KissMeData/030610/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191100	102063800	5460	5460	5460	5460	1093
3	20241122	191000	102063800	5460	5460	5460	5460	0
4	20241122	190900	102063800	5460	5460	5460	5460	0
5	20241122	190800	102063800	5460	5460	5460	5460	0
6	20241122	190700	102063800	5460	5460	5460	5460	0
7	20241122	190600	102063800	5460	5460	5460	5460	0
8	20241122	190500	102063800	5460	5460	5460	5460	0
9	20241122	190400	102063800	5460	5460	5460	5460	0
10	20241122	190300	102063800	5460	5460	5460	5460	0
11	20241122	190200	102063800	5460	5460	5460	5460	0
12	20241122	190100	102063800	5460	5460	5460	5460	0
13	20241122	190000	102063800	5460	5460	5460	5460	0
14	20241122	185900	102063800	5460	5460	5460	5460	0
15	20241122	185800	102063800	5460	5460	5460	5460	0
16	20241122	185700	102063800	5460	5460	5460	5460	0
17	20241122	185600	102063800	5460	5460	5460	5460	0
18	20241122	185500	102063800	5460	5460	5460	5460	0
19	20241122	185400	102063800	5460	5460	5460	5460	0
20	20241122	185300	102063800	5460	5460	5460	5460	0
21	20241122	185200	102063800	5460	5460	5460	5460	0
22	20241122	185100	102063800	5460	5460	5460	5460	0
23	20241122	185000	102063800	5460	5460	5460	5460	0
24	20241122	184900	102063800	5460	5460	5460	5460	0
25	20241122	184800	102063800	5460	5460	5460	5460	0
26	20241122	184700	102063800	5460	5460	5460	5460	0
27	20241122	184600	102063800	5460	5460	5460	5460	0
28	20241122	184500	102063800	5460	5460	5460	5460	0
29	20241122	184400	102063800	5460	5460	5460	5460	0
30	20241122	184300	102063800	5460	5460	5460	5460	0
31	20241122	184200	102063800	5460	5460	5460	5460	0
32	20241122	184100	102063800	5460	5460	5460	5460	1093
33	20241122	184000	102063800	5460	5460	5460	5460	0
34	20241122	183900	102063800	5460	5460	5460	5460	0
35	20241122	183800	102063800	5460	5460	5460	5460	0
36	20241122	183700	102063800	5460	5460	5460	5460	0
37	20241122	183600	102063800	5460	5460	5460	5460	0
38	20241122	183500	102063800	5460	5460	5460	5460	0
39	20241122	183400	102063800	5460	5460	5460	5460	0
40	20241122	183300	102063800	5460	5460	5460	5460	0
41	20241122	183200	102063800	5460	5460	5460	5460	0
42	20241122	183100	102063800	5460	5460	5460	5460	0
43	20241122	183000	102063800	5460	5460	5460	5460	0
44	20241122	182900	102063800	5460	5460	5460	5460	0
45	20241122	182800	102063800	5460	5460	5460	5460	0
46	20241122	182700	102063800	5460	5460	5460	5460	0
47	20241122	182600	102063800	5460	5460	5460	5460	0
48	20241122	182500	102063800	5460	5460	5460	5460	0
49	20241122	182400	102063800	5460	5460	5460	5460	0
50	20241122	182300	102063800	5460	5460	5460	5460	0
51	20241122	182200	102063800	5460	5460	5460	5460	0
52	20241122	182100	102063800	5460	5460	5460	5460	0
53	20241122	182000	102063800	5460	5460	5460	5460	0
54	20241122	181900	102063800	5460	5460	5460	5460	0
55	20241122	181800	102063800	5460	5460	5460	5460	0
56	20241122	181700	102063800	5460	5460	5460	5460	0
57	20241122	181600	102063800	5460	5460	5460	5460	0
58	20241122	181500	102063800	5460	5460	5460	5460	0
59	20241122	181400	102063800	5460	5460	5460	5460	0
60	20241122	181300	102063800	5460	5460	5460	5460	0
61	20241122	181200	102063800	5460	5460	5460	5460	0
62	20241122	181100	102063800	5460	5460	5460	5460	1093
63	20241122	181000	102063800	5460	5460	5460	5460	0
64	20241122	180900	102063800	5460	5460	5460	5460	0
65	20241122	180800	102063800	5460	5460	5460	5460	0
66	20241122	180700	102063800	5460	5460	5460	5460	0
67	20241122	180600	102063800	5460	5460	5460	5460	0
68	20241122	180500	102063800	5460	5460	5460	5460	0
69	20241122	180400	102063800	5460	5460	5460	5460	0
70	20241122	180300	102063800	5460	5460	5460	5460	0
71	20241122	180200	102063800	5460	5460	5460	5460	0
72	20241122	180100	102063800	5460	5460	5460	5460	0
73	20241122	180000	102063800	5460	5460	5460	5460	0
74	20241122	175900	102063800	5460	5460	5460	5460	0
75	20241122	175800	102063800	5460	5460	5460	5460	0
76	20241122	175700	102063800	5460	5460	5460	5460	0
77	20241122	175600	102063800	5460	5460	5460	5460	0
78	20241122	175500	102063800	5460	5460	5460	5460	0
79	20241122	175400	102063800	5460	5460	5460	5460	0
80	20241122	175300	102063800	5460	5460	5460	5460	0
81	20241122	175200	102063800	5460	5460	5460	5460	0
82	20241122	175100	102063800	5460	5460	5460	5460	0
83	20241122	175000	102063800	5460	5460	5460	5460	0
84	20241122	174900	102063800	5460	5460	5460	5460	0
85	20241122	174800	102063800	5460	5460	5460	5460	0
86	20241122	174700	102063800	5460	5460	5460	5460	0
87	20241122	174600	102063800	5460	5460	5460	5460	0
88	20241122	174500	102063800	5460	5460	5460	5460	0
89	20241122	174400	102063800	5460	5460	5460	5460	0
90	20241122	174300	102063800	5460	5460	5460	5460	0
91	20241122	174200	102063800	5460	5460	5460	5460	0
92	20241122	174100	102063800	5460	5460	5460	5460	1093
93	20241122	174000	102063800	5460	5460	5460	5460	0
94	20241122	173900	102063800	5460	5460	5460	5460	0
95	20241122	173800	102063800	5460	5460	5460	5460	0
96	20241122	173700	102063800	5460	5460	5460	5460	0
97	20241122	173600	102063800	5460	5460	5460	5460	0
98	20241122	173500	102063800	5460	5460	5460	5460	0
99	20241122	173400	102063800	5460	5460	5460	5460	0
100	20241122	173300	102063800	5460	5460	5460	5460	0
101	20241122	173200	102063800	5460	5460	5460	5460	0
102	20241122	173100	102063800	5460	5460	5460	5460	0
103	20241122	173000	102063800	5460	5460	5460	5460	0
104	20241122	172900	102063800	5460	5460	5460	5460	0
105	20241122	172800	102063800	5460	5460	5460	5460	0
106	20241122	172700	102063800	5460	5460	5460	5460	0
107	20241122	172600	102063800	5460	5460	5460	5460	0
108	20241122	172500	102063800	5460	5460	5460	5460	0
109	20241122	172400	102063800	5460	5460	5460	5460	0
110	20241122	172300	102063800	5460	5460	5460	5460	0
111	20241122	172200	102063800	5460	5460	5460	5460	0
112	20241122	172100	102063800	5460	5460	5460	5460	0
113	20241122	172000	102063800	5460	5460	5460	5460	0
114	20241122	171900	102063800	5460	5460	5460	5460	0
115	20241122	171800	102063800	5460	5460	5460	5460	0
116	20241122	171700	102063800	5460	5460	5460	5460	0
117	20241122	171600	102063800	5460	5460	5460	5460	0
118	20241122	171500	102063800	5460	5460	5460	5460	0
119	20241122	171400	102063800	5460	5460	5460	5460	0
120	20241122	171300	102063800	5460	5460	5460	5460	0
121	20241122	171200	102063800	5460	5460	5460	5460	0
122	20241122	171100	102063800	5460	5460	5460	5460	1093
123	20241122	171000	102063800	5460	5460	5460	5460	0
124	20241122	170900	102063800	5460	5460	5460	5460	0
125	20241122	170800	102063800	5460	5460	5460	5460	0
126	20241122	170700	102063800	5460	5460	5460	5460	0
127	20241122	170600	102063800	5460	5460	5460	5460	0
128	20241122	170500	102063800	5460	5460	5460	5460	0
129	20241122	170400	102063800	5460	5460	5460	5460	0
130	20241122	170300	102063800	5460	5460	5460	5460	0
131	20241122	170200	102063800	5460	5460	5460	5460	0
132	20241122	170100	102063800	5460	5460	5460	5460	0
133	20241122	170000	102063800	5460	5460	5460	5460	0
134	20241122	165900	102063800	5460	5460	5460	5460	0
135	20241122	165800	102063800	5460	5460	5460	5460	0
136	20241122	165700	102063800	5460	5460	5460	5460	0
137	20241122	165600	102063800	5460	5460	5460	5460	0
138	20241122	165500	102063800	5460	5460	5460	5460	0
139	20241122	165400	102063800	5460	5460	5460	5460	0
140	20241122	165300	102063800	5460	5460	5460	5460	0
141	20241122	165200	102063800	5460	5460	5460	5460	0
142	20241122	165100	102063800	5460	5460	5460	5460	0
143	20241122	165000	102063800	5460	5460	5460	5460	0
144	20241122	164900	102063800	5460	5460	5460	5460	0
145	20241122	164800	102063800	5460	5460	5460	5460	0
146	20241122	164700	102063800	5460	5460	5460	5460	0
147	20241122	164600	102063800	5460	5460	5460	5460	0
148	20241122	164500	102063800	5460	5460	5460	5460	0
149	20241122	164400	102063800	5460	5460	5460	5460	0
150	20241122	164300	102063800	5460	5460	5460	5460	0
151	20241122	164200	102063800	5460	5460	5460	5460	0
152	20241122	164100	102063800	5460	5460	5460	5460	1093
153	20241122	164000	102063800	5460	5460	5460	5460	0
154	20241122	163900	102063800	5460	5460	5460	5460	0
155	20241122	163800	102063800	5460	5460	5460	5460	0
156	20241122	163700	102063800	5460	5460	5460	5460	0
157	20241122	163600	102063800	5460	5460	5460	5460	0
158	20241122	163500	102063800	5460	5460	5460	5460	0
159	20241122	163400	102063800	5460	5460	5460	5460	0
160	20241122	163300	102063800	5460	5460	5460	5460	0
161	20241122	163200	102063800	5460	5460	5460	5460	0
162	20241122	163100	102063800	5460	5460	5460	5460	0
163	20241122	163000	102063800	5460	5460	5460	5460	0
164	20241122	162900	102063800	5460	5460	5460	5460	0
165	20241122	162800	102063800	5460	5460	5460	5460	0
166	20241122	162700	102063800	5460	5460	5460	5460	0
167	20241122	162600	102063800	5460	5460	5460	5460	0
168	20241122	162500	102063800	5460	5460	5460	5460	0
169	20241122	162400	102063800	5460	5460	5460	5460	0
170	20241122	162300	102063800	5460	5460	5460	5460	0
171	20241122	162200	102063800	5460	5460	5460	5460	0
172	20241122	162100	102063800	5460	5460	5460	5460	0
173	20241122	162000	102063800	5460	5460	5460	5460	0
174	20241122	161900	102063800	5460	5460	5460	5460	0
175	20241122	161800	102063800	5460	5460	5460	5460	0
176	20241122	161700	102063800	5460	5460	5460	5460	0
177	20241122	161600	102063800	5460	5460	5460	5460	0
178	20241122	161500	102063800	5460	5460	5460	5460	0
179	20241122	161400	102063800	5460	5460	5460	5460	0
180	20241122	161300	102063800	5460	5460	5460	5460	0
181	20241122	161200	102063800	5460	5460	5460	5460	0
182	20241122	161100	102063800	5460	5460	5460	5460	1093
183	20241122	161000	102063800	5460	5460	5460	5460	0
184	20241122	160900	102063800	5460	5460	5460	5460	0
185	20241122	160800	102063800	5460	5460	5460	5460	0
186	20241122	160700	102063800	5460	5460	5460	5460	0
187	20241122	160600	102063800	5460	5460	5460	5460	0
188	20241122	160500	102063800	5460	5460	5460	5460	0
189	20241122	160400	102063800	5460	5460	5460	5460	0
190	20241122	160300	102063800	5460	5460	5460	5460	0
191	20241122	160200	102063800	5460	5460	5460	5460	0
192	20241122	160100	102063800	5460	5460	5460	5460	0
193	20241122	160000	102063800	5460	5460	5460	5460	0
194	20241122	155900	102063800	5460	5460	5460	5460	0
195	20241122	155800	102063800	5460	5460	5460	5460	0
196	20241122	155700	102063800	5460	5460	5460	5460	0
197	20241122	155600	102063800	5460	5460	5460	5460	0
198	20241122	155500	102063800	5460	5460	5460	5460	0
199	20241122	155400	102063800	5460	5460	5460	5460	0
200	20241122	155300	102063800	5460	5460	5460	5460	0
201	20241122	155200	102063800	5460	5460	5460	5460	0
202	20241122	155100	102063800	5460	5460	5460	5460	0
203	20241122	155000	102063800	5460	5460	5460	5460	0
204	20241122	154900	102063800	5460	5460	5460	5460	0
205	20241122	154800	102063800	5460	5460	5460	5460	0
206	20241122	154700	102063800	5460	5460	5460	5460	0
207	20241122	154600	102063800	5460	5460	5460	5460	0
208	20241122	154500	102063800	5460	5460	5460	5460	0
209	20241122	154400	102063800	5460	5460	5460	5460	0
210	20241122	154300	102063800	5460	5460	5460	5460	0
211	20241122	154200	102063800	5460	5460	5460	5460	0
212	20241122	154100	102063800	5460	5460	5460	5460	1093
213	20241122	154000	102063800	5460	5460	5460	5460	0
214	20241122	153900	102063800	5460	5460	5460	5460	0
215	20241122	153800	102063800	5460	5460	5460	5460	0
216	20241122	153700	102063800	5460	5460	5460	5460	0
217	20241122	153600	102063800	5460	5460	5460	5460	0
218	20241122	153500	102063800	5460	5460	5460	5460	0
219	20241122	153400	102063800	5460	5460	5460	5460	0
220	20241122	153300	102063800	5460	5460	5460	5460	0
221	20241122	153200	102063800	5460	5460	5460	5460	0
222	20241122	153100	102063800	5460	5460	5460	5460	0
223	20241122	153000	102063800	5460	5460	5460	5460	1093
224	20241122	152900	96096020	5450	5450	5450	5450	0
225	20241122	152800	96096020	5450	5450	5450	5450	0
226	20241122	152700	96096020	5450	5450	5450	5450	0
227	20241122	152600	96096020	5450	5450	5450	5450	0
228	20241122	152500	96096020	5450	5450	5450	5450	0
229	20241122	152400	96096020	5450	5450	5450	5450	0
230	20241122	152300	96096020	5450	5450	5450	5450	0
231	20241122	152200	96096020	5450	5450	5450	5450	0
232	20241122	152100	96096020	5450	5450	5450	5450	0
233	20241122	152000	96096020	5450	5450	5450	5450	0
234	20241122	151900	96096020	5450	5440	5450	5440	24
235	20241122	151800	95965450	5430	5430	5430	5430	459
236	20241122	151700	93473080	5440	5440	5460	5440	43
237	20241122	151600	93239130	5430	5430	5430	5430	1
238	20241122	151500	93233700	5440	5430	5440	5430	2
239	20241122	151400	93222830	5440	5440	5440	5440	0
240	20241122	151300	93222830	5440	5440	5440	5440	0
241	20241122	151200	93222830	5440	5440	5440	5440	1
242	20241122	151100	93217390	5430	5440	5450	5430	703
243	20241122	151000	89386110	5450	5430	5450	5430	10
244	20241122	150900	89331750	5440	5430	5440	5430	3
245	20241122	150800	89315440	5440	5440	5440	5440	0
246	20241122	150700	89315440	5440	5430	5440	5430	92
247	20241122	150600	88814970	5440	5440	5440	5440	0
248	20241122	150500	88814970	5440	5440	5440	5420	504
249	20241122	150400	86082750	5440	5440	5450	5440	23
250	20241122	150300	85957610	5430	5450	5450	5430	7
251	20241122	150200	85919560	5450	5440	5450	5440	56
252	20241122	150100	85614390	5430	5430	5430	5430	12
253	20241122	150000	85549230	5450	5450	5450	5450	0
254	20241122	145900	85549230	5450	5450	5450	5450	0
255	20241122	145800	85549230	5450	5450	5450	5450	0
256	20241122	145700	85549230	5450	5450	5450	5450	0
257	20241122	145600	85549230	5450	5450	5450	5450	0
258	20241122	145500	85549230	5450	5450	5450	5450	0
259	20241122	145400	85549230	5450	5450	5450	5450	0
260	20241122	145300	85549230	5450	5430	5450	5430	11
261	20241122	145200	85489400	5430	5430	5430	5430	0
262	20241122	145100	85489400	5430	5430	5430	5430	0
263	20241122	145000	85489400	5430	5430	5430	5430	0
264	20241122	144900	85489400	5430	5430	5430	5430	0
265	20241122	144800	85489400	5430	5440	5440	5420	38
266	20241122	144700	85283010	5450	5430	5450	5430	149
267	20241122	144600	84472960	5430	5420	5430	5420	2
268	20241122	144500	84462110	5420	5420	5420	5420	0
269	20241122	144400	84462110	5420	5420	5420	5420	0
270	20241122	144300	84462110	5420	5420	5420	5420	450
271	20241122	144200	82023110	5420	5420	5420	5420	0
272	20241122	144100	82023110	5420	5420	5420	5420	0
273	20241122	144000	82023110	5420	5420	5420	5420	0
274	20241122	143900	82023110	5420	5420	5420	5420	0
275	20241122	143800	82023110	5420	5420	5420	5420	0
276	20241122	143700	82023110	5420	5420	5420	5420	0
277	20241122	143600	82023110	5420	5420	5420	5420	0
278	20241122	143500	82023110	5420	5420	5420	5420	51
279	20241122	143400	81746690	5410	5410	5410	5410	0
280	20241122	143300	81746690	5410	5410	5410	5410	0
281	20241122	143200	81746690	5410	5410	5410	5410	0
282	20241122	143100	81746690	5410	5410	5410	5410	0
283	20241122	143000	81746690	5410	5410	5410	5410	0
284	20241122	142900	81746690	5410	5410	5410	5410	0
285	20241122	142800	81746690	5410	5410	5410	5410	0
286	20241122	142700	81746690	5410	5420	5420	5410	801
287	20241122	142600	77413070	5420	5420	5420	5420	0
288	20241122	142500	77413070	5420	5430	5430	5420	5
289	20241122	142400	77385940	5430	5420	5430	5420	716
290	20241122	142300	73505210	5410	5410	5410	5410	0
291	20241122	142200	73505210	5410	5410	5410	5410	0
292	20241122	142100	73505210	5410	5410	5410	5410	160
293	20241122	142000	72639610	5420	5420	5420	5420	0
294	20241122	141900	72639610	5420	5430	5430	5420	936
295	20241122	141800	67564920	5440	5440	5440	5440	23
296	20241122	141700	67439800	5440	5440	5440	5440	0
297	20241122	141600	67439800	5440	5440	5440	5440	0
298	20241122	141500	67439800	5440	5440	5440	5440	0
299	20241122	141400	67439800	5440	5440	5440	5440	0
300	20241122	141300	67439800	5440	5440	5440	5440	0
301	20241122	141200	67439800	5440	5440	5440	5440	0
302	20241122	141100	67439800	5440	5440	5440	5440	0
303	20241122	141000	67439800	5440	5440	5440	5440	0
304	20241122	140900	67439800	5440	5440	5440	5440	4
305	20241122	140800	67418040	5440	5440	5440	5440	0
306	20241122	140700	67418040	5440	5440	5440	5440	9
307	20241122	140600	67369080	5430	5430	5430	5430	0
308	20241122	140500	67369080	5430	5430	5430	5430	0
309	20241122	140400	67369080	5430	5430	5430	5430	0
310	20241122	140300	67369080	5430	5430	5430	5430	0
311	20241122	140200	67369080	5430	5430	5430	5430	0
312	20241122	140100	67369080	5430	5430	5430	5430	0
313	20241122	140000	67369080	5430	5430	5430	5430	0
314	20241122	135900	67369080	5430	5430	5430	5430	0
315	20241122	135800	67369080	5430	5430	5430	5430	0
316	20241122	135700	67369080	5430	5430	5430	5430	0
317	20241122	135600	67369080	5430	5430	5430	5430	0
318	20241122	135500	67369080	5430	5430	5430	5430	0
319	20241122	135400	67369080	5430	5430	5430	5430	0
320	20241122	135300	67369080	5430	5430	5430	5430	0
321	20241122	135200	67369080	5430	5430	5430	5430	0
322	20241122	135100	67369080	5430	5430	5430	5430	0
323	20241122	135000	67369080	5430	5430	5430	5430	0
324	20241122	134900	67369080	5430	5430	5430	5430	0
325	20241122	134800	67369080	5430	5430	5430	5430	0
326	20241122	134700	67369080	5430	5430	5430	5430	0
327	20241122	134600	67369080	5430	5430	5430	5430	20
328	20241122	134500	67260480	5450	5450	5450	5450	0
329	20241122	134400	67260480	5450	5450	5450	5450	0
330	20241122	134300	67260480	5450	5450	5450	5450	0
331	20241122	134200	67260480	5450	5450	5450	5450	0
332	20241122	134100	67260480	5450	5440	5450	5440	4
333	20241122	134000	67238700	5430	5430	5430	5430	0
334	20241122	133900	67238700	5430	5430	5430	5430	0
335	20241122	133800	67238700	5430	5430	5430	5430	200
336	20241122	133700	66152700	5450	5450	5450	5450	0
337	20241122	133600	66152700	5450	5450	5450	5450	0
338	20241122	133500	66152700	5450	5450	5450	5450	0
339	20241122	133400	66152700	5450	5450	5450	5450	0
340	20241122	133300	66152700	5450	5450	5450	5450	0
341	20241122	133200	66152700	5450	5440	5450	5440	12
342	20241122	133100	66087320	5450	5450	5450	5450	0
343	20241122	133000	66087320	5450	5450	5450	5450	0
344	20241122	132900	66087320	5450	5450	5450	5450	0
345	20241122	132800	66087320	5450	5450	5450	5450	0
346	20241122	132700	66087320	5450	5450	5450	5450	0
347	20241122	132600	66087320	5450	5440	5450	5440	4
348	20241122	132500	66065530	5430	5430	5430	5430	0
349	20241122	132400	66065530	5430	5430	5430	5430	0
350	20241122	132300	66065530	5430	5430	5430	5430	0
351	20241122	132200	66065530	5430	5430	5430	5430	0
352	20241122	132100	66065530	5430	5430	5430	5430	0
353	20241122	132000	66065530	5430	5430	5430	5430	90
354	20241122	131900	65576830	5450	5450	5450	5450	0
355	20241122	131800	65576830	5450	5450	5450	5450	0
356	20241122	131700	65576830	5450	5450	5450	5450	0
357	20241122	131600	65576830	5450	5440	5450	5440	2
358	20241122	131500	65565940	5440	5440	5440	5440	0
359	20241122	131400	65565940	5440	5440	5440	5440	0
360	20241122	131300	65565940	5440	5440	5440	5440	0
361	20241122	131200	65565940	5440	5440	5440	5440	0
362	20241122	131100	65565940	5440	5440	5440	5440	3
363	20241122	131000	65549620	5450	5450	5450	5450	0
364	20241122	130900	65549620	5450	5440	5450	5440	3
365	20241122	130800	65533280	5450	5450	5450	5450	0
366	20241122	130700	65533280	5450	5450	5450	5450	0
367	20241122	130600	65533280	5450	5450	5450	5450	0
368	20241122	130500	65533280	5450	5440	5450	5440	3
369	20241122	130400	65516950	5450	5450	5450	5450	0
370	20241122	130300	65516950	5450	5440	5450	5440	3
371	20241122	130200	65500610	5440	5440	5440	5440	2
372	20241122	130100	65489730	5440	5440	5440	5440	0
373	20241122	130000	65489730	5440	5440	5440	5440	2
374	20241122	125900	65478850	5440	5440	5440	5440	0
375	20241122	125800	65478850	5440	5440	5440	5440	0
376	20241122	125700	65478850	5440	5440	5440	5440	2
377	20241122	125600	65467970	5440	5440	5440	5440	4
378	20241122	125500	65446210	5440	5440	5450	5440	4
379	20241122	125400	65424430	5430	5430	5430	5430	0
380	20241122	125300	65424430	5430	5440	5440	5430	21
381	20241122	125200	65310390	5450	5440	5450	5440	3
382	20241122	125100	65294050	5450	5450	5450	5450	0
383	20241122	125000	65294050	5450	5440	5450	5440	2
384	20241122	124900	65283160	5440	5440	5440	5440	0
385	20241122	124800	65283160	5440	5440	5440	5440	2
386	20241122	124700	65272280	5430	5430	5430	5430	0
387	20241122	124600	65272280	5430	5430	5430	5430	0
388	20241122	124500	65272280	5430	5430	5430	5430	0
389	20241122	124400	65272280	5430	5430	5430	5430	0
390	20241122	124300	65272280	5430	5430	5430	5430	0
391	20241122	124200	65272280	5430	5430	5430	5430	0
392	20241122	124100	65272280	5430	5430	5430	5430	226
393	20241122	124000	64045100	5440	5440	5440	5440	2
394	20241122	123900	64034220	5440	5440	5440	5440	0
395	20241122	123800	64034220	5440	5440	5450	5440	11
396	20241122	123700	63974290	5440	5440	5440	5440	0
397	20241122	123600	63974290	5440	5440	5440	5440	7
398	20241122	123500	63936210	5440	5440	5440	5440	0
399	20241122	123400	63936210	5440	5440	5440	5440	2
400	20241122	123300	63925330	5440	5440	5440	5440	201
401	20241122	123200	62831890	5430	5430	5430	5430	0
402	20241122	123100	62831890	5430	5430	5430	5430	0
403	20241122	123000	62831890	5430	5430	5430	5430	244
404	20241122	122900	61506970	5420	5420	5420	5420	0
405	20241122	122800	61506970	5420	5420	5420	5420	0
406	20241122	122700	61506970	5420	5420	5420	5420	0
407	20241122	122600	61506970	5420	5420	5420	5420	0
408	20241122	122500	61506970	5420	5420	5420	5420	0
409	20241122	122400	61506970	5420	5420	5420	5420	0
410	20241122	122300	61506970	5420	5420	5420	5420	0
411	20241122	122200	61506970	5420	5420	5420	5420	0
412	20241122	122100	61506970	5420	5420	5420	5420	13
413	20241122	122000	61436510	5420	5420	5420	5420	0
414	20241122	121900	61436510	5420	5420	5420	5420	0
415	20241122	121800	61436510	5420	5420	5420	5420	1
416	20241122	121700	61431090	5420	5420	5420	5420	0
417	20241122	121600	61431090	5420	5420	5420	5420	0
418	20241122	121500	61431090	5420	5420	5420	5420	0
419	20241122	121400	61431090	5420	5420	5420	5420	0
420	20241122	121300	61431090	5420	5420	5420	5420	0
421	20241122	121200	61431090	5420	5420	5420	5420	0
422	20241122	121100	61431090	5420	5420	5420	5420	0
423	20241122	121000	61431090	5420	5420	5420	5420	0
424	20241122	120900	61431090	5420	5420	5420	5420	0
425	20241122	120800	61431090	5420	5420	5420	5420	0
426	20241122	120700	61431090	5420	5420	5420	5420	0
427	20241122	120600	61431090	5420	5420	5420	5420	0
428	20241122	120500	61431090	5420	5420	5420	5420	0
429	20241122	120400	61431090	5420	5420	5420	5420	0
430	20241122	120300	61431090	5420	5420	5420	5420	1
431	20241122	120200	61425670	5420	5420	5420	5420	0
432	20241122	120100	61425670	5420	5420	5420	5420	0
433	20241122	120000	61425670	5420	5420	5420	5420	1
434	20241122	115900	61420250	5430	5430	5430	5430	0
435	20241122	115800	61420250	5430	5430	5430	5430	0
436	20241122	115700	61420250	5430	5430	5430	5430	0
437	20241122	115600	61420250	5430	5430	5430	5430	0
438	20241122	115500	61420250	5430	5430	5430	5430	0
439	20241122	115400	61420250	5430	5430	5430	5430	0
440	20241122	115300	61420250	5430	5430	5430	5430	0
441	20241122	115200	61420250	5430	5430	5430	5430	0
442	20241122	115100	61420250	5430	5430	5430	5430	0
443	20241122	115000	61420250	5430	5430	5430	5430	0
444	20241122	114900	61420250	5430	5430	5430	5430	100
445	20241122	114800	60877250	5430	5430	5430	5430	0
446	20241122	114700	60877250	5430	5430	5430	5430	0
447	20241122	114600	60877250	5430	5430	5430	5430	4
448	20241122	114500	60855530	5430	5430	5430	5430	300
449	20241122	114400	59226530	5430	5430	5430	5430	0
450	20241122	114300	59226530	5430	5430	5430	5430	0
451	20241122	114200	59226530	5430	5430	5430	5430	0
452	20241122	114100	59226530	5430	5430	5430	5430	0
453	20241122	114000	59226530	5430	5430	5430	5430	0
454	20241122	113900	59226530	5430	5430	5430	5430	0
455	20241122	113800	59226530	5430	5430	5430	5430	0
456	20241122	113700	59226530	5430	5430	5430	5430	0
457	20241122	113600	59226530	5430	5430	5430	5430	0
458	20241122	113500	59226530	5430	5430	5430	5430	0
459	20241122	113400	59226530	5430	5430	5430	5430	1
460	20241122	113300	59221100	5420	5420	5420	5420	0
461	20241122	113200	59221100	5420	5420	5420	5420	0
462	20241122	113100	59221100	5420	5420	5420	5420	0
463	20241122	113000	59221100	5420	5420	5420	5420	0
464	20241122	112900	59221100	5420	5420	5420	5420	0
465	20241122	112800	59221100	5420	5420	5420	5420	34
466	20241122	112700	59036820	5420	5420	5420	5420	0
467	20241122	112600	59036820	5420	5430	5430	5420	17
468	20241122	112500	58944520	5430	5430	5430	5430	0
469	20241122	112400	58944520	5430	5430	5430	5430	0
470	20241122	112300	58944520	5430	5430	5430	5430	0
471	20241122	112200	58944520	5430	5430	5430	5430	0
472	20241122	112100	58944520	5430	5430	5430	5430	0
473	20241122	112000	58944520	5430	5430	5430	5430	0
474	20241122	111900	58944520	5430	5430	5430	5430	0
475	20241122	111800	58944520	5430	5430	5430	5430	0
476	20241122	111700	58944520	5430	5430	5430	5430	0
477	20241122	111600	58944520	5430	5430	5430	5430	0
478	20241122	111500	58944520	5430	5430	5430	5430	0
479	20241122	111400	58944520	5430	5430	5430	5430	0
480	20241122	111300	58944520	5430	5430	5430	5430	0
481	20241122	111200	58944520	5430	5430	5430	5430	1
482	20241122	111100	58939090	5430	5430	5430	5430	0
483	20241122	111000	58939090	5430	5430	5430	5430	0
484	20241122	110900	58939090	5430	5430	5430	5430	0
485	20241122	110800	58939090	5430	5430	5430	5430	0
486	20241122	110700	58939090	5430	5430	5430	5430	565
487	20241122	110600	55871140	5450	5440	5450	5440	101
488	20241122	110500	55321690	5440	5440	5440	5440	0
489	20241122	110400	55321690	5440	5440	5440	5440	0
490	20241122	110300	55321690	5440	5440	5440	5440	0
491	20241122	110200	55321690	5440	5440	5440	5440	0
492	20241122	110100	55321690	5440	5470	5470	5440	4722
493	20241122	110000	29546290	5470	5470	5470	5470	0
494	20241122	105900	29546290	5470	5470	5470	5470	0
495	20241122	105800	29546290	5470	5470	5470	5470	0
496	20241122	105700	29546290	5470	5470	5470	5470	0
497	20241122	105600	29546290	5470	5470	5470	5470	0
498	20241122	105500	29546290	5470	5470	5470	5470	0
499	20241122	105400	29546290	5470	5470	5470	5470	0
500	20241122	105300	29546290	5470	5470	5470	5470	0
501	20241122	105200	29546290	5470	5470	5470	5470	0
502	20241122	105100	29546290	5470	5470	5470	5470	5
503	20241122	105000	29518940	5470	5470	5470	5470	0
504	20241122	104900	29518940	5470	5470	5470	5470	0
505	20241122	104800	29518940	5470	5470	5470	5470	0
506	20241122	104700	29518940	5470	5470	5470	5470	2
507	20241122	104600	29508000	5480	5480	5480	5480	0
508	20241122	104500	29508000	5480	5480	5480	5480	0
509	20241122	104400	29508000	5480	5480	5480	5480	0
510	20241122	104300	29508000	5480	5480	5480	5480	0
511	20241122	104200	29508000	5480	5480	5480	5480	0
512	20241122	104100	29508000	5480	5480	5480	5480	0
513	20241122	104000	29508000	5480	5480	5480	5480	0
514	20241122	103900	29508000	5480	5480	5480	5480	0
515	20241122	103800	29508000	5480	5480	5480	5480	0
516	20241122	103700	29508000	5480	5480	5480	5480	0
517	20241122	103600	29508000	5480	5470	5480	5470	40
518	20241122	103500	29289160	5460	5460	5460	5460	37
519	20241122	103400	29087140	5470	5470	5470	5470	1
520	20241122	103300	29081670	5460	5460	5460	5460	1
521	20241122	103200	29076210	5470	5470	5470	5470	0
522	20241122	103100	29076210	5470	5470	5470	5470	0
523	20241122	103000	29076210	5470	5470	5470	5470	0
524	20241122	102900	29076210	5470	5470	5470	5470	0
525	20241122	102800	29076210	5470	5470	5470	5470	0
526	20241122	102700	29076210	5470	5470	5470	5470	0
527	20241122	102600	29076210	5470	5470	5470	5470	0
528	20241122	102500	29076210	5470	5470	5470	5470	0
529	20241122	102400	29076210	5470	5470	5470	5470	0
530	20241122	102300	29076210	5470	5470	5470	5470	0
531	20241122	102200	29076210	5470	5470	5470	5470	0
532	20241122	102100	29076210	5470	5470	5470	5470	0
533	20241122	102000	29076210	5470	5470	5470	5470	0
534	20241122	101900	29076210	5470	5470	5470	5470	0
535	20241122	101800	29076210	5470	5470	5470	5470	0
536	20241122	101700	29076210	5470	5470	5470	5470	0
537	20241122	101600	29076210	5470	5470	5470	5470	0
538	20241122	101500	29076210	5470	5470	5470	5470	0
539	20241122	101400	29076210	5470	5470	5470	5470	0
540	20241122	101300	29076210	5470	5470	5470	5470	1
541	20241122	101200	29070740	5470	5470	5470	5470	0
542	20241122	101100	29070740	5470	5470	5470	5470	10
543	20241122	101000	29016040	5470	5470	5470	5470	0
544	20241122	100900	29016040	5470	5470	5470	5470	0
545	20241122	100800	29016040	5470	5460	5470	5460	268
546	20241122	100700	27552750	5460	5460	5460	5460	4
547	20241122	100600	27530910	5470	5470	5470	5470	0
548	20241122	100500	27530910	5470	5470	5470	5470	0
549	20241122	100400	27530910	5470	5470	5470	5470	0
550	20241122	100300	27530910	5470	5470	5470	5470	1
551	20241122	100200	27525440	5470	5470	5470	5470	0
552	20241122	100100	27525440	5470	5470	5470	5470	0
553	20241122	100000	27525440	5470	5470	5470	5470	0
554	20241122	095900	27525440	5470	5470	5470	5470	0
555	20241122	095800	27525440	5470	5470	5470	5470	1
556	20241122	095700	27519970	5480	5470	5480	5470	4
557	20241122	095600	27498070	5480	5480	5480	5480	0
558	20241122	095500	27498070	5480	5480	5480	5480	0
559	20241122	095400	27498070	5480	5480	5480	5480	2
560	20241122	095300	27487110	5480	5480	5480	5480	8
561	20241122	095200	27443270	5470	5470	5470	5470	0
562	20241122	095100	27443270	5470	5470	5470	5470	0
563	20241122	095000	27443270	5470	5470	5470	5470	1
564	20241122	094900	27437800	5480	5480	5480	5480	0
565	20241122	094800	27437800	5480	5470	5480	5470	4
566	20241122	094700	27415900	5480	5470	5480	5470	11
567	20241122	094600	27355640	5480	5480	5480	5480	0
568	20241122	094500	27355640	5480	5480	5480	5480	0
569	20241122	094400	27355640	5480	5480	5480	5480	0
570	20241122	094300	27355640	5480	5480	5480	5480	0
571	20241122	094200	27355640	5480	5480	5480	5480	0
572	20241122	094100	27355640	5480	5480	5480	5480	1
573	20241122	094000	27350160	5490	5490	5490	5490	0
574	20241122	093900	27350160	5490	5490	5490	5490	0
575	20241122	093800	27350160	5490	5470	5490	5460	724
576	20241122	093700	23383340	5470	5470	5470	5470	0
577	20241122	093600	23383340	5470	5470	5470	5470	0
578	20241122	093500	23383340	5470	5470	5470	5470	0
579	20241122	093400	23383340	5470	5470	5470	5470	21
580	20241122	093300	23268470	5460	5470	5470	5460	78
581	20241122	093200	22842580	5470	5470	5480	5470	24
582	20241122	093100	22711280	5470	5470	5470	5470	0
583	20241122	093000	22711280	5470	5470	5480	5470	159
584	20241122	092900	21840780	5470	5470	5470	5470	1
585	20241122	092800	21835310	5460	5440	5470	5440	2737
586	20241122	092700	6898810	5450	5430	5450	5430	26
587	20241122	092600	6757170	5430	5440	5440	5430	21
588	20241122	092500	6643130	5440	5440	5440	5440	102
589	20241122	092400	6088250	5430	5430	5430	5430	0
590	20241122	092300	6088250	5430	5430	5430	5430	27
591	20241122	092200	5941640	5430	5430	5430	5430	0
592	20241122	092100	5941640	5430	5430	5440	5420	687
593	20241122	092000	2207110	5420	5420	5420	5420	0
594	20241122	091900	2207110	5420	5420	5420	5420	9
595	20241122	091800	2158330	5420	5420	5420	5420	0
596	20241122	091700	2158330	5420	5420	5420	5420	0
597	20241122	091600	2158330	5420	5420	5420	5420	0
598	20241122	091500	2158330	5420	5420	5420	5420	4
599	20241122	091400	2136650	5420	5420	5420	5420	14
600	20241122	091300	2060770	5420	5430	5430	5420	32
601	20241122	091200	1887190	5430	5430	5430	5430	3
602	20241122	091100	1870900	5430	5430	5430	5430	0
603	20241122	091000	1870900	5430	5430	5430	5430	0
604	20241122	090900	1870900	5430	5440	5440	5430	85
605	20241122	090800	1409320	5430	5430	5430	5430	7
606	20241122	090700	1371310	5430	5420	5440	5420	21
607	20241122	090600	1257440	5420	5420	5420	5420	115
608	20241122	090500	634140	5420	5420	5420	5420	19
609	20241122	090400	531160	5420	5420	5420	5420	0
610	20241122	090300	531160	5420	5420	5420	5420	0
611	20241122	090200	531160	5420	5420	5420	5420	0
612	20241122	090100	531160	5420	5420	5420	5420	0
613	20241122	090000	531160	5420	5420	5420	5420	98