5060	5060	6
511	20241121	130000	68818520	5060	5060	5060	5060	9
512	20241121	125900	68772980	5060	5060	5060	5060	6
513	20241121	125800	68742620	5060	5060	5060	5060	8
514	20241121	125700	68702140	5060	5060	5060	5060	8
515	20241121	125600	68661660	5060	5060	5060	5060	7
516	20241121	125500	68626240	5060	5060	5060	5060	8
517	20241121	125400	68585760	5060	5060	5060	5060	0
518	20241121	125300	68585760	5060	5060	5060	5060	8
519	20241121	125200	68545280	5060	5060	5060	5060	6
520	20241121	125100	68514920	5060	5060	5060	5060	8
521	20241121	125000	68474440	5060	5060	5060	5060	8
522	20241121	124900	68433960	5060	5060	5060	5060	9
523	20241121	124800	68388420	5060	5060	5060	5060	7
524	20241121	124700	68353000	5060	5060	5060	5060	8
525	20241121	124600	68312520	5060	5060	5060	5060	5
526	20241121	124500	68287220	5060	5060	5060	5060	9
527	20241121	124400	68241680	5060	5060	5060	5060	7
528	20241121	124300	68206260	5060	5060	5060	5060	0
529	20241121	124200	68206260	5060	5060	5060	5060	9
530	20241121	124100	68160720	5060	5070	5070	5060	114
531	20241121	124000	67583280	5070	5070	5070	5070	7
532	20241121	123900	67547790	5070	5100	5100	5070	12
533	20241121	123800	67486890	5070	5070	5070	5070	207
534	20241121	123700	66437400	5070	5070	5070	5070	7
535	20241121	123600	66401910	5070	5070	5070	5070	7
536	20241121	123500	66366420	5060	5070	5070	5060	9
537	20241121	123400	66320830	5060	5060	5060	5060	7
538	20241121	123300	66285410	5100	5100	5100	5100	1
539	20241121	123200	66280310	5060	5060	5060	5060	36
540	20241121	123100	66098150	5060	5070	5070	5060	159
541	20241121	123000	65292110	5070	5070	5070	5070	6
542	20241121	122900	65261690	5070	5070	5070	5070	9
543	20241121	122800	65216060	5060	5060	5060	5060	8
544	20241121	122700	65175580	5060	5100	5100	5060	8
545	20241121	122600	65135060	5060	5060	5060	5060	9
546	20241121	122500	65089520	5060	5060	5060	5060	7
547	20241121	122400	65054100	5060	5060	5060	5060	8
548	20241121	122300	65013620	5060	5060	5060	5060	6
549	20241121	122200	64983260	5060	5080	5080	5060	9
550	20241121	122100	64937630	5100	5070	5100	5070	4
551	20241121	122000	64917320	5080	5100	5100	5080	5
552	20241121	121900	64891900	5060	5060	5060	5060	8
553	20241121	121800	64851420	5060	5060	5060	5060	7
554	20241121	121700	64816000	5060	5060	5060	5060	9
555	20241121	121600	64770460	5060	5060	5060	5060	6
556	20241121	121500	64740100	5060	5060	5060	5060	8
557	20241121	121400	64699620	5060	5060	5060	5060	8
558	20241121	121300	64659140	5060	5060	5060	5060	7
559	20241121	121200	64623720	5060	5070	5070	5060	404
560	20241121	121100	62575480	5070	5060	5070	5060	27
561	20241121	121000	62438660	5070	5070	5070	5070	1020
562	20241121	120900	57267260	5060	5070	5070	5060	57
563	20241121	120800	56978360	5070	5070	5070	5060	36
564	20241121	120700	56795900	5060	5060	5060	5060	9
565	20241121	120600	56750360	5060	5070	5070	5060	508
566	20241121	120500	54174880	5060	5060	5060	5060	7
567	20241121	120400	54139460	5060	5060	5060	5060	7
568	20241121	120300	54104040	5070	5070	5070	5060	509
569	20241121	120200	51523500	5070	5060	5070	5060	458
570	20241121	120100	49201500	5070	5080	5080	5070	555
571	20241121	120000	46387210	5080	5080	5080	5080	0
572	20241121	115900	46387210	5080	5080	5080	5080	7
573	20241121	115800	46351650	5080	5080	5080	5080	8
574	20241121	115700	46311010	5080	5080	5080	5080	8
575	20241121	115600	46270370	5080	5080	5080	5080	15
576	20241121	115500	46194170	5080	5090	5090	5080	7
577	20241121	115400	46158550	5090	5090	5090	5090	18
578	20241121	115300	46066930	5090	5090	5090	5090	7
579	20241121	115200	46031300	5090	5090	5090	5090	18
580	20241121	115100	45939680	5090	5090	5090	5090	9
581	20241121	115000	45893870	5090	5090	5090	5090	0
582	20241121	114900	45893870	5090	5090	5090	5090	14
583	20241121	114800	45822610	5090	5090	5090	5090	0
584	20241121	114700	45822610	5090	5090	5090	5090	7
585	20241121	114600	45786980	5090	5090	5090	5090	9
586	20241121	114500	45741170	5090	5090	5090	5090	8
587	20241121	114400	45700450	5090	5090	5090	5090	5
588	20241121	114300	45675000	5090	5090	5090	5090	9
589	20241121	114200	45629190	5090	5090	5090	5090	7
590	20241121	114100	45593560	5090	5090	5090	5090	9
591	20241121	114000	45547750	5090	5090	5090	5090	9
592	20241121	113900	45501940	5090	5090	5090	5090	5
593	20241121	113800	45476490	5090	5090	5090	5090	9
594	20241121	113700	45430680	5090	5090	5090	5090	2
595	20241121	113600	45420500	5090	5090	5090	5090	6
596	20241121	113500	45389960	5090	5090	5090	5090	10
597	20241121	113400	45339060	5090	5090	5090	5090	5
598	20241121	113300	45313610	5090	5120	5120	5090	19
599	20241121	113200	45216600	5090	5090	5090	5090	8
600	20241121	113100	45175880	5090	5090	5090	5090	10
601	20241121	113000	45124980	5090	5090	5090	5090	8
602	20241121	112900	45084260	5080	5080	5080	5080	7
603	20241121	112800	45048700	5080	5080	5080	5080	8
604	20241121	112700	45008060	5080	5080	5080	5080	2
605	20241121	112600	44997900	5080	5080	5080	5080	7
606	20241121	112500	44962340	5080	5080	5080	5080	8
607	20241121	112400	44921700	5080	5080	5080	5080	8
608	20241121	112300	44881060	5080	5080	5080	5080	6
609	20241121	112200	44850580	5080	5090	5090	5080	9
610	20241121	112100	44804810	5090	5090	5090	5090	6
611	20241121	112000	44774270	5090	5110	5110	5090	30
612	20241121	111900	44621170	5110	5080	5110	5080	13
613	20241121	111800	44554950	5080	5100	5100	5080	7
614	20241121	111700	44519330	5100	5090	5100	5090	20
615	20241121	111600	44417410	5080	5080	5080	5080	8
616	20241121	111500	44376770	5080	5080	5080	5080	0
617	20241121	111400	44376770	5080	5080	5080	5080	6
618	20241121	111300	44346290	5080	5080	5080	5080	7
619	20241121	111200	44310730	5080	5080	5080	5080	10
620	20241121	111100	44259930	5080	5080	5080	5080	157
621	20241121	111000	43462370	5090	5100	5100	5090	717
622	20241121	110900	39812410	5100	5100	5100	5100	7
623	20241121	110800	39776710	5100	5100	5100	5100	8
624	20241121	110700	39735910	5100	5100	5100	5100	6
625	20241121	110600	39705310	5090	5090	5090	5090	0
626	20241121	110500	39705310	5090	5100	5100	5090	17
627	20241121	110400	39618700	5090	5100	5100	5090	5
628	20241121	110300	39593210	5100	5100	5100	5100	2
629	20241121	110200	39583010	5090	5100	5100	5090	154
630	20241121	110100	38797690	5100	5100	5100	5100	6
631	20241121	110000	38767090	5100	5130	5130	5100	14
632	20241121	105900	38695540	5100	5100	5100	5100	6
633	20241121	105800	38664940	5100	5100	5100	5100	9
634	20241121	105700	38619040	5100	5100	5100	5100	6
635	20241121	105600	38588440	5100	5100	5100	5100	11
636	20241121	105500	38532340	5100	5100	5100	5100	8
637	20241121	105400	38491540	5100	5100	5100	5100	9
638	20241121	105300	38445640	5100	5100	5100	5100	0
639	20241121	105200	38445640	5100	5100	5100	5100	6
640	20241121	105100	38415040	5100	5100	5100	5100	10
641	20241121	105000	38364040	5100	5110	5110	5100	6
642	20241121	104900	38333430	5100	5100	5100	5100	10
643	20241121	104800	38282430	5100	5100	5100	5100	6
644	20241121	104700	38251830	5100	5100	5100	5100	8
645	20241121	104600	38211030	5100	5100	5100	5100	7
646	20241121	104500	38175330	5090	5090	5090	5090	8
647	20241121	104400	38134610	5090	5090	5090	5090	0
648	20241121	104300	38134610	5090	5090	5090	5090	8
649	20241121	104200	38093890	5090	5090	5090	5090	6
650	20241121	104100	38063350	5090	5090	5090	5090	9
651	20241121	104000	38017540	5090	5090	5090	5090	8
652	20241121	103900	37976820	5090	5090	5090	5090	8
653	20241121	103800	37936100	5090	5090	5090	5090	6
654	20241121	103700	37905560	5100	5100	5100	5100	9
655	20241121	103600	37859660	5100	5100	5100	5100	7
656	20241121	103500	37823960	5100	5100	5100	5100	7
657	20241121	103400	37788260	5100	5100	5100	5100	8
658	20241121	103300	37747460	5100	5100	5100	5100	0
659	20241121	103200	37747460	5100	5100	5100	5100	16
660	20241121	103100	37665860	5100	5100	5100	5100	0
661	20241121	103000	37665860	5100	5110	5110	5100	12
662	20241121	102900	37604620	5100	5100	5100	5100	27
663	20241121	102800	37466920	5100	5100	5100	5100	7
664	20241121	102700	37431220	5100	5100	5100	5100	9
665	20241121	102600	37385320	5100	5100	5100	5100	8
666	20241121	102500	37344520	5110	5100	5110	5100	8
667	20241121	102400	37303710	5100	5100	5100	5100	8
668	20241121	102300	37262910	5100	5100	5100	5100	5
669	20241121	102200	37237410	5090	5090	5090	5090	10
670	20241121	102100	37186510	5080	5080	5080	5080	0
671	20241121	102000	37186510	5080	5080	5080	5080	15
672	20241121	101900	37110310	5080	5080	5080	5080	0
673	20241121	101800	37110310	5080	5090	5090	5080	10
674	20241121	101700	37059430	5090	5090	5090	5090	6
675	20241121	101600	37028890	5090	5090	5090	5090	7
676	20241121	101500	36993260	5100	5110	5110	5100	387
677	20241121	101400	35019240	5130	5110	5130	5110	9
678	20241121	101300	34973230	5100	5130	5130	5100	12
679	20241121	101200	34911940	5100	5100	5100	5100	6
680	20241121	101100	34881340	5100	5100	5100	5100	10
681	20241121	101000	34830340	5100	5100	5100	5100	0
682	20241121	100900	34830340	5100	5100	5100	5100	7
683	20241121	100800	34794640	5100	5100	5100	5100	6
684	20241121	100700	34764040	5100	5100	5100	5100	9
685	20241121	100600	34718140	5100	5100	5100	5100	8
686	20241121	100500	34677340	5100	5100	5100	5100	7
687	20241121	100400	34641640	5100	5100	5100	5100	8
688	20241121	100300	34600840	5100	5100	5100	5100	7
689	20241121	100200	34565140	5100	5100	5100	5100	6
690	20241121	100100	34534540	5100	5100	5100	5100	10
691	20241121	100000	34483540	5100	5100	5100	5100	30
692	20241121	095900	34330540	5100	5100	5100	5100	14
693	20241121	095800	34259140	5100	5100	5100	5100	15
694	20241121	095700	34182640	5100	5100	5100	5100	7
695	20241121	095600	34146940	5100	5100	5100	5100	7
696	20241121	095500	34111240	5100	5100	5100	5100	8
697	20241121	095400	34070440	5100	5100	5100	5100	8
698	20241121	095300	34029640	5100	5100	5100	5100	8
699	20241121	095200	33988840	5100	5100	5100	5100	7
700	20241121	095100	33953140	5110	5110	5130	5110	291
701	20241121	095000	32465730	5110	5110	5110	5110	7
702	20241121	094900	32429960	5110	5110	5110	5110	8
703	20241121	094800	32389080	5130	5130	5130	5130	0
704	20241121	094700	32389080	5130	5130	5130	5130	349
705	20241121	094600	30598710	5130	5130	5130	5130	6
706	20241121	094500	30567930	5130	5130	5130	5130	49
707	20241121	094400	30316560	5130	5130	5130	5130	6
708	20241121	094300	30285780	5130	5170	5170	5130	9
709	20241121	094200	30239570	5130	5130	5130	5130	8
710	20241121	094100	30198530	5140	5140	5140	5140	8
711	20241121	094000	30157410	5140	5140	5140	5140	10
712	20241121	093900	30106010	5140	5140	5140	5140	0
713	20241121	093800	30106010	5140	5140	5140	5140	14
714	20241121	093700	30034050	5140	5140	5140	5140	0
715	20241121	093600	30034050	5140	5140	5140	5140	7
716	20241121	093500	29998070	5140	5140	5140	5140	37
717	20241121	093400	29807890	5140	5140	5140	5140	8
718	20241121	093300	29766770	5140	5150	5150	5140	293
719	20241121	093200	28260300	5150	5150	5150	5150	9
720	20241121	093100	28213950	5150	5150	5150	5150	35
721	20241121	093000	28033700	5150	5150	5150	5150	40
722	20241121	092900	27827700	5140	5210	5210	5130	918
723	20241121	092800	23097270	5400	5150	5400	5150	1271
724	20241121	092700	16274570	5130	5130	5130	5130	6
725	20241121	092600	16243790	5310	5140	5310	5140	327
726	20241121	092500	14524730	5110	5140	5140	5110	132
727	20241121	092400	13847090	5140	5360	5360	5130	641
728	20241121	092300	10428770	5400	5400	5400	5400	0
729	20241121	092200	10428770	5400	5400	5400	5400	0
730	20241121	092100	10428770	5400	5060	5400	5060	417
731	20241121	092000	8244060	5050	5050	5050	5050	6
732	20241121	091900	8213760	5050	5050	5050	5050	9
733	20241121	091800	8168310	5050	5050	5050	5050	7
734	20241121	091700	8132960	5060	5060	5060	5060	0
735	20241121	091600	8132960	5060	5060	5060	5060	46
736	20241121	091500	7900200	5070	5080	5080	5070	32
737	20241121	091400	7737760	5070	5090	5090	5070	68
738	20241121	091300	7392000	5060	5100	5100	5060	19
739	20241121	091200	7295380	5060	5060	5060	5060	7
740	20241121	091100	7259960	5060	5060	5060	5060	8
741	20241121	091000	7219480	5060	5060	5060	5060	27
742	20241121	090900	7082860	5060	5070	5070	5060	118
743	20241121	090800	6485550	5070	5070	5070	5070	8
744	20241121	090700	6444990	5110	5100	5110	5070	163
745	20241121	090600	5613410	5070	5070	5070	5070	7
746	20241121	090500	5577920	5070	5070	5070	5070	0
747	20241121	090400	5577920	5070	5060	5070	5060	15
748	20241121	090300	5501960	5050	5100	5100	5050	82
749	20241121	090200	5084420	5100	5100	5100	5100	7
750	20241121	090100	5048720	5120	5120	5120	5120	21
751	20241121	090000	4941200	5120	5180	5180	5120	954