KissMeData/004590/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184200	116707245	4065	4065	4065	4065	1519
3	20241121	184100	116707245	4065	4065	4065	4065	0
4	20241121	184000	116707245	4065	4065	4065	4065	0
5	20241121	183900	116707245	4065	4065	4065	4065	0
6	20241121	183800	116707245	4065	4065	4065	4065	0
7	20241121	183700	116707245	4065	4065	4065	4065	0
8	20241121	183600	116707245	4065	4065	4065	4065	0
9	20241121	183500	116707245	4065	4065	4065	4065	0
10	20241121	183400	116707245	4065	4065	4065	4065	0
11	20241121	183300	116707245	4065	4065	4065	4065	0
12	20241121	183200	116707245	4065	4065	4065	4065	0
13	20241121	183100	116707245	4065	4065	4065	4065	0
14	20241121	183000	116707245	4065	4065	4065	4065	0
15	20241121	182900	116707245	4065	4065	4065	4065	0
16	20241121	182800	116707245	4065	4065	4065	4065	0
17	20241121	182700	116707245	4065	4065	4065	4065	0
18	20241121	182600	116707245	4065	4065	4065	4065	0
19	20241121	182500	116707245	4065	4065	4065	4065	0
20	20241121	182400	116707245	4065	4065	4065	4065	0
21	20241121	182300	116707245	4065	4065	4065	4065	0
22	20241121	182200	116707245	4065	4065	4065	4065	0
23	20241121	182100	116707245	4065	4065	4065	4065	0
24	20241121	182000	116707245	4065	4065	4065	4065	0
25	20241121	181900	116707245	4065	4065	4065	4065	0
26	20241121	181800	116707245	4065	4065	4065	4065	0
27	20241121	181700	116707245	4065	4065	4065	4065	0
28	20241121	181600	116707245	4065	4065	4065	4065	0
29	20241121	181500	116707245	4065	4065	4065	4065	0
30	20241121	181400	116707245	4065	4065	4065	4065	0
31	20241121	181300	116707245	4065	4065	4065	4065	0
32	20241121	181200	116707245	4065	4065	4065	4065	1519
33	20241121	181100	116707245	4065	4065	4065	4065	0
34	20241121	181000	116707245	4065	4065	4065	4065	0
35	20241121	180900	116707245	4065	4065	4065	4065	0
36	20241121	180800	116707245	4065	4065	4065	4065	0
37	20241121	180700	116707245	4065	4065	4065	4065	0
38	20241121	180600	116707245	4065	4065	4065	4065	0
39	20241121	180500	116707245	4065	4065	4065	4065	0
40	20241121	180400	116707245	4065	4065	4065	4065	0
41	20241121	180300	116707245	4065	4065	4065	4065	0
42	20241121	180200	116707245	4065	4065	4065	4065	0
43	20241121	180100	116707245	4065	4065	4065	4065	0
44	20241121	180000	116707245	4065	4065	4065	4065	0
45	20241121	175900	116707245	4065	4065	4065	4065	0
46	20241121	175800	116707245	4065	4065	4065	4065	0
47	20241121	175700	116707245	4065	4065	4065	4065	0
48	20241121	175600	116707245	4065	4065	4065	4065	0
49	20241121	175500	116707245	4065	4065	4065	4065	0
50	20241121	175400	116707245	4065	4065	4065	4065	0
51	20241121	175300	116707245	4065	4065	4065	4065	0
52	20241121	175200	116707245	4065	4065	4065	4065	0
53	20241121	175100	116707245	4065	4065	4065	4065	0
54	20241121	175000	116707245	4065	4065	4065	4065	0
55	20241121	174900	116707245	4065	4065	4065	4065	0
56	20241121	174800	116707245	4065	4065	4065	4065	0
57	20241121	174700	116707245	4065	4065	4065	4065	0
58	20241121	174600	116707245	4065	4065	4065	4065	0
59	20241121	174500	116707245	4065	4065	4065	4065	0
60	20241121	174400	116707245	4065	4065	4065	4065	0
61	20241121	174300	116707245	4065	4065	4065	4065	0
62	20241121	174200	116707245	4065	4065	4065	4065	1519
63	20241121	174100	116707245	4065	4065	4065	4065	0
64	20241121	174000	116707245	4065	4065	4065	4065	0
65	20241121	173900	116707245	4065	4065	4065	4065	0
66	20241121	173800	116707245	4065	4065	4065	4065	0
67	20241121	173700	116707245	4065	4065	4065	4065	0
68	20241121	173600	116707245	4065	4065	4065	4065	0
69	20241121	173500	116707245	4065	4065	4065	4065	0
70	20241121	173400	116707245	4065	4065	4065	4065	0
71	20241121	173300	116707245	4065	4065	4065	4065	0
72	20241121	173200	116707245	4065	4065	4065	4065	0
73	20241121	173100	116707245	4065	4065	4065	4065	0
74	20241121	173000	116707245	4065	4065	4065	4065	0
75	20241121	172900	116707245	4065	4065	4065	4065	0
76	20241121	172800	116707245	4065	4065	4065	4065	0
77	20241121	172700	116707245	4065	4065	4065	4065	0
78	20241121	172600	116707245	4065	4065	4065	4065	0
79	20241121	172500	116707245	4065	4065	4065	4065	0
80	20241121	172400	116707245	4065	4065	4065	4065	0
81	20241121	172300	116707245	4065	4065	4065	4065	0
82	20241121	172200	116707245	4065	4065	4065	4065	0
83	20241121	172100	116707245	4065	4065	4065	4065	0
84	20241121	172000	116707245	4065	4065	4065	4065	0
85	20241121	171900	116707245	4065	4065	4065	4065	0
86	20241121	171800	116707245	4065	4065	4065	4065	0
87	20241121	171700	116707245	4065	4065	4065	4065	0
88	20241121	171600	116707245	4065	4065	4065	4065	0
89	20241121	171500	116707245	4065	4065	4065	4065	0
90	20241121	171400	116707245	4065	4065	4065	4065	0
91	20241121	171300	116707245	4065	4065	4065	4065	0
92	20241121	171200	116707245	4065	4065	4065	4065	1519
93	20241121	171100	116707245	4065	4065	4065	4065	0
94	20241121	171000	116707245	4065	4065	4065	4065	0
95	20241121	170900	116707245	4065	4065	4065	4065	0
96	20241121	170800	116707245	4065	4065	4065	4065	0
97	20241121	170700	116707245	4065	4065	4065	4065	0
98	20241121	170600	116707245	4065	4065	4065	4065	0
99	20241121	170500	116707245	4065	4065	4065	4065	0
100	20241121	170400	116707245	4065	4065	4065	4065	0
101	20241121	170300	116707245	4065	4065	4065	4065	0
102	20241121	170200	116707245	4065	4065	4065	4065	0
103	20241121	170100	116707245	4065	4065	4065	4065	0
104	20241121	170000	116707245	4065	4065	4065	4065	0
105	20241121	165900	116707245	4065	4065	4065	4065	0
106	20241121	165800	116707245	4065	4065	4065	4065	0
107	20241121	165700	116707245	4065	4065	4065	4065	0
108	20241121	165600	116707245	4065	4065	4065	4065	0
109	20241121	165500	116707245	4065	4065	4065	4065	0
110	20241121	165400	116707245	4065	4065	4065	4065	0
111	20241121	165300	116707245	4065	4065	4065	4065	0
112	20241121	165200	116707245	4065	4065	4065	4065	0
113	20241121	165100	116707245	4065	4065	4065	4065	0
114	20241121	165000	116707245	4065	4065	4065	4065	0
115	20241121	164900	116707245	4065	4065	4065	4065	0
116	20241121	164800	116707245	4065	4065	4065	4065	0
117	20241121	164700	116707245	4065	4065	4065	4065	0
118	20241121	164600	116707245	4065	4065	4065	4065	0
119	20241121	164500	116707245	4065	4065	4065	4065	0
120	20241121	164400	116707245	4065	4065	4065	4065	0
121	20241121	164300	116707245	4065	4065	4065	4065	0
122	20241121	164200	116707245	4065	4065	4065	4065	1519
123	20241121	164100	116707245	4065	4065	4065	4065	0
124	20241121	164000	116707245	4065	4065	4065	4065	0
125	20241121	163900	116707245	4065	4065	4065	4065	0
126	20241121	163800	116707245	4065	4065	4065	4065	0
127	20241121	163700	116707245	4065	4065	4065	4065	0
128	20241121	163600	116707245	4065	4065	4065	4065	0
129	20241121	163500	116707245	4065	4065	4065	4065	0
130	20241121	163400	116707245	4065	4065	4065	4065	0
131	20241121	163300	116707245	4065	4065	4065	4065	0
132	20241121	163200	116707245	4065	4065	4065	4065	0
133	20241121	163100	116707245	4065	4065	4065	4065	0
134	20241121	163000	116707245	4065	4065	4065	4065	0
135	20241121	162900	116707245	4065	4065	4065	4065	0
136	20241121	162800	116707245	4065	4065	4065	4065	0
137	20241121	162700	116707245	4065	4065	4065	4065	0
138	20241121	162600	116707245	4065	4065	4065	4065	0
139	20241121	162500	116707245	4065	4065	4065	4065	0
140	20241121	162400	116707245	4065	4065	4065	4065	0
141	20241121	162300	116707245	4065	4065	4065	4065	0
142	20241121	162200	116707245	4065	4065	4065	4065	0
143	20241121	162100	116707245	4065	4065	4065	4065	0
144	20241121	162000	116707245	4065	4065	4065	4065	0
145	20241121	161900	116707245	4065	4065	4065	4065	0
146	20241121	161800	116707245	4065	4065	4065	4065	0
147	20241121	161700	116707245	4065	4065	4065	4065	0
148	20241121	161600	116707245	4065	4065	4065	4065	0
149	20241121	161500	116707245	4065	4065	4065	4065	0
150	20241121	161400	116707245	4065	4065	4065	4065	0
151	20241121	161300	116707245	4065	4065	4065	4065	0
152	20241121	161200	116707245	4065	4065	4065	4065	1519
153	20241121	161100	116707245	4065	4065	4065	4065	0
154	20241121	161000	116707245	4065	4065	4065	4065	0
155	20241121	160900	116707245	4065	4065	4065	4065	0
156	20241121	160800	116707245	4065	4065	4065	4065	0
157	20241121	160700	116707245	4065	4065	4065	4065	0
158	20241121	160600	116707245	4065	4065	4065	4065	0
159	20241121	160500	116707245	4065	4065	4065	4065	0
160	20241121	160400	116707245	4065	4065	4065	4065	0
161	20241121	160300	116707245	4065	4065	4065	4065	0
162	20241121	160200	116707245	4065	4065	4065	4065	0
163	20241121	160100	116707245	4065	4065	4065	4065	0
164	20241121	160000	116707245	4065	4065	4065	4065	0
165	20241121	155900	116707245	4065	4065	4065	4065	0
166	20241121	155800	116707245	4065	4065	4065	4065	0
167	20241121	155700	116707245	4065	4065	4065	4065	0
168	20241121	155600	116707245	4065	4065	4065	4065	0
169	20241121	155500	116707245	4065	4065	4065	4065	0
170	20241121	155400	116707245	4065	4065	4065	4065	0
171	20241121	155300	116707245	4065	4065	4065	4065	0
172	20241121	155200	116707245	4065	4065	4065	4065	0
173	20241121	155100	116707245	4065	4065	4065	4065	0
174	20241121	155000	116707245	4065	4065	4065	4065	0
175	20241121	154900	116707245	4065	4065	4065	4065	0
176	20241121	154800	116707245	4065	4065	4065	4065	0
177	20241121	154700	116707245	4065	4065	4065	4065	0
178	20241121	154600	116707245	4065	4065	4065	4065	0
179	20241121	154500	116707245	4065	4065	4065	4065	0
180	20241121	154400	116707245	4065	4065	4065	4065	0
181	20241121	154300	116707245	4065	4065	4065	4065	0
182	20241121	154200	116707245	4065	4065	4065	4065	1519
183	20241121	154100	116707245	4065	4065	4065	4065	0
184	20241121	154000	116707245	4065	4065	4065	4065	0
185	20241121	153900	116707245	4065	4065	4065	4065	0
186	20241121	153800	116707245	4065	4065	4065	4065	0
187	20241121	153700	116707245	4065	4065	4065	4065	0
188	20241121	153600	116707245	4065	4065	4065	4065	0
189	20241121	153500	116707245	4065	4065	4065	4065	0
190	20241121	153400	116707245	4065	4065	4065	4065	0
191	20241121	153300	116707245	4065	4065	4065	4065	0
192	20241121	153200	116707245	4065	4065	4065	4065	0
193	20241121	153100	116707245	4065	4065	4065	4065	0
194	20241121	153000	116707245	4065	4065	4065	4065	1519
195	20241121	152900	110532510	4050	4050	4050	4050	0
196	20241121	152800	110532510	4050	4050	4050	4050	0
197	20241121	152700	110532510	4050	4050	4050	4050	0
198	20241121	152600	110532510	4050	4050	4050	4050	0
199	20241121	152500	110532510	4050	4050	4050	4050	0
200	20241121	152400	110532510	4050	4050	4050	4050	0
201	20241121	152300	110532510	4050	4050	4050	4050	0
202	20241121	152200	110532510	4050	4050	4050	4050	0
203	20241121	152100	110532510	4050	4050	4050	4050	0
204	20241121	152000	110532510	4050	4050	4050	4050	0
205	20241121	151900	110532510	4050	4050	4050	4050	16
206	20241121	151800	110467710	4050	4050	4050	4050	0
207	20241121	151700	110467710	4050	4050	4050	4050	0
208	20241121	151600	110467710	4050	4065	4065	4050	17
209	20241121	151500	110398845	4065	4050	4065	4050	700
210	20241121	151400	107563680	4050	4050	4050	4050	0
211	20241121	151300	107563680	4050	4060	4060	4050	672
212	20241121	151200	104835530	4060	4060	4060	4060	0
213	20241121	151100	104835530	4060	4060	4060	4060	0
214	20241121	151000	104835530	4060	4060	4060	4060	0
215	20241121	150900	104835530	4060	4060	4060	4060	17
216	20241121	150800	104766510	4065	4060	4065	4060	316
217	20241121	150700	103483450	4060	4060	4060	4060	19
218	20241121	150600	103406310	4060	4060	4060	4060	0
219	20241121	150500	103406310	4060	4050	4060	4050	147
220	20241121	150400	102809640	4050	4050	4050	4050	632
221	20241121	150300	100250040	4040	4040	4040	4040	20
222	20241121	150200	100169240	4040	4040	4040	4040	0
223	20241121	150100	100169240	4040	4040	4040	4040	0
224	20241121	150000	100169240	4040	4040	4040	4040	0
225	20241121	145900	100169240	4040	4040	4040	4040	0
226	20241121	145800	100169240	4040	4040	4040	4040	0
227	20241121	145700	100169240	4040	4040	4040	4040	0
228	20241121	145600	100169240	4040	4040	4040	4040	20
229	20241121	145500	100088440	4040	4040	4040	4040	125
230	20241121	145400	99583440	4040	4040	4040	4040	0
231	20241121	145300	99583440	4040	4040	4040	4040	0
232	20241121	145200	99583440	4040	4040	4050	4040	22
233	20241121	145100	99494550	4050	4050	4050	4050	0
234	20241121	145000	99494550	4050	4050	4050	4050	0
235	20241121	144900	99494550	4050	4050	4050	4050	0
236	20241121	144800	99494550	4050	4050	4050	4050	0
237	20241121	144700	99494550	4050	4050	4050	4050	0
238	20241121	144600	99494550	4050	4050	4050	4050	0
239	20241121	144500	99494550	4050	4050	4050	4040	5
240	20241121	144400	99474310	4050	4050	4050	4050	1
241	20241121	144300	99470260	4040	4050	4050	4040	282
242	20241121	144200	98330720	4040	4040	4040	4040	0
243	20241121	144100	98330720	4040	4040	4040	4040	0
244	20241121	144000	98330720	4040	4040	4040	4040	0
245	20241121	143900	98330720	4040	4040	4040	4040	0
246	20241121	143800	98330720	4040	4050	4060	4040	88
247	20241121	143700	97974345	4040	4040	4040	4040	0
248	20241121	143600	97974345	4040	4040	4040	4040	4
249	20241121	143500	97958185	4040	4020	4045	4020	36
250	20241121	143400	97812680	4010	4010	4010	4010	0
251	20241121	143300	97812680	4010	4040	4040	4010	132
252	20241121	143200	97279950	4040	4015	4040	4005	973
253	20241121	143100	93350900	4005	4005	4005	4005	0
254	20241121	143000	93350900	4005	4010	4040	3995	1329
255	20241121	142900	87992855	4000	4000	4035	3990	1454
256	20241121	142800	82167935	4010	4010	4010	4010	0
257	20241121	142700	82167935	4010	3990	4010	3990	702
258	20241121	142600	79366610	3980	3980	3980	3980	0
259	20241121	142500	79366610	3980	3980	3980	3980	0
260	20241121	142400	79366610	3980	3980	3980	3980	0
261	20241121	142300	79366610	3980	3985	4010	3975	317
262	20241121	142200	78103770	3975	3995	3995	3975	2205
263	20241121	142100	69317385	3995	4005	4005	3995	3
264	20241121	142000	69305380	4005	4005	4005	4005	1
265	20241121	141900	69301375	3990	3990	3990	3990	0
266	20241121	141800	69301375	3990	3995	4010	3990	9
267	20241121	141700	69265380	3990	3990	3990	3990	0
268	20241121	141600	69265380	3990	3990	3990	3990	0
269	20241121	141500	69265380	3990	3990	3990	3990	0
270	20241121	141400	69265380	3990	3990	3990	3990	0
271	20241121	141300	69265380	3990	3990	3990	3990	0
272	20241121	141200	69265380	3990	3990	3990	3990	0
273	20241121	141100	69265380	3990	3990	3990	3990	0
274	20241121	141000	69265380	3990	3990	3990	3990	0
275	20241121	140900	69265380	3990	3995	4010	3990	49
276	20241121	140800	69069610	3985	4000	4010	3985	1262
277	20241121	140700	64027190	4000	4000	4000	4000	0
278	20241121	140600	64027190	4000	4000	4000	4000	0
279	20241121	140500	64027190	4000	4000	4000	4000	233
280	20241121	140400	63095190	4010	4010	4010	4010	0
281	20241121	140300	63095190	4010	4010	4010	4010	0
282	20241121	140200	63095190	4010	4010	4010	4010	0
283	20241121	140100	63095190	4010	4010	4010	4010	0
284	20241121	140000	63095190	4010	4010	4010	4010	0
285	20241121	135900	63095190	4010	4010	4010	4010	0
286	20241121	135800	63095190	4010	4010	4010	4010	0
287	20241121	135700	63095190	4010	4010	4010	4010	0
288	20241121	135600	63095190	4010	4010	4010	4010	0
289	20241121	135500	63095190	4010	4010	4010	4010	0
290	20241121	135400	63095190	4010	4010	4010	4010	0
291	20241121	135300	63095190	4010	4010	4010	4010	0
292	20241121	135200	63095190	4010	4010	4010	4010	0
293	20241121	135100	63095190	4010	4010	4010	4010	0
294	20241121	135000	63095190	4010	4010	4010	4010	0
295	20241121	134900	63095190	4010	4010	4010	4010	0
296	20241121	134800	63095190	4010	4010	4010	4010	0
297	20241121	134700	63095190	4010	4010	4010	4010	0
298	20241121	134600	63095190	4010	4010	4010	4010	1
299	20241121	134500	63091180	4000	4000	4000	4000	0
300	20241121	134400	63091180	4000	4000	4000	4000	0
301	20241121	134300	63091180	4000	4000	4000	4000	0
302	20241121	134200	63091180	4000	4000	4000	4000	0
303	20241121	134100	63091180	4000	4000	4000	4000	0
304	20241121	134000	63091180	4000	4000	4000	4000	0
305	20241121	133900	63091180	4000	4000	4000	4000	0
306	20241121	133800	63091180	4000	4005	4005	4000	24
307	20241121	133700	62995085	4005	4005	4005	4005	0
308	20241121	133600	62995085	4005	4005	4005	4005	0
309	20241121	133500	62995085	4005	4005	4005	4005	0
310	20241121	133400	62995085	4005	4005	4005	4005	0
311	20241121	133300	62995085	4005	4005	4005	4005	0
312	20241121	133200	62995085	4005	4005	4005	4005	0
313	20241121	133100	62995085	4005	4005	4005	4005	0
314	20241121	133000	62995085	4005	4005	4005	4005	2
315	20241121	132900	62987075	4000	4000	4000	4000	0
316	20241121	132800	62987075	4000	4000	4000	4000	0
317	20241121	132700	62987075	4000	4000	4000	4000	0
318	20241121	132600	62987075	4000	4000	4000	4000	0
319	20241121	132500	62987075	4000	4005	4005	4000	695
320	20241121	132400	60204295	4015	4015	4015	4015	0
321	20241121	132300	60204295	4015	4015	4015	4015	1
322	20241121	132200	60200280	4005	4005	4005	4005	0
323	20241121	132100	60200280	4005	4005	4005	4005	0
324	20241121	132000	60200280	4005	4005	4005	4005	0
325	20241121	131900	60200280	4005	4005	4005	4005	0
326	20241121	131800	60200280	4005	4005	4005	4005	0
327	20241121	131700	60200280	4005	4005	4005	4005	0
328	20241121	131600	60200280	4005	4005	4005	4005	0
329	20241121	131500	60200280	4005	4020	4035	4005	195
330	20241121	131400	59417815	4020	4040	4040	4020	1746
331	20241121	131300	52370285	4045	4045	4045	4045	0
332	20241121	131200	52370285	4045	4045	4045	4045	0
333	20241121	131100	52370285	4045	4045	4045	4045	0
334	20241121	131000	52370285	4045	4045	4045	4045	0
335	20241121	130900	52370285	4045	4045	4045	4045	2
336	20241121	130800	52362195	4045	4045	4045	4045	1
337	20241121	130700	52358150	4040	4045	4045	4040	2
338	20241121	130600	52350065	4045	4045	4045	4045	0
339	20241121	130500	52350065	4045	4045	4045	4045	5
340	20241121	130400	52329840	4045	4045	4045	4045	0
341	20241121	130300	52329840	4045	4045	4045	4045	2
342	20241121	130200	52321750	4045	4045	4045	4045	0
343	20241121	130100	52321750	4045	4045	4045	4045	0
344	20241121	130000	52321750	4045	4045	4045	4045	0
345	20241121	125900	52321750	4045	4045	4045	4045	2
346	20241121	125800	52313660	4045	4045	4045	4045	0
347	20241121	125700	52313660	4045	4045	4045	4045	0
348	20241121	125600	52313660	4045	4045	4045	4045	0
349	20241121	125500	52313660	4045	4045	4045	4045	0
350	20241121	125400	52313660	4045	4045	4045	4045	0
351	20241121	125300	52313660	4045	4045	4045	4045	0
352	20241121	125200	52313660	4045	4045	4045	4045	6
353	20241121	125100	52289390	4040	4040	4040	4040	0
354	20241121	125000	52289390	4040	4040	4040	4040	0
355	20241121	124900	52289390	4040	4040	4040	4040	0
356	20241121	124800	52289390	4040	4040	4040	4040	0
357	20241121	124700	52289390	4040	4040	4040	4040	0
358	20241121	124600	52289390	4040	4040	4040	4040	0
359	20241121	124500	52289390	4040	4040	4040	4040	0
360	20241121	124400	52289390	4040	4040	4040	4040	0
361	20241121	124300	52289390	4040	4040	4040	4040	0
362	20241121	124200	52289390	4040	4040	4040	4040	0
363	20241121	124100	52289390	4040	4040	4040	4040	0
364	20241121	124000	52289390	4040	4045	4045	4040	9
365	20241121	123900	52252995	4040	4045	4045	4040	4
366	20241121	123800	52236820	4040	4040	4040	4040	0
367	20241121	123700	52236820	4040	4040	4040	4040	0
368	20241121	123600	52236820	4040	4040	4040	4040	0
369	20241121	123500	52236820	4040	4040	4040	4040	0
370	20241121	123400	52236820	4040	4040	4040	4040	0
371	20241121	123300	52236820	4040	4040	4040	4040	0
372	20241121	123200	52236820	4040	4040	4040	4040	0
373	20241121	123100	52236820	4040	4040	4040	4040	0
374	20241121	123000	52236820	4040	4040	4040	4040	0
375	20241121	122900	52236820	4040	4040	4040	4040	0
376	20241121	122800	52236820	4040	4040	4040	4040	0
377	20241121	122700	52236820	4040	4040	4040	4040	0
378	20241121	122600	52236820	4040	4040	4040	4040	0
379	20241121	122500	52236820	4040	4040	4040	4040	0
380	20241121	122400	52236820	4040	4040	4040	4040	0
381	20241121	122300	52236820	4040	4040	4040	4040	0
382	20241121	122200	52236820	4040	4040	4040	4040	0
383	20241121	122100	52236820	4040	4040	4040	4040	0
384	20241121	122000	52236820	4040	4040	4040	4040	0
385	20241121	121900	52236820	4040	4040	4040	4040	0
386	20241121	121800	52236820	4040	4040	4040	4040	0
387	20241121	121700	52236820	4040	4040	4040	4040	0
388	20241121	121600	52236820	4040	4040	4040	4040	0
389	20241121	121500	52236820	4040	4040	4040	4040	0
390	20241121	121400	52236820	4040	4040	4040	4040	0
391	20241121	121300	52236820	4040	4040	4040	4040	0
392	20241121	121200	52236820	4040	4040	4040	4040	0
393	20241121	121100	52236820	4040	4040	4040	4040	0
394	20241121	121000	52236820	4040	4040	4040	4040	0
395	20241121	120900	52236820	4040	4040	4040	4040	0
396	20241121	120800	52236820	4040	4040	4040	4040	0
397	20241121	120700	52236820	4040	4040	4040	4040	0
398	20241121	120600	52236820	4040	4040	4040	4040	0
399	20241121	120500	52236820	4040	4040	4040	4040	0
400	20241121	120400	52236820	4040	4040	4040	4040	0
401	20241121	120300	52236820	4040	4040	4040	4040	0
402	20241121	120200	52236820	4040	4040	4040	4040	0
403	20241121	120100	52236820	4040	4040	4040	4040	0
404	20241121	120000	52236820	4040	4040	4040	4040	0
405	20241121	115900	52236820	4040	4040	4040	4040	0
406	20241121	115800	52236820	4040	4040	4040	4040	0
407	20241121	115700	52236820	4040	4040	4040	4040	58
408	20241121	115600	52002500	4040	4040	4040	4040	0
409	20241121	115500	52002500	4040	4040	4040	4040	0
410	20241121	115400	52002500	4040	4040	4040	4040	0
411	20241121	115300	52002500	4040	4040	4040	4040	0
412	20241121	115200	52002500	4040	4040	4040	4040	0
413	20241121	115100	52002500	4040	4040	4040	4040	0
414	20241121	115000	52002500	4040	4040	4040	4040	0
415	20241121	114900	52002500	4040	4040	4040	4040	0
416	20241121	114800	52002500	4040	4045	4045	4040	4
417	20241121	114700	51986325	4040	4040	4040	4040	0
418	20241121	114600	51986325	4040	4045	4045	4040	33
419	20241121	114500	51852870	4045	4045	4045	4045	0
420	20241121	114400	51852870	4045	4045	4045	4045	0
421	20241121	114300	51852870	4045	4045	4045	4045	0
422	20241121	114200	51852870	4045	4045	4045	4045	0
423	20241121	114100	51852870	4045	4045	4045	4045	0
424	20241121	114000	51852870	4045	4045	4045	4045	0
425	20241121	113900	51852870	4045	4045	4045	4045	0
426	20241121	113800	51852870	4045	4045	4045	4045	0
427	20241121	113700	51852870	4045	4045	4045	4045	0
428	20241121	113600	51852870	4045	4045	4045	4045	0
429	20241121	113500	51852870	4045	4045	4045	4045	0
430	20241121	113400	51852870	4045	4045	4045	4045	0
431	20241121	113300	51852870	4045	4045	4045	4045	0
432	20241121	113200	51852870	4045	4045	4045	4045	0
433	20241121	113100	51852870	4045	4045	4075	4040	91
434	20241121	113000	51484585	4040	4040	4040	4040	0
435	20241121	112900	51484585	4040	4040	4040	4040	0
436	20241121	112800	51484585	4040	4040	4040	4040	0
437	20241121	112700	51484585	4040	4040	4040	4040	0
438	20241121	112600	51484585	4040	4040	4040	4040	0
439	20241121	112500	51484585	4040	4040	4040	4040	0
440	20241121	112400	51484585	4040	4040	4040	4040	0
441	20241121	112300	51484585	4040	4040	4040	4040	0
442	20241121	112200	51484585	4040	4040	4040	4040	0
443	20241121	112100	51484585	4040	4040	4040	4040	234
444	20241121	112000	50539225	4040	4050	4050	4040	1516
445	20241121	111900	44402435	4050	4050	4050	4050	0
446	20241121	111800	44402435	4050	4050	4050	4050	0
447	20241121	111700	44402435	4050	4050	4050	4050	0
448	20241121	111600	44402435	4050	4060	4060	4050	2
449	20241121	111500	44394325	4050	4060	4060	4050	12
450	20241121	111400	44345625	4050	4050	4050	4050	0
451	20241121	111300	44345625	4050	4050	4050	4050	0
452	20241121	111200	44345625	4050	4050	4050	4050	0
453	20241121	111100	44345625	4050	4050	4050	4050	0
454	20241121	111000	44345625	4050	4050	4050	4050	0
455	20241121	110900	44345625	4050	4050	4050	4050	0
456	20241121	110800	44345625	4050	4050	4050	4050	0
457	20241121	110700	44345625	4050	4050	4050	4050	25
458	20241121	110600	44244375	4050	4050	4050	4050	0
459	20241121	110500	44244375	4050	4050	4050	4050	0
460	20241121	110400	44244375	4050	4050	4050	4050	0
461	20241121	110300	44244375	4050	4050	4050	4050	0
462	20241121	110200	44244375	4050	4050	4050	4050	191
463	20241121	110100	43470825	4050	4050	4050	4050	0
464	20241121	110000	43470825	4050	4050	4050	4050	0
465	20241121	105900	43470825	4050	4050	4050	4050	0
466	20241121	105800	43470825	4050	4050	4050	4050	0
467	20241121	105700	43470825	4050	4055	4075	4050	1414
468	20241121	105600	37737940	4055	4070	4080	4055	356
469	20241121	105500	36291490	4065	4065	4065	4065	0
470	20241121	105400	36291490	4065	4065	4065	4065	0
471	20241121	105300	36291490	4065	4065	4065	4065	907
472	20241121	105200	32604535	4070	4070	4070	4070	0
473	20241121	105100	32604535	4070	4070	4070	4070	0
474	20241121	105000	32604535	4070	4070	4070	4070	0
475	20241121	104900	32604535	4070	4070	4070	4065	80
476	20241121	104800	32278965	4065	4065	4065	4065	87
477	20241121	104700	31925310	4065	4065	4065	4065	0
478	20241121	104600	31925310	4065	4075	4075	4065	1083
479	20241121	104500	27516075	4080	4080	4080	4080	0
480	20241121	104400	27516075	4080	4080	4080	4080	625
481	20241121	104300	24966075	4075	4080	4080	4075	850
482	20241121	104200	21498255	4080	4080	4080	4080	187
483	20241121	104100	20735295	4080	4080	4080	4080	0
484	20241121	104000	20735295	4080	4080	4080	4080	0
485	20241121	103900	20735295	4080	4075	4080	4075	21
486	20241121	103800	20649620	4080	4080	4080	4080	50
487	20241121	103700	20445620	4075	4075	4075	4075	655
488	20241121	103600	17776495	4065	4065	4065	4065	0
489	20241121	103500	17776495	4065	4065	4065	4065	0
490	20241121	103400	17776495	4065	4065	4065	4065	0
491	20241121	103300	17776495	4065	4065	4065	4065	0
492	20241121	103200	17776495	4065	4065	4065	4065	0
493	20241121	103100	17776495	4065	4065	4065	4065	0
494	20241121	103000	17776495	4065	4065	4065	4065	0
495	20241121	102900	17776495	4065	4065	4065	4065	0
496	20241121	102800	17776495	4065	4065	4065	4065	0
497	20241121	102700	17776495	4065	4065	4065	4065	0
498	20241121	102600	17776495	4065	4065	4065	4065	0
499	20241121	102500	17776495	4065	4065	4065	4065	0
500	20241121	102400	17776495	4065	4065	4065	4065	0
501	20241121	102300	17776495	4065	4065	4065	4065	0
502	20241121	102200	17776495	4065	4065	4065	4065	0
503	20241121	102100	17776495	4065	4065	4065	4065	7
504	20241121	102000	17748040	4065	4065	4065	4065	3
505	20241121	101900	17735845	4065	4065	4065	4065	0
506	20241121	101800	17735845	4065	4065	4065	4065	0
507	20241121	101700	17735845	4065	4070	4070	4065	34
508	20241121	101600	17597495	4060	4060	4060	4060	0
509	20241121	101500	17597495	4060	4060	4060	4060	0
510	20241121	101400	17597495	4060	4060	4060	4060	0
511	20241121	101300	17597495	4060	4060	4060	4060	0
512	20241121	101200	17597495	4060	4060	4060	4060	0
513	20241121	101100	17597495	4060	4060	4060	4060	0
514	20241121	101000	17597495	4060	4060	4060	4060	0
515	20241121	100900	17597495	4060	4060	4060	4060	0
516	20241121	100800	17597495	4060	4060	4060	4060	0
517	20241121	100700	17597495	4060	4065	4070	4060	50
518	20241121	100600	17394165	4055	4065	4065	4055	4
519	20241121	100500	17377915	4065	4065	4065	4065	0
520	20241121	100400	17377915	4065	4055	4065	4055	82
521	20241121	100300	17045385	4055	4055	4055	4055	0
522	20241121	100200	17045385	4055	4055	4055	4055	0
523	20241121	100100	17045385	4055	4055	4055	4055	0
524	20241121	100000	17045385	4055	4045	4085	4045	432
525	20241121	095900	15296185	4040	4040	4040	4040	0
526	20241121	095800	15296185	4040	4040	4040	4040	0
527	20241121	095700	15296185	4040	4040	4040	4040	0
528	20241121	095600	15296185	4040	4040	4040	4040	247
529	20241121	095500	14298305	4035	4035	4035	4035	0
530	20241121	095400	14298305	4035	4035	4035	4035	0
531	20241121	095300	14298305	4035	4035	4040	4035	119
532	20241121	095200	13817665	4035	4040	4040	4035	4
533	20241121	095100	13801510	4035	4035	4035	4035	0
534	20241121	095000	13801510	4035	4035	4035	4035	2
535	20241121	094900	13793440	4030	4030	4030	4030	0
536	20241121	094800	13793440	4030	4030	4030	4030	0
537	20241121	094700	13793440	4030	4030	4030	4030	0
538	20241121	094600	13793440	4030	4030	4030	4030	25
539	20241121	094500	13692690	4030	4030	4030	4030	100
540	20241121	094400	13289690	4040	4040	4040	4040	0
541	20241121	094300	13289690	4040	4040	4040	4030	3
542	20241121	094200	13277580	4040	4040	4040	4040	1
543	20241121	094100	13273540	4040	4040	4040	4040	2
544	20241121	094000	13265460	4030	4030	4030	4030	0
545	20241121	093900	13265460	4030	4030	4030	4030	0
546	20241121	093800	13265460	4030	4030	4030	4030	18
547	20241121	093700	13192920	4030	4030	4030	4030	0
548	20241121	093600	13192920	4030	4030	4030	4030	0
549	20241121	093500	13192920	4030	4030	4030	4030	0
550	20241121	093400	13192920	4030	4030	4030	4030	0
551	20241121	093300	13192920	4030	4030	4030	4030	0
552	20241121	093200	13192920	4030	4030	4030	4030	0
553	20241121	093100	13192920	4030	4030	4030	4030	0
554	20241121	093000	13192920	4030	4030	4030	4030	0
555	20241121	092900	13192920	4030	4030	4030	4030	0
556	20241121	092800	13192920	4030	4030	4060	4020	117
557	20241121	092700	12720820	4020	4030	4065	4020	47
558	20241121	092600	12531065	4020	4020	4020	4020	26
559	20241121	092500	12426545	4015	4015	4015	4015	0
560	20241121	092400	12426545	4015	4015	4015	4015	0
561	20241121	092300	12426545	4015	4015	4015	4015	0
562	20241121	092200	12426545	4015	4015	4015	4015	0
563	20241121	092100	12426545	4015	4015	4015	4015	12
564	20241121	092000	12378365	4005	4005	4005	4005	0
565	20241121	091900	12378365	4005	4015	4065	4005	264
566	20241121	091800	11309355	4005	4005	4005	4005	0
567	20241121	091700	11309355	4005	4005	4005	4005	0
568	20241121	091600	11309355	4005	4010	4055	4000	274
569	20241121	091500	10209505	4000	4010	4010	4000	39
570	20241121	091400	10053195	4005	4005	4005	4005	20
571	20241121	091300	9973095	3995	3995	3995	3995	0
572	20241121	091200	9973095	3995	3995	3995	3995	0
573	20241121	091100	9973095	3995	3995	3995	3995	51
574	20241121	091000	9769350	3975	3975	3975	3975	0
575	20241121	090900	9769350	3975	3975	3980	3975	156
576	20241121	090800	9149240	3975	4005	4005	3975	59
577	20241121	090700	8914535	4005	3970	4010	3965	381
578	20241121	090600	7401245	3955	3955	3965	3955	619
579	20241121	090500	4952100	3920	3990	3990	3915	930
580	20241121	090400	1287720	3985	4020	4020	3985	186
581	20241121	090300	542130	4020	4040	4040	4020	56
582	20241121	090200	316600	4040	4050	4050	4040	5
583	20241121	090100	296370	4055	4060	4060	4055	7
584	20241121	090000	267960	4060	4060	4060	4060	66