KissMeData/044960/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192600	156530615	4835	4835	4835	4835	541
3	20241121	192500	156530615	4835	4835	4835	4835	0
4	20241121	192400	156530615	4835	4835	4835	4835	0
5	20241121	192300	156530615	4835	4835	4835	4835	0
6	20241121	192200	156530615	4835	4835	4835	4835	0
7	20241121	192100	156530615	4835	4835	4835	4835	0
8	20241121	192000	156530615	4835	4835	4835	4835	0
9	20241121	191900	156530615	4835	4835	4835	4835	0
10	20241121	191800	156530615	4835	4835	4835	4835	0
11	20241121	191700	156530615	4835	4835	4835	4835	0
12	20241121	191600	156530615	4835	4835	4835	4835	0
13	20241121	191500	156530615	4835	4835	4835	4835	0
14	20241121	191400	156530615	4835	4835	4835	4835	0
15	20241121	191300	156530615	4835	4835	4835	4835	0
16	20241121	191200	156530615	4835	4835	4835	4835	0
17	20241121	191100	156530615	4835	4835	4835	4835	0
18	20241121	191000	156530615	4835	4835	4835	4835	0
19	20241121	190900	156530615	4835	4835	4835	4835	0
20	20241121	190800	156530615	4835	4835	4835	4835	0
21	20241121	190700	156530615	4835	4835	4835	4835	0
22	20241121	190600	156530615	4835	4835	4835	4835	0
23	20241121	190500	156530615	4835	4835	4835	4835	0
24	20241121	190400	156530615	4835	4835	4835	4835	0
25	20241121	190300	156530615	4835	4835	4835	4835	0
26	20241121	190200	156530615	4835	4835	4835	4835	0
27	20241121	190100	156530615	4835	4835	4835	4835	0
28	20241121	190000	156530615	4835	4835	4835	4835	0
29	20241121	185900	156530615	4835	4835	4835	4835	0
30	20241121	185800	156530615	4835	4835	4835	4835	0
31	20241121	185700	156530615	4835	4835	4835	4835	0
32	20241121	185600	156530615	4835	4835	4835	4835	541
33	20241121	185500	156530615	4835	4835	4835	4835	0
34	20241121	185400	156530615	4835	4835	4835	4835	0
35	20241121	185300	156530615	4835	4835	4835	4835	0
36	20241121	185200	156530615	4835	4835	4835	4835	0
37	20241121	185100	156530615	4835	4835	4835	4835	0
38	20241121	185000	156530615	4835	4835	4835	4835	0
39	20241121	184900	156530615	4835	4835	4835	4835	0
40	20241121	184800	156530615	4835	4835	4835	4835	0
41	20241121	184700	156530615	4835	4835	4835	4835	0
42	20241121	184600	156530615	4835	4835	4835	4835	0
43	20241121	184500	156530615	4835	4835	4835	4835	0
44	20241121	184400	156530615	4835	4835	4835	4835	0
45	20241121	184300	156530615	4835	4835	4835	4835	0
46	20241121	184200	156530615	4835	4835	4835	4835	0
47	20241121	184100	156530615	4835	4835	4835	4835	0
48	20241121	184000	156530615	4835	4835	4835	4835	0
49	20241121	183900	156530615	4835	4835	4835	4835	0
50	20241121	183800	156530615	4835	4835	4835	4835	0
51	20241121	183700	156530615	4835	4835	4835	4835	0
52	20241121	183600	156530615	4835	4835	4835	4835	0
53	20241121	183500	156530615	4835	4835	4835	4835	0
54	20241121	183400	156530615	4835	4835	4835	4835	0
55	20241121	183300	156530615	4835	4835	4835	4835	0
56	20241121	183200	156530615	4835	4835	4835	4835	0
57	20241121	183100	156530615	4835	4835	4835	4835	0
58	20241121	183000	156530615	4835	4835	4835	4835	0
59	20241121	182900	156530615	4835	4835	4835	4835	0
60	20241121	182800	156530615	4835	4835	4835	4835	0
61	20241121	182700	156530615	4835	4835	4835	4835	0
62	20241121	182600	156530615	4835	4835	4835	4835	541
63	20241121	182500	156530615	4835	4835	4835	4835	0
64	20241121	182400	156530615	4835	4835	4835	4835	0
65	20241121	182300	156530615	4835	4835	4835	4835	0
66	20241121	182200	156530615	4835	4835	4835	4835	0
67	20241121	182100	156530615	4835	4835	4835	4835	0
68	20241121	182000	156530615	4835	4835	4835	4835	0
69	20241121	181900	156530615	4835	4835	4835	4835	0
70	20241121	181800	156530615	4835	4835	4835	4835	0
71	20241121	181700	156530615	4835	4835	4835	4835	0
72	20241121	181600	156530615	4835	4835	4835	4835	0
73	20241121	181500	156530615	4835	4835	4835	4835	0
74	20241121	181400	156530615	4835	4835	4835	4835	0
75	20241121	181300	156530615	4835	4835	4835	4835	0
76	20241121	181200	156530615	4835	4835	4835	4835	0
77	20241121	181100	156530615	4835	4835	4835	4835	0
78	20241121	181000	156530615	4835	4835	4835	4835	0
79	20241121	180900	156530615	4835	4835	4835	4835	0
80	20241121	180800	156530615	4835	4835	4835	4835	0
81	20241121	180700	156530615	4835	4835	4835	4835	0
82	20241121	180600	156530615	4835	4835	4835	4835	0
83	20241121	180500	156530615	4835	4835	4835	4835	0
84	20241121	180400	156530615	4835	4835	4835	4835	0
85	20241121	180300	156530615	4835	4835	4835	4835	0
86	20241121	180200	156530615	4835	4835	4835	4835	0
87	20241121	180100	156530615	4835	4835	4835	4835	0
88	20241121	180000	156530615	4835	4835	4835	4835	0
89	20241121	175900	156530615	4835	4835	4835	4835	0
90	20241121	175800	156530615	4835	4835	4835	4835	0
91	20241121	175700	156530615	4835	4835	4835	4835	0
92	20241121	175600	156530615	4835	4835	4835	4835	541
93	20241121	175500	156530615	4835	4835	4835	4835	0
94	20241121	175400	156530615	4835	4835	4835	4835	0
95	20241121	175300	156530615	4835	4835	4835	4835	0
96	20241121	175200	156530615	4835	4835	4835	4835	0
97	20241121	175100	156530615	4835	4835	4835	4835	0
98	20241121	175000	156530615	4835	4835	4835	4835	0
99	20241121	174900	156530615	4835	4835	4835	4835	0
100	20241121	174800	156530615	4835	4835	4835	4835	0
101	20241121	174700	156530615	4835	4835	4835	4835	0
102	20241121	174600	156530615	4835	4835	4835	4835	0
103	20241121	174500	156530615	4835	4835	4835	4835	0
104	20241121	174400	156530615	4835	4835	4835	4835	0
105	20241121	174300	156530615	4835	4835	4835	4835	0
106	20241121	174200	156530615	4835	4835	4835	4835	0
107	20241121	174100	156530615	4835	4835	4835	4835	0
108	20241121	174000	156530615	4835	4835	4835	4835	0
109	20241121	173900	156530615	4835	4835	4835	4835	0
110	20241121	173800	156530615	4835	4835	4835	4835	0
111	20241121	173700	156530615	4835	4835	4835	4835	0
112	20241121	173600	156530615	4835	4835	4835	4835	0
113	20241121	173500	156530615	4835	4835	4835	4835	0
114	20241121	173400	156530615	4835	4835	4835	4835	0
115	20241121	173300	156530615	4835	4835	4835	4835	0
116	20241121	173200	156530615	4835	4835	4835	4835	0
117	20241121	173100	156530615	4835	4835	4835	4835	0
118	20241121	173000	156530615	4835	4835	4835	4835	0
119	20241121	172900	156530615	4835	4835	4835	4835	0
120	20241121	172800	156530615	4835	4835	4835	4835	0
121	20241121	172700	156530615	4835	4835	4835	4835	0
122	20241121	172600	156530615	4835	4835	4835	4835	541
123	20241121	172500	156530615	4835	4835	4835	4835	0
124	20241121	172400	156530615	4835	4835	4835	4835	0
125	20241121	172300	156530615	4835	4835	4835	4835	0
126	20241121	172200	156530615	4835	4835	4835	4835	0
127	20241121	172100	156530615	4835	4835	4835	4835	0
128	20241121	172000	156530615	4835	4835	4835	4835	0
129	20241121	171900	156530615	4835	4835	4835	4835	0
130	20241121	171800	156530615	4835	4835	4835	4835	0
131	20241121	171700	156530615	4835	4835	4835	4835	0
132	20241121	171600	156530615	4835	4835	4835	4835	0
133	20241121	171500	156530615	4835	4835	4835	4835	0
134	20241121	171400	156530615	4835	4835	4835	4835	0
135	20241121	171300	156530615	4835	4835	4835	4835	0
136	20241121	171200	156530615	4835	4835	4835	4835	0
137	20241121	171100	156530615	4835	4835	4835	4835	0
138	20241121	171000	156530615	4835	4835	4835	4835	0
139	20241121	170900	156530615	4835	4835	4835	4835	0
140	20241121	170800	156530615	4835	4835	4835	4835	0
141	20241121	170700	156530615	4835	4835	4835	4835	0
142	20241121	170600	156530615	4835	4835	4835	4835	0
143	20241121	170500	156530615	4835	4835	4835	4835	0
144	20241121	170400	156530615	4835	4835	4835	4835	0
145	20241121	170300	156530615	4835	4835	4835	4835	0
146	20241121	170200	156530615	4835	4835	4835	4835	0
147	20241121	170100	156530615	4835	4835	4835	4835	0
148	20241121	170000	156530615	4835	4835	4835	4835	0
149	20241121	165900	156530615	4835	4835	4835	4835	0
150	20241121	165800	156530615	4835	4835	4835	4835	0
151	20241121	165700	156530615	4835	4835	4835	4835	0
152	20241121	165600	156530615	4835	4835	4835	4835	541
153	20241121	165500	156530615	4835	4835	4835	4835	0
154	20241121	165400	156530615	4835	4835	4835	4835	0
155	20241121	165300	156530615	4835	4835	4835	4835	0
156	20241121	165200	156530615	4835	4835	4835	4835	0
157	20241121	165100	156530615	4835	4835	4835	4835	0
158	20241121	165000	156530615	4835	4835	4835	4835	0
159	20241121	164900	156530615	4835	4835	4835	4835	0
160	20241121	164800	156530615	4835	4835	4835	4835	0
161	20241121	164700	156530615	4835	4835	4835	4835	0
162	20241121	164600	156530615	4835	4835	4835	4835	0
163	20241121	164500	156530615	4835	4835	4835	4835	0
164	20241121	164400	156530615	4835	4835	4835	4835	0
165	20241121	164300	156530615	4835	4835	4835	4835	0
166	20241121	164200	156530615	4835	4835	4835	4835	0
167	20241121	164100	156530615	4835	4835	4835	4835	0
168	20241121	164000	156530615	4835	4835	4835	4835	0
169	20241121	163900	156530615	4835	4835	4835	4835	0
170	20241121	163800	156530615	4835	4835	4835	4835	0
171	20241121	163700	156530615	4835	4835	4835	4835	0
172	20241121	163600	156530615	4835	4835	4835	4835	0
173	20241121	163500	156530615	4835	4835	4835	4835	0
174	20241121	163400	156530615	4835	4835	4835	4835	0
175	20241121	163300	156530615	4835	4835	4835	4835	0
176	20241121	163200	156530615	4835	4835	4835	4835	0
177	20241121	163100	156530615	4835	4835	4835	4835	0
178	20241121	163000	156530615	4835	4835	4835	4835	0
179	20241121	162900	156530615	4835	4835	4835	4835	0
180	20241121	162800	156530615	4835	4835	4835	4835	0
181	20241121	162700	156530615	4835	4835	4835	4835	0
182	20241121	162600	156530615	4835	4835	4835	4835	541
183	20241121	162500	156530615	4835	4835	4835	4835	0
184	20241121	162400	156530615	4835	4835	4835	4835	0
185	20241121	162300	156530615	4835	4835	4835	4835	0
186	20241121	162200	156530615	4835	4835	4835	4835	0
187	20241121	162100	156530615	4835	4835	4835	4835	0
188	20241121	162000	156530615	4835	4835	4835	4835	0
189	20241121	161900	156530615	4835	4835	4835	4835	0
190	20241121	161800	156530615	4835	4835	4835	4835	0
191	20241121	161700	156530615	4835	4835	4835	4835	0
192	20241121	161600	156530615	4835	4835	4835	4835	0
193	20241121	161500	156530615	4835	4835	4835	4835	0
194	20241121	161400	156530615	4835	4835	4835	4835	0
195	20241121	161300	156530615	4835	4835	4835	4835	0
196	20241121	161200	156530615	4835	4835	4835	4835	0
197	20241121	161100	156530615	4835	4835	4835	4835	0
198	20241121	161000	156530615	4835	4835	4835	4835	0
199	20241121	160900	156530615	4835	4835	4835	4835	0
200	20241121	160800	156530615	4835	4835	4835	4835	0
201	20241121	160700	156530615	4835	4835	4835	4835	0
202	20241121	160600	156530615	4835	4835	4835	4835	0
203	20241121	160500	156530615	4835	4835	4835	4835	0
204	20241121	160400	156530615	4835	4835	4835	4835	0
205	20241121	160300	156530615	4835	4835	4835	4835	0
206	20241121	160200	156530615	4835	4835	4835	4835	0
207	20241121	160100	156530615	4835	4835	4835	4835	0
208	20241121	160000	156530615	4835	4835	4835	4835	0
209	20241121	155900	156530615	4835	4835	4835	4835	0
210	20241121	155800	156530615	4835	4835	4835	4835	0
211	20241121	155700	156530615	4835	4835	4835	4835	0
212	20241121	155600	156530615	4835	4835	4835	4835	541
213	20241121	155500	156530615	4835	4835	4835	4835	0
214	20241121	155400	156530615	4835	4835	4835	4835	0
215	20241121	155300	156530615	4835	4835	4835	4835	0
216	20241121	155200	156530615	4835	4835	4835	4835	0
217	20241121	155100	156530615	4835	4835	4835	4835	0
218	20241121	155000	156530615	4835	4835	4835	4835	0
219	20241121	154900	156530615	4835	4835	4835	4835	0
220	20241121	154800	156530615	4835	4835	4835	4835	0
221	20241121	154700	156530615	4835	4835	4835	4835	0
222	20241121	154600	156530615	4835	4835	4835	4835	0
223	20241121	154500	156530615	4835	4835	4835	4835	0
224	20241121	154400	156530615	4835	4835	4835	4835	0
225	20241121	154300	156530615	4835	4835	4835	4835	0
226	20241121	154200	156530615	4835	4835	4835	4835	0
227	20241121	154100	156530615	4835	4835	4835	4835	0
228	20241121	154000	156530615	4835	4835	4835	4835	0
229	20241121	153900	156530615	4835	4835	4835	4835	0
230	20241121	153800	156530615	4835	4835	4835	4835	0
231	20241121	153700	156530615	4835	4835	4835	4835	0
232	20241121	153600	156530615	4835	4835	4835	4835	0
233	20241121	153500	156530615	4835	4835	4835	4835	0
234	20241121	153400	156530615	4835	4835	4835	4835	0
235	20241121	153300	156530615	4835	4835	4835	4835	0
236	20241121	153200	156530615	4835	4835	4835	4835	0
237	20241121	153100	156530615	4835	4835	4835	4835	0
238	20241121	153000	156530615	4835	4835	4835	4835	541
239	20241121	152900	153914880	4835	4835	4835	4835	0
240	20241121	152800	153914880	4835	4835	4835	4835	0
241	20241121	152700	153914880	4835	4835	4835	4835	0
242	20241121	152600	153914880	4835	4835	4835	4835	0
243	20241121	152500	153914880	4835	4835	4835	4835	0
244	20241121	152400	153914880	4835	4835	4835	4835	0
245	20241121	152300	153914880	4835	4835	4835	4835	0
246	20241121	152200	153914880	4835	4835	4835	4835	0
247	20241121	152100	153914880	4835	4835	4835	4835	0
248	20241121	152000	153914880	4835	4835	4835	4835	0
249	20241121	151900	153914880	4835	4825	4835	4820	50
250	20241121	151800	153673840	4835	4835	4835	4835	0
251	20241121	151700	153673840	4835	4830	4835	4830	4
252	20241121	151600	153654515	4820	4820	4820	4820	0
253	20241121	151500	153654515	4820	4820	4820	4820	0
254	20241121	151400	153654515	4820	4820	4820	4820	2
255	20241121	151300	153644875	4820	4820	4820	4820	100
256	20241121	151200	153162875	4825	4825	4825	4825	11
257	20241121	151100	153109800	4825	4825	4825	4825	8
258	20241121	151000	153071200	4825	4825	4825	4825	0
259	20241121	150900	153071200	4825	4825	4825	4825	0
260	20241121	150800	153071200	4825	4825	4825	4825	0
261	20241121	150700	153071200	4825	4825	4825	4825	0
262	20241121	150600	153071200	4825	4825	4825	4825	1
263	20241121	150500	153066375	4825	4825	4825	4825	1
264	20241121	150400	153061550	4825	4825	4825	4825	0
265	20241121	150300	153061550	4825	4825	4825	4825	1
266	20241121	150200	153056725	4825	4825	4825	4825	30
267	20241121	150100	152911975	4825	4825	4825	4825	40
268	20241121	150000	152718975	4825	4825	4825	4825	20
269	20241121	145900	152622475	4825	4825	4825	4825	90
270	20241121	145800	152188225	4815	4820	4820	4815	207
271	20241121	145700	151191035	4820	4820	4820	4820	0
272	20241121	145600	151191035	4820	4820	4820	4820	100
273	20241121	145500	150709035	4820	4820	4825	4820	347
274	20241121	145400	149036490	4820	4820	4820	4820	85
275	20241121	145300	148626790	4825	4825	4825	4825	0
276	20241121	145200	148626790	4825	4825	4825	4825	0
277	20241121	145100	148626790	4825	4825	4825	4825	0
278	20241121	145000	148626790	4825	4825	4825	4825	1
279	20241121	144900	148621965	4820	4820	4820	4820	593
280	20241121	144800	145763705	4825	4825	4825	4825	150
281	20241121	144700	145039955	4825	4825	4825	4825	0
282	20241121	144600	145039955	4825	4825	4825	4825	0
283	20241121	144500	145039955	4825	4825	4825	4825	0
284	20241121	144400	145039955	4825	4825	4825	4825	59
285	20241121	144300	144755280	4825	4825	4825	4825	0
286	20241121	144200	144755280	4825	4825	4825	4825	0
287	20241121	144100	144755280	4825	4825	4825	4825	0
288	20241121	144000	144755280	4825	4825	4825	4825	0
289	20241121	143900	144755280	4825	4825	4825	4825	4
290	20241121	143800	144735980	4825	4825	4825	4825	7
291	20241121	143700	144702205	4820	4835	4835	4820	1133
292	20241121	143600	139232400	4840	4840	4840	4840	0
293	20241121	143500	139232400	4840	4840	4840	4840	0
294	20241121	143400	139232400	4840	4840	4840	4840	1
295	20241121	143300	139227560	4840	4840	4840	4840	0
296	20241121	143200	139227560	4840	4840	4840	4840	0
297	20241121	143100	139227560	4840	4840	4840	4840	0
298	20241121	143000	139227560	4840	4840	4840	4840	0
299	20241121	142900	139227560	4840	4840	4840	4840	0
300	20241121	142800	139227560	4840	4840	4840	4840	1
301	20241121	142700	139222720	4840	4840	4840	4840	5
302	20241121	142600	139198520	4840	4840	4840	4840	0
303	20241121	142500	139198520	4840	4840	4840	4840	0
304	20241121	142400	139198520	4840	4840	4840	4840	0
305	20241121	142300	139198520	4840	4840	4840	4840	0
306	20241121	142200	139198520	4840	4840	4840	4840	0
307	20241121	142100	139198520	4840	4840	4840	4840	0
308	20241121	142000	139198520	4840	4840	4840	4840	0
309	20241121	141900	139198520	4840	4840	4840	4840	1
310	20241121	141800	139193680	4840	4840	4840	4840	0
311	20241121	141700	139193680	4840	4840	4840	4840	0
312	20241121	141600	139193680	4840	4840	4840	4840	203
313	20241121	141500	138211160	4835	4835	4835	4835	0
314	20241121	141400	138211160	4835	4835	4835	4835	0
315	20241121	141300	138211160	4835	4835	4835	4835	100
316	20241121	141200	137727660	4830	4830	4830	4830	0
317	20241121	141100	137727660	4830	4830	4830	4830	0
318	20241121	141000	137727660	4830	4825	4830	4825	1015
319	20241121	140900	132828435	4825	4825	4825	4825	0
320	20241121	140800	132828435	4825	4825	4825	4825	0
321	20241121	140700	132828435	4825	4825	4825	4825	0
322	20241121	140600	132828435	4825	4825	4825	4825	5
323	20241121	140500	132804310	4825	4825	4825	4825	0
324	20241121	140400	132804310	4825	4825	4825	4825	6
325	20241121	140300	132775360	4825	4825	4825	4825	0
326	20241121	140200	132775360	4825	4825	4825	4825	2
327	20241121	140100	132765710	4820	4820	4820	4820	250
328	20241121	140000	131560710	4825	4825	4825	4825	256
329	20241121	135900	130325510	4825	4825	4825	4825	315
330	20241121	135800	128805635	4825	4825	4825	4825	1000
331	20241121	135700	123980635	4830	4830	4830	4830	0
332	20241121	135600	123980635	4830	4830	4830	4830	0
333	20241121	135500	123980635	4830	4830	4830	4830	0
334	20241121	135400	123980635	4830	4830	4830	4830	0
335	20241121	135300	123980635	4830	4830	4830	4830	0
336	20241121	135200	123980635	4830	4830	4830	4830	0
337	20241121	135100	123980635	4830	4830	4830	4830	9
338	20241121	135000	123937165	4830	4830	4830	4830	0
339	20241121	134900	123937165	4830	4830	4830	4830	0
340	20241121	134800	123937165	4830	4830	4830	4830	5
341	20241121	134700	123913015	4830	4830	4830	4830	0
342	20241121	134600	123913015	4830	4830	4830	4830	31
343	20241121	134500	123763285	4830	4830	4830	4830	0
344	20241121	134400	123763285	4830	4830	4830	4830	0
345	20241121	134300	123763285	4830	4830	4830	4830	0
346	20241121	134200	123763285	4830	4830	4830	4830	155
347	20241121	134100	123014635	4830	4830	4830	4830	5
348	20241121	134000	122990485	4830	4835	4835	4830	84
349	20241121	133900	122584560	4835	4835	4835	4835	0
350	20241121	133800	122584560	4835	4835	4835	4835	41
351	20241121	133700	122386325	4835	4835	4835	4835	12
352	20241121	133600	122328305	4835	4835	4835	4835	20
353	20241121	133500	122231605	4835	4835	4835	4835	0
354	20241121	133400	122231605	4835	4835	4835	4835	1
355	20241121	133300	122226770	4835	4835	4835	4835	0
356	20241121	133200	122226770	4835	4835	4835	4835	10
357	20241121	133100	122178420	4835	4835	4835	4835	12
358	20241121	133000	122120400	4835	4835	4835	4835	0
359	20241121	132900	122120400	4835	4835	4835	4835	0
360	20241121	132800	122120400	4835	4835	4835	4835	0
361	20241121	132700	122120400	4835	4835	4835	4835	0
362	20241121	132600	122120400	4835	4835	4835	4835	0
363	20241121	132500	122120400	4835	4835	4835	4835	0
364	20241121	132400	122120400	4835	4835	4835	4835	0
365	20241121	132300	122120400	4835	4835	4835	4835	0
366	20241121	132200	122120400	4835	4835	4835	4835	0
367	20241121	132100	122120400	4835	4835	4835	4835	0
368	20241121	132000	122120400	4835	4835	4835	4835	0
369	20241121	131900	122120400	4835	4835	4835	4835	10
370	20241121	131800	122072050	4830	4830	4830	4830	0
371	20241121	131700	122072050	4830	4830	4830	4830	290
372	20241121	131600	120671350	4830	4830	4830	4830	10
373	20241121	131500	120623050	4830	4830	4830	4830	0
374	20241121	131400	120623050	4830	4830	4830	4830	0
375	20241121	131300	120623050	4830	4830	4830	4830	100
376	20241121	131200	120140050	4830	4830	4830	4830	0
377	20241121	131100	120140050	4830	4830	4830	4830	0
378	20241121	131000	120140050	4830	4830	4830	4830	0
379	20241121	130900	120140050	4830	4830	4830	4830	0
380	20241121	130800	120140050	4830	4830	4830	4830	0
381	20241121	130700	120140050	4830	4830	4830	4830	0
382	20241121	130600	120140050	4830	4830	4830	4830	0
383	20241121	130500	120140050	4830	4830	4830	4830	0
384	20241121	130400	120140050	4830	4830	4830	4830	1
385	20241121	130300	120135220	4825	4825	4825	4825	0
386	20241121	130200	120135220	4825	4825	4825	4825	302
387	20241121	130100	118678070	4825	4825	4825	4825	0
388	20241121	130000	118678070	4825	4830	4830	4825	67
389	20241121	125900	118354545	4830	4830	4830	4830	1
390	20241121	125800	118349715	4825	4825	4825	4825	0
391	20241121	125700	118349715	4825	4825	4825	4825	0
392	20241121	125600	118349715	4825	4825	4825	4825	0
393	20241121	125500	118349715	4825	4825	4825	4825	0
394	20241121	125400	118349715	4825	4825	4825	4825	0
395	20241121	125300	118349715	4825	4825	4825	4825	120
396	20241121	125200	117770715	4825	4825	4825	4825	0
397	20241121	125100	117770715	4825	4825	4825	4825	0
398	20241121	125000	117770715	4825	4825	4825	4825	0
399	20241121	124900	117770715	4825	4825	4825	4825	7
400	20241121	124800	117736940	4830	4830	4830	4830	0
401	20241121	124700	117736940	4830	4830	4830	4830	0
402	20241121	124600	117736940	4830	4830	4830	4830	0
403	20241121	124500	117736940	4830	4830	4830	4830	30
404	20241121	124400	117592040	4830	4830	4830	4830	40
405	20241121	124300	117398840	4830	4830	4830	4830	5
406	20241121	124200	117374690	4815	4815	4815	4815	0
407	20241121	124100	117374690	4815	4815	4815	4815	0
408	20241121	124000	117374690	4815	4815	4815	4815	0
409	20241121	123900	117374690	4815	4815	4815	4815	0
410	20241121	123800	117374690	4815	4815	4815	4815	0
411	20241121	123700	117374690	4815	4815	4815	4815	0
412	20241121	123600	117374690	4815	4815	4815	4815	0
413	20241121	123500	117374690	4815	4815	4815	4815	0
414	20241121	123400	117374690	4815	4815	4815	4815	0
415	20241121	123300	117374690	4815	4815	4815	4815	0
416	20241121	123200	117374690	4815	4815	4815	4815	0
417	20241121	123100	117374690	4815	4815	4815	4815	0
418	20241121	123000	117374690	4815	4815	4815	4815	0
419	20241121	122900	117374690	4815	4815	4815	4815	0
420	20241121	122800	117374690	4815	4815	4815	4815	0
421	20241121	122700	117374690	4815	4815	4815	4815	0
422	20241121	122600	117374690	4815	4815	4815	4815	0
423	20241121	122500	117374690	4815	4815	4815	4815	0
424	20241121	122400	117374690	4815	4815	4815	4815	0
425	20241121	122300	117374690	4815	4815	4815	4815	0
426	20241121	122200	117374690	4815	4815	4815	4815	0
427	20241121	122100	117374690	4815	4815	4815	4815	459
428	20241121	122000	115164605	4830	4830	4830	4830	0
429	20241121	121900	115164605	4830	4830	4830	4830	16
430	20241121	121800	115087325	4830	4830	4830	4830	1
431	20241121	121700	115082495	4815	4815	4815	4815	0
432	20241121	121600	115082495	4815	4815	4815	4815	0
433	20241121	121500	115082495	4815	4815	4815	4815	0
434	20241121	121400	115082495	4815	4815	4815	4815	0
435	20241121	121300	115082495	4815	4815	4815	4815	0
436	20241121	121200	115082495	4815	4820	4820	4815	9
437	20241121	121100	115039145	4815	4815	4815	4815	0
438	20241121	121000	115039145	4815	4815	4815	4815	0
439	20241121	120900	115039145	4815	4815	4815	4815	0
440	20241121	120800	115039145	4815	4815	4815	4815	0
441	20241121	120700	115039145	4815	4815	4815	4815	0
442	20241121	120600	115039145	4815	4815	4815	4815	0
443	20241121	120500	115039145	4815	4815	4815	4815	0
444	20241121	120400	115039145	4815	4815	4815	4815	0
445	20241121	120300	115039145	4815	4815	4815	4815	100
446	20241121	120200	114557645	4815	4815	4815	4815	0
447	20241121	120100	114557645	4815	4815	4815	4815	100
448	20241121	120000	114076145	4815	4815	4815	4815	0
449	20241121	115900	114076145	4815	4815	4815	4815	250
450	20241121	115800	112872395	4815	4815	4815	4815	0
451	20241121	115700	112872395	4815	4815	4815	4815	200
452	20241121	115600	111909395	4815	4815	4815	4815	0
453	20241121	115500	111909395	4815	4815	4815	4815	1
454	20241121	115400	111904580	4815	4815	4815	4815	0
455	20241121	115300	111904580	4815	4815	4815	4815	0
456	20241121	115200	111904580	4815	4820	4820	4815	1000
457	20241121	115100	107089185	4820	4820	4820	4820	0
458	20241121	115000	107089185	4820	4820	4820	4820	4
459	20241121	114900	107069905	4820	4820	4820	4820	0
460	20241121	114800	107069905	4820	4820	4820	4820	0
461	20241121	114700	107069905	4820	4820	4820	4820	0
462	20241121	114600	107069905	4820	4820	4820	4820	0
463	20241121	114500	107069905	4820	4820	4820	4820	0
464	20241121	114400	107069905	4820	4820	4820	4820	800
465	20241121	114300	103213905	4820	4820	4820	4820	0
466	20241121	114200	103213905	4820	4820	4820	4820	0
467	20241121	114100	103213905	4820	4820	4820	4820	0
468	20241121	114000	103213905	4820	4820	4820	4820	0
469	20241121	113900	103213905	4820	4820	4820	4820	0
470	20241121	113800	103213905	4820	4825	4825	4820	500
471	20241121	113700	100803555	4825	4825	4825	4825	156
472	20241121	113600	100050855	4825	4825	4825	4825	0
473	20241121	113500	100050855	4825	4825	4825	4825	0
474	20241121	113400	100050855	4825	4825	4825	4825	0
475	20241121	113300	100050855	4825	4825	4825	4825	0
476	20241121	113200	100050855	4825	4825	4825	4825	0
477	20241121	113100	100050855	4825	4825	4825	4825	0
478	20241121	113000	100050855	4825	4830	4830	4825	10
479	20241121	112900	100002575	4830	4830	4830	4830	0
480	20241121	112800	100002575	4830	4830	4830	4830	0
481	20241121	112700	100002575	4830	4830	4830	4830	0
482	20241121	112600	100002575	4830	4830	4830	4830	5
483	20241121	112500	99978425	4830	4830	4830	4830	0
484	20241121	112400	99978425	4830	4830	4830	4830	0
485	20241121	112300	99978425	4830	4830	4830	4830	0
486	20241121	112200	99978425	4830	4830	4830	4830	1682
487	20241121	112100	91854365	4830	4830	4830	4830	100
488	20241121	112000	91371365	4820	4820	4820	4820	0
489	20241121	111900	91371365	4820	4820	4820	4820	0
490	20241121	111800	91371365	4820	4820	4820	4820	0
491	20241121	111700	91371365	4820	4820	4820	4820	0
492	20241121	111600	91371365	4820	4820	4820	4820	0
493	20241121	111500	91371365	4820	4820	4820	4820	200
494	20241121	111400	90407365	4815	4815	4815	4815	0
495	20241121	111300	90407365	4815	4815	4815	4815	0
496	20241121	111200	90407365	4815	4815	4815	4815	0
497	20241121	111100	90407365	4815	4815	4815	4815	0
498	20241121	111000	90407365	4815	4820	4820	4815	160
499	20241121	110900	89636175	4815	4815	4815	4815	0
500	20241121	110800	89636175	4815	4815	4815	4815	0
501	20241121	110700	89636175	4815	4815	4815	4815	0
502	20241121	110600	89636175	4815	4815	4815	4815	0
503	20241121	110500	89636175	4815	4815	4815	4815	5
504	20241121	110400	89612100	4820	4825	4825	4820	1000
505	20241121	110300	84791495	4825	4830	4830	4825	1000
506	20241121	110200	79963960	4830	4830	4830	4830	0
507	20241121	110100	79963960	4830	4830	4830	4830	0
508	20241121	110000	79963960	4830	4830	4830	4830	0
509	20241121	105900	79963960	4830	4830	4830	4830	138
510	20241121	105800	79297420	4845	4845	4845	4845	4
511	20241121	105700	79278040	4830	4830	4830	4830	0
512	20241121	105600	79278040	4830	4835	4835	4830	47
513	20241121	105500	79051000	4840	4840	4840	4840	0
514	20241121	105400	79051000	4840	4840	4840	4840	0
515	20241121	105300	79051000	4840	4840	4840	4840	400
516	20241121	105200	77115000	4835	4835	4835	4835	0
517	20241121	105100	77115000	4835	4835	4835	4835	48
518	20241121	105000	76882920	4835	4835	4835	4835	0
519	20241121	104900	76882920	4835	4835	4835	4835	0
520	20241121	104800	76882920	4835	4835	4835	4835	0
521	20241121	104700	76882920	4835	4835	4835	4835	0
522	20241121	104600	76882920	4835	4835	4835	4835	44
523	20241121	104500	76670180	4840	4840	4840	4840	19
524	20241121	104400	76578220	4835	4835	4835	4835	0
525	20241121	104300	76578220	4835	4835	4835	4835	0
526	20241121	104200	76578220	4835	4835	4835	4835	0
527	20241121	104100	76578220	4835	4835	4835	4835	13
528	20241121	104000	76515365	4835	4835	4835	4835	15
529	20241121	103900	76442840	4825	4820	4825	4820	61
530	20241121	103800	76148790	4825	4825	4825	4825	5
531	20241121	103700	76124665	4825	4825	4825	4825	0
532	20241121	103600	76124665	4825	4825	4825	4825	0
533	20241121	103500	76124665	4825	4825	4825	4825	0
534	20241121	103400	76124665	4825	4825	4825	4825	50
535	20241121	103300	75883415	4815	4815	4815	4815	0
536	20241121	103200	75883415	4815	4815	4815	4815	0
537	20241121	103100	75883415	4815	4815	4815	4815	0
538	20241121	103000	75883415	4815	4815	4815	4815	0
539	20241121	102900	75883415	4815	4815	4815	4815	0
540	20241121	102800	75883415	4815	4815	4815	4815	0
541	20241121	102700	75883415	4815	4815	4815	4815	0
542	20241121	102600	75883415	4815	4815	4815	4815	0
543	20241121	102500	75883415	4815	4815	4815	4815	0
544	20241121	102400	75883415	4815	4815	4815	4815	0
545	20241121	102300	75883415	4815	4815	4815	4815	0
546	20241121	102200	75883415	4815	4815	4815	4815	0
547	20241121	102100	75883415	4815	4815	4815	4815	0
548	20241121	102000	75883415	4815	4815	4815	4815	0
549	20241121	101900	75883415	4815	4815	4815	4815	124
550	20241121	101800	75286355	4815	4815	4815	4815	0
551	20241121	101700	75286355	4815	4815	4815	4815	380
552	20241121	101600	73456655	4820	4820	4820	4820	331
553	20241121	101500	71861235	4820	4820	4820	4820	500
554	20241121	101400	69451235	4820	4820	4820	4820	0
555	20241121	101300	69451235	4820	4820	4820	4820	0
556	20241121	101200	69451235	4820	4820	4820	4820	0
557	20241121	101100	69451235	4820	4820	4820	4820	0
558	20241121	101000	69451235	4820	4825	4825	4820	625
559	20241121	100900	66436960	4840	4840	4840	4840	0
560	20241121	100800	66436960	4840	4840	4840	4840	0
561	20241121	100700	66436960	4840	4835	4840	4835	5
562	20241121	100600	66412775	4825	4825	4825	4825	0
563	20241121	100500	66412775	4825	4825	4825	4825	0
564	20241121	100400	66412775	4825	4825	4825	4825	0
565	20241121	100300	66412775	4825	4825	4825	4825	100
566	20241121	100200	65930275	4825	4825	4825	4825	42
567	20241121	100100	65727625	4825	4825	4825	4825	0
568	20241121	100000	65727625	4825	4835	4835	4820	5667
569	20241121	095900	38374970	4840	4840	4840	4840	59
570	20241121	095800	38089410	4845	4850	4850	4845	105
571	20241121	095700	37580670	4855	4855	4855	4855	0
572	20241121	095600	37580670	4855	4855	4855	4855	0
573	20241121	095500	37580670	4855	4855	4855	4855	0
574	20241121	095400	37580670	4855	4855	4855	4855	1
575	20241121	095300	37575815	4860	4860	4860	4860	0
576	20241121	095200	37575815	4860	4860	4860	4860	0
577	20241121	095100	37575815	4860	4860	4860	4860	0
578	20241121	095000	37575815	4860	4860	4860	4860	0
579	20241121	094900	37575815	4860	4860	4860	4860	0
580	20241121	094800	37575815	4860	4860	4860	4860	0
581	20241121	094700	37575815	4860	4860	4860	4860	24
582	20241121	094600	37459175	4865	4865	4865	4865	10
583	20241121	094500	37410525	4865	4865	4865	4865	0
584	20241121	094400	37410525	4865	4865	4865	4865	4
585	20241121	094300	37391065	4865	4865	4865	4865	0
586	20241121	094200	37391065	4865	4865	4865	4865	1
587	20241121	094100	37386200	4865	4865	4865	4865	0
588	20241121	094000	37386200	4865	4865	4865	4865	0
589	20241121	093900	37386200	4865	4865	4865	4865	0
590	20241121	093800	37386200	4865	4860	4865	4860	2
591	20241121	093700	37376475	4860	4860	4860	4860	1
592	20241121	093600	37371615	4840	4840	4840	4840	240
593	20241121	093500	36210015	4840	4840	4840	4840	0
594	20241121	093400	36210015	4840	4840	4840	4840	0
595	20241121	093300	36210015	4840	4840	4840	4840	355
596	20241121	093200	34491815	4835	4840	4840	4835	226
597	20241121	093100	33399035	4835	4835	4835	4835	0
598	20241121	093000	33399035	4835	4835	4835	4835	0
599	20241121	092900	33399035	4835	4835	4835	4835	0
600	20241121	092800	33399035	4835	4835	4835	4835	0
601	20241121	092700	33399035	4835	4835	4835	4835	182
602	20241121	092600	32519065	4835	4835	4835	4835	0
603	20241121	092500	32519065	4835	4835	4835	4835	0
604	20241121	092400	32519065	4835	4835	4835	4835	45
605	20241121	092300	32301490	4835	4835	4835	4835	0
606	20241121	092200	32301490	4835	4835	4835	4830	276
607	20241121	092100	30967970	4840	4835	4850	4830	1846
608	20241121	092000	22035890	4835	4840	4840	4835	306
609	20241121	091900	20555790	4840	4840	4840	4840	0
610	20241121	091800	20555790	4840	4840	4840	4840	38
611	20241121	091700	20371870	4840	4840	4840	4840	98
612	20241121	091600	19897550	4840	4845	4845	4840	367
613	20241121	091500	18120875	4845	4845	4845	4845	18
614	20241121	091400	18033665	4845	4845	4845	4845	10
615	20241121	091300	17985215	4840	4840	4840	4840	0
616	20241121	091200	17985215	4840	4840	4840	4835	647
617	20241121	091100	14853745	4840	4855	4855	4840	215
618	20241121	091000	13811980	4850	4850	4850	4850	0
619	20241121	090900	13811980	4850	4850	4850	4850	500
620	20241121	090800	11386980	4850	4850	4850	4850	20
621	20241121	090700	11289980	4850	4850	4850	4850	2
622	20241121	090600	11280280	4860	4860	4860	4860	430
623	20241121	090500	9190480	4860	4860	4860	4860	500
624	20241121	090400	6760480	4860	4860	4860	4860	1133
625	20241121	090300	1254100	4880	4880	4880	4880	128
626	20241121	090200	629460	4880	4880	4880	4880	0
627	20241121	090100	629460	4880	4880	4880	4880	125
628	20241121	090000	19460	4880	4860	4880	4860	4