KissMeData/025820/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190900	593640130	4055	4055	4055	4055	1522
3	20241121	190800	593640130	4055	4055	4055	4055	0
4	20241121	190700	593640130	4055	4055	4055	4055	0
5	20241121	190600	593640130	4055	4055	4055	4055	0
6	20241121	190500	593640130	4055	4055	4055	4055	0
7	20241121	190400	593640130	4055	4055	4055	4055	0
8	20241121	190300	593640130	4055	4055	4055	4055	0
9	20241121	190200	593640130	4055	4055	4055	4055	0
10	20241121	190100	593640130	4055	4055	4055	4055	0
11	20241121	190000	593640130	4055	4055	4055	4055	0
12	20241121	185900	593640130	4055	4055	4055	4055	0
13	20241121	185800	593640130	4055	4055	4055	4055	0
14	20241121	185700	593640130	4055	4055	4055	4055	0
15	20241121	185600	593640130	4055	4055	4055	4055	0
16	20241121	185500	593640130	4055	4055	4055	4055	0
17	20241121	185400	593640130	4055	4055	4055	4055	0
18	20241121	185300	593640130	4055	4055	4055	4055	0
19	20241121	185200	593640130	4055	4055	4055	4055	0
20	20241121	185100	593640130	4055	4055	4055	4055	0
21	20241121	185000	593640130	4055	4055	4055	4055	0
22	20241121	184900	593640130	4055	4055	4055	4055	0
23	20241121	184800	593640130	4055	4055	4055	4055	0
24	20241121	184700	593640130	4055	4055	4055	4055	0
25	20241121	184600	593640130	4055	4055	4055	4055	0
26	20241121	184500	593640130	4055	4055	4055	4055	0
27	20241121	184400	593640130	4055	4055	4055	4055	0
28	20241121	184300	593640130	4055	4055	4055	4055	0
29	20241121	184200	593640130	4055	4055	4055	4055	0
30	20241121	184100	593640130	4055	4055	4055	4055	0
31	20241121	184000	593640130	4055	4055	4055	4055	0
32	20241121	183900	593640130	4055	4055	4055	4055	1522
33	20241121	183800	593640130	4055	4055	4055	4055	0
34	20241121	183700	593640130	4055	4055	4055	4055	0
35	20241121	183600	593640130	4055	4055	4055	4055	0
36	20241121	183500	593640130	4055	4055	4055	4055	0
37	20241121	183400	593640130	4055	4055	4055	4055	0
38	20241121	183300	593640130	4055	4055	4055	4055	0
39	20241121	183200	593640130	4055	4055	4055	4055	0
40	20241121	183100	593640130	4055	4055	4055	4055	0
41	20241121	183000	593640130	4055	4055	4055	4055	0
42	20241121	182900	593640130	4055	4055	4055	4055	0
43	20241121	182800	593640130	4055	4055	4055	4055	0
44	20241121	182700	593640130	4055	4055	4055	4055	0
45	20241121	182600	593640130	4055	4055	4055	4055	0
46	20241121	182500	593640130	4055	4055	4055	4055	0
47	20241121	182400	593640130	4055	4055	4055	4055	0
48	20241121	182300	593640130	4055	4055	4055	4055	0
49	20241121	182200	593640130	4055	4055	4055	4055	0
50	20241121	182100	593640130	4055	4055	4055	4055	0
51	20241121	182000	593640130	4055	4055	4055	4055	0
52	20241121	181900	593640130	4055	4055	4055	4055	0
53	20241121	181800	593640130	4055	4055	4055	4055	0
54	20241121	181700	593640130	4055	4055	4055	4055	0
55	20241121	181600	593640130	4055	4055	4055	4055	0
56	20241121	181500	593640130	4055	4055	4055	4055	0
57	20241121	181400	593640130	4055	4055	4055	4055	0
58	20241121	181300	593640130	4055	4055	4055	4055	0
59	20241121	181200	593640130	4055	4055	4055	4055	0
60	20241121	181100	593640130	4055	4055	4055	4055	0
61	20241121	181000	593640130	4055	4055	4055	4055	0
62	20241121	180900	593640130	4055	4055	4055	4055	1522
63	20241121	180800	593640130	4055	4055	4055	4055	0
64	20241121	180700	593640130	4055	4055	4055	4055	0
65	20241121	180600	593640130	4055	4055	4055	4055	0
66	20241121	180500	593640130	4055	4055	4055	4055	0
67	20241121	180400	593640130	4055	4055	4055	4055	0
68	20241121	180300	593640130	4055	4055	4055	4055	0
69	20241121	180200	593640130	4055	4055	4055	4055	0
70	20241121	180100	593640130	4055	4055	4055	4055	0
71	20241121	180000	593640130	4055	4055	4055	4055	0
72	20241121	175900	593640130	4055	4055	4055	4055	0
73	20241121	175800	593640130	4055	4055	4055	4055	0
74	20241121	175700	593640130	4055	4055	4055	4055	0
75	20241121	175600	593640130	4055	4055	4055	4055	0
76	20241121	175500	593640130	4055	4055	4055	4055	0
77	20241121	175400	593640130	4055	4055	4055	4055	0
78	20241121	175300	593640130	4055	4055	4055	4055	0
79	20241121	175200	593640130	4055	4055	4055	4055	0
80	20241121	175100	593640130	4055	4055	4055	4055	0
81	20241121	175000	593640130	4055	4055	4055	4055	0
82	20241121	174900	593640130	4055	4055	4055	4055	0
83	20241121	174800	593640130	4055	4055	4055	4055	0
84	20241121	174700	593640130	4055	4055	4055	4055	0
85	20241121	174600	593640130	4055	4055	4055	4055	0
86	20241121	174500	593640130	4055	4055	4055	4055	0
87	20241121	174400	593640130	4055	4055	4055	4055	0
88	20241121	174300	593640130	4055	4055	4055	4055	0
89	20241121	174200	593640130	4055	4055	4055	4055	0
90	20241121	174100	593640130	4055	4055	4055	4055	0
91	20241121	174000	593640130	4055	4055	4055	4055	0
92	20241121	173900	593640130	4055	4055	4055	4055	1522
93	20241121	173800	593640130	4055	4055	4055	4055	0
94	20241121	173700	593640130	4055	4055	4055	4055	0
95	20241121	173600	593640130	4055	4055	4055	4055	0
96	20241121	173500	593640130	4055	4055	4055	4055	0
97	20241121	173400	593640130	4055	4055	4055	4055	0
98	20241121	173300	593640130	4055	4055	4055	4055	0
99	20241121	173200	593640130	4055	4055	4055	4055	0
100	20241121	173100	593640130	4055	4055	4055	4055	0
101	20241121	173000	593640130	4055	4055	4055	4055	0
102	20241121	172900	593640130	4055	4055	4055	4055	0
103	20241121	172800	593640130	4055	4055	4055	4055	0
104	20241121	172700	593640130	4055	4055	4055	4055	0
105	20241121	172600	593640130	4055	4055	4055	4055	0
106	20241121	172500	593640130	4055	4055	4055	4055	0
107	20241121	172400	593640130	4055	4055	4055	4055	0
108	20241121	172300	593640130	4055	4055	4055	4055	0
109	20241121	172200	593640130	4055	4055	4055	4055	0
110	20241121	172100	593640130	4055	4055	4055	4055	0
111	20241121	172000	593640130	4055	4055	4055	4055	0
112	20241121	171900	593640130	4055	4055	4055	4055	0
113	20241121	171800	593640130	4055	4055	4055	4055	0
114	20241121	171700	593640130	4055	4055	4055	4055	0
115	20241121	171600	593640130	4055	4055	4055	4055	0
116	20241121	171500	593640130	4055	4055	4055	4055	0
117	20241121	171400	593640130	4055	4055	4055	4055	0
118	20241121	171300	593640130	4055	4055	4055	4055	0
119	20241121	171200	593640130	4055	4055	4055	4055	0
120	20241121	171100	593640130	4055	4055	4055	4055	0
121	20241121	171000	593640130	4055	4055	4055	4055	0
122	20241121	170900	593640130	4055	4055	4055	4055	1522
123	20241121	170800	593640130	4055	4055	4055	4055	0
124	20241121	170700	593640130	4055	4055	4055	4055	0
125	20241121	170600	593640130	4055	4055	4055	4055	0
126	20241121	170500	593640130	4055	4055	4055	4055	0
127	20241121	170400	593640130	4055	4055	4055	4055	0
128	20241121	170300	593640130	4055	4055	4055	4055	0
129	20241121	170200	593640130	4055	4055	4055	4055	0
130	20241121	170100	593640130	4055	4055	4055	4055	0
131	20241121	170000	593640130	4055	4055	4055	4055	0
132	20241121	165900	593640130	4055	4055	4055	4055	0
133	20241121	165800	593640130	4055	4055	4055	4055	0
134	20241121	165700	593640130	4055	4055	4055	4055	0
135	20241121	165600	593640130	4055	4055	4055	4055	0
136	20241121	165500	593640130	4055	4055	4055	4055	0
137	20241121	165400	593640130	4055	4055	4055	4055	0
138	20241121	165300	593640130	4055	4055	4055	4055	0
139	20241121	165200	593640130	4055	4055	4055	4055	0
140	20241121	165100	593640130	4055	4055	4055	4055	0
141	20241121	165000	593640130	4055	4055	4055	4055	0
142	20241121	164900	593640130	4055	4055	4055	4055	0
143	20241121	164800	593640130	4055	4055	4055	4055	0
144	20241121	164700	593640130	4055	4055	4055	4055	0
145	20241121	164600	593640130	4055	4055	4055	4055	0
146	20241121	164500	593640130	4055	4055	4055	4055	0
147	20241121	164400	593640130	4055	4055	4055	4055	0
148	20241121	164300	593640130	4055	4055	4055	4055	0
149	20241121	164200	593640130	4055	4055	4055	4055	0
150	20241121	164100	593640130	4055	4055	4055	4055	0
151	20241121	164000	593640130	4055	4055	4055	4055	0
152	20241121	163900	593640130	4055	4055	4055	4055	1522
153	20241121	163800	593640130	4055	4055	4055	4055	0
154	20241121	163700	593640130	4055	4055	4055	4055	0
155	20241121	163600	593640130	4055	4055	4055	4055	0
156	20241121	163500	593640130	4055	4055	4055	4055	0
157	20241121	163400	593640130	4055	4055	4055	4055	0
158	20241121	163300	593640130	4055	4055	4055	4055	0
159	20241121	163200	593640130	4055	4055	4055	4055	0
160	20241121	163100	593640130	4055	4055	4055	4055	0
161	20241121	163000	593640130	4055	4055	4055	4055	0
162	20241121	162900	593640130	4055	4055	4055	4055	0
163	20241121	162800	593640130	4055	4055	4055	4055	0
164	20241121	162700	593640130	4055	4055	4055	4055	0
165	20241121	162600	593640130	4055	4055	4055	4055	0
166	20241121	162500	593640130	4055	4055	4055	4055	0
167	20241121	162400	593640130	4055	4055	4055	4055	0
168	20241121	162300	593640130	4055	4055	4055	4055	0
169	20241121	162200	593640130	4055	4055	4055	4055	0
170	20241121	162100	593640130	4055	4055	4055	4055	0
171	20241121	162000	593640130	4055	4055	4055	4055	0
172	20241121	161900	593640130	4055	4055	4055	4055	0
173	20241121	161800	593640130	4055	4055	4055	4055	0
174	20241121	161700	593640130	4055	4055	4055	4055	0
175	20241121	161600	593640130	4055	4055	4055	4055	0
176	20241121	161500	593640130	4055	4055	4055	4055	0
177	20241121	161400	593640130	4055	4055	4055	4055	0
178	20241121	161300	593640130	4055	4055	4055	4055	0
179	20241121	161200	593640130	4055	4055	4055	4055	0
180	20241121	161100	593640130	4055	4055	4055	4055	0
181	20241121	161000	593640130	4055	4055	4055	4055	0
182	20241121	160900	593640130	4055	4055	4055	4055	1522
183	20241121	160800	593640130	4055	4055	4055	4055	0
184	20241121	160700	593640130	4055	4055	4055	4055	0
185	20241121	160600	593640130	4055	4055	4055	4055	0
186	20241121	160500	593640130	4055	4055	4055	4055	0
187	20241121	160400	593640130	4055	4055	4055	4055	0
188	20241121	160300	593640130	4055	4055	4055	4055	0
189	20241121	160200	593640130	4055	4055	4055	4055	0
190	20241121	160100	593640130	4055	4055	4055	4055	0
191	20241121	160000	593640130	4055	4055	4055	4055	0
192	20241121	155900	593640130	4055	4055	4055	4055	0
193	20241121	155800	593640130	4055	4055	4055	4055	0
194	20241121	155700	593640130	4055	4055	4055	4055	0
195	20241121	155600	593640130	4055	4055	4055	4055	0
196	20241121	155500	593640130	4055	4055	4055	4055	0
197	20241121	155400	593640130	4055	4055	4055	4055	0
198	20241121	155300	593640130	4055	4055	4055	4055	0
199	20241121	155200	593640130	4055	4055	4055	4055	0
200	20241121	155100	593640130	4055	4055	4055	4055	0
201	20241121	155000	593640130	4055	4055	4055	4055	0
202	20241121	154900	593640130	4055	4055	4055	4055	0
203	20241121	154800	593640130	4055	4055	4055	4055	0
204	20241121	154700	593640130	4055	4055	4055	4055	0
205	20241121	154600	593640130	4055	4055	4055	4055	0
206	20241121	154500	593640130	4055	4055	4055	4055	0
207	20241121	154400	593640130	4055	4055	4055	4055	0
208	20241121	154300	593640130	4055	4055	4055	4055	0
209	20241121	154200	593640130	4055	4055	4055	4055	0
210	20241121	154100	593640130	4055	4055	4055	4055	0
211	20241121	154000	593640130	4055	4055	4055	4055	0
212	20241121	153900	593640130	4055	4055	4055	4055	1522
213	20241121	153800	593640130	4055	4055	4055	4055	0
214	20241121	153700	593640130	4055	4055	4055	4055	0
215	20241121	153600	593640130	4055	4055	4055	4055	0
216	20241121	153500	593640130	4055	4055	4055	4055	0
217	20241121	153400	593640130	4055	4055	4055	4055	0
218	20241121	153300	593640130	4055	4055	4055	4055	0
219	20241121	153200	593640130	4055	4055	4055	4055	0
220	20241121	153100	593640130	4055	4055	4055	4055	0
221	20241121	153000	593640130	4055	4055	4055	4055	1522
222	20241121	152900	587468420	4055	4055	4055	4055	0
223	20241121	152800	587468420	4055	4055	4055	4055	0
224	20241121	152700	587468420	4055	4055	4055	4055	0
225	20241121	152600	587468420	4055	4055	4055	4055	0
226	20241121	152500	587468420	4055	4055	4055	4055	0
227	20241121	152400	587468420	4055	4055	4055	4055	0
228	20241121	152300	587468420	4055	4055	4055	4055	0
229	20241121	152200	587468420	4055	4055	4055	4055	0
230	20241121	152100	587468420	4055	4055	4055	4055	0
231	20241121	152000	587468420	4055	4055	4055	4055	0
232	20241121	151900	587468420	4055	4060	4060	4055	7054
233	20241121	151800	558840255	4065	4065	4065	4065	753
234	20241121	151700	555779310	4070	4070	4070	4070	551
235	20241121	151600	553536740	4070	4070	4070	4070	100
236	20241121	151500	553129740	4075	4075	4075	4075	1
237	20241121	151400	553125665	4070	4065	4070	4065	57
238	20241121	151300	552893725	4065	4065	4065	4065	22
239	20241121	151200	552804295	4065	4070	4070	4065	98
240	20241121	151100	552405920	4070	4065	4070	4060	5112
241	20241121	151000	531645480	4065	4065	4065	4065	0
242	20241121	150900	531645480	4065	4065	4065	4065	213
243	20241121	150800	530779635	4065	4065	4065	4065	240
244	20241121	150700	529804035	4065	4070	4070	4065	122
245	20241121	150600	529308045	4075	4075	4075	4075	0
246	20241121	150500	529308045	4075	4075	4075	4070	2779
247	20241121	150400	517992895	4075	4075	4075	4075	2
248	20241121	150300	517984745	4070	4070	4070	4070	34
249	20241121	150200	517846365	4070	4070	4070	4070	0
250	20241121	150100	517846365	4070	4075	4075	4070	302
251	20241121	150000	516617215	4075	4075	4075	4075	0
252	20241121	145900	516617215	4075	4075	4075	4075	2
253	20241121	145800	516609065	4075	4075	4075	4075	1
254	20241121	145700	516604990	4075	4075	4075	4075	132
255	20241121	145600	516067090	4075	4075	4075	4075	4
256	20241121	145500	516050790	4070	4070	4070	4070	1950
257	20241121	145400	508114290	4070	4070	4070	4070	0
258	20241121	145300	508114290	4070	4075	4075	4070	127
259	20241121	145200	507597270	4075	4070	4075	4070	46
260	20241121	145100	507410045	4070	4070	4070	4070	1
261	20241121	145000	507405975	4070	4070	4070	4070	3
262	20241121	144900	507393765	4070	4070	4070	4070	97
263	20241121	144800	506998975	4070	4070	4070	4070	470
264	20241121	144700	505086075	4070	4070	4070	4070	611
265	20241121	144600	502599305	4075	4075	4075	4075	37
266	20241121	144500	502448530	4075	4075	4075	4075	2067
267	20241121	144400	494025505	4075	4075	4075	4075	250
268	20241121	144300	493006755	4070	4070	4070	4070	0
269	20241121	144200	493006755	4070	4070	4070	4070	735
270	20241121	144100	490015305	4075	4075	4075	4075	110
271	20241121	144000	489567055	4075	4075	4075	4075	12
272	20241121	143900	489518155	4075	4075	4075	4075	1
273	20241121	143800	489514080	4075	4070	4075	4070	127
274	20241121	143700	488997055	4070	4075	4075	4070	303
275	20241121	143600	487763830	4085	4080	4085	4080	1473
276	20241121	143500	481747315	4075	4075	4075	4075	99
277	20241121	143400	481343890	4075	4075	4075	4075	1
278	20241121	143300	481339815	4075	4075	4075	4075	1
279	20241121	143200	481335740	4080	4080	4080	4080	0
280	20241121	143100	481335740	4080	4080	4080	4080	0
281	20241121	143000	481335740	4080	4085	4085	4080	3
282	20241121	142900	481323495	4085	4085	4085	4085	0
283	20241121	142800	481323495	4085	4085	4085	4085	60
284	20241121	142700	481078395	4085	4085	4085	4085	0
285	20241121	142600	481078395	4085	4085	4085	4085	1
286	20241121	142500	481074310	4080	4080	4080	4080	0
287	20241121	142400	481074310	4080	4070	4080	4070	1802
288	20241121	142300	473732310	4080	4080	4080	4080	30
289	20241121	142200	473609910	4080	4080	4080	4080	413
290	20241121	142100	471924870	4070	4065	4070	4065	545
291	20241121	142000	469709220	4070	4070	4070	4070	0
292	20241121	141900	469709220	4070	4070	4070	4070	21
293	20241121	141800	469623750	4065	4065	4065	4065	0
294	20241121	141700	469623750	4065	4065	4065	4065	100
295	20241121	141600	469217250	4060	4075	4075	4060	700
296	20241121	141500	466370015	4075	4075	4075	4075	79
297	20241121	141400	466048090	4075	4075	4075	4075	1
298	20241121	141300	466044015	4070	4070	4070	4065	1169
299	20241121	141200	461289275	4065	4065	4065	4065	0
300	20241121	141100	461289275	4065	4065	4065	4065	40
301	20241121	141000	461126675	4065	4065	4065	4065	0
302	20241121	140900	461126675	4065	4080	4080	4065	1943
303	20241121	140800	453220585	4085	4085	4085	4085	1
304	20241121	140700	453216500	4085	4085	4085	4085	0
305	20241121	140600	453216500	4085	4085	4085	4085	1
306	20241121	140500	453212415	4085	4085	4085	4085	31
307	20241121	140400	453085780	4075	4075	4075	4075	0
308	20241121	140300	453085780	4075	4075	4075	4075	19
309	20241121	140200	453008355	4075	4085	4085	4075	29
310	20241121	140100	452890120	4080	4080	4080	4080	7
311	20241121	140000	452861560	4080	4080	4080	4080	0
312	20241121	135900	452861560	4080	4080	4080	4080	233
313	20241121	135800	451910920	4080	4085	4085	4080	6
314	20241121	135700	451886435	4070	4070	4070	4070	0
315	20241121	135600	451886435	4070	4075	4075	4070	50
316	20241121	135500	451682925	4070	4070	4070	4070	10
317	20241121	135400	451642225	4070	4070	4070	4070	0
318	20241121	135300	451642225	4070	4075	4075	4070	1062
319	20241121	135200	447317295	4075	4075	4075	4075	0
320	20241121	135100	447317295	4075	4080	4080	4075	102
321	20241121	135000	446901635	4080	4080	4080	4080	0
322	20241121	134900	446901635	4080	4085	4085	4080	221
323	20241121	134800	445999950	4080	4080	4080	4080	0
324	20241121	134700	445999950	4080	4080	4080	4080	0
325	20241121	134600	445999950	4080	4080	4080	4080	9
326	20241121	134500	445963230	4090	4090	4090	4075	1002
327	20241121	134400	441879990	4085	4085	4085	4085	0
328	20241121	134300	441879990	4085	4085	4085	4085	165
329	20241121	134200	441205965	4075	4075	4085	4075	1528
330	20241121	134100	434979345	4075	4085	4085	4075	10
331	20241121	134000	434938580	4085	4085	4085	4085	0
332	20241121	133900	434938580	4085	4085	4085	4085	153
333	20241121	133800	434313575	4085	4085	4085	4085	1
334	20241121	133700	434309490	4085	4085	4085	4085	407
335	20241121	133600	432646895	4090	4085	4090	4085	12
336	20241121	133500	432597865	4085	4085	4085	4085	10
337	20241121	133400	432557015	4085	4085	4085	4085	1200
338	20241121	133300	427655015	4070	4075	4075	4070	19
339	20241121	133200	427577680	4070	4070	4070	4070	0
340	20241121	133100	427577680	4070	4075	4075	4070	200
341	20241121	133000	426763675	4070	4070	4070	4070	0
342	20241121	132900	426763675	4070	4070	4070	4070	9
343	20241121	132800	426727045	4070	4070	4070	4070	20
344	20241121	132700	426645645	4070	4070	4070	4070	1
345	20241121	132600	426641575	4070	4080	4085	4070	183
346	20241121	132500	425896085	4080	4080	4080	4080	0
347	20241121	132400	425896085	4080	4080	4080	4080	1647
348	20241121	132300	419176325	4090	4085	4090	4085	55
349	20241121	132200	418951385	4090	4090	4090	4090	0
350	20241121	132100	418951385	4090	4090	4090	4090	0
351	20241121	132000	418951385	4090	4090	4090	4090	0
352	20241121	131900	418951385	4090	4090	4090	4090	489
353	20241121	131800	416951375	4080	4090	4090	4080	74
354	20241121	131700	416649405	4095	4095	4095	4095	2
355	20241121	131600	416641215	4090	4090	4090	4090	54
356	20241121	131500	416420355	4090	4080	4090	4080	780
357	20241121	131400	413230455	4090	4090	4090	4090	250
358	20241121	131300	412207955	4075	4075	4075	4075	8
359	20241121	131200	412175355	4065	4065	4065	4065	0
360	20241121	131100	412175355	4065	4085	4085	4065	2995
361	20241121	131000	399983125	4075	4090	4095	4075	129
362	20241121	130900	399456880	4095	4095	4095	4095	0
363	20241121	130800	399456880	4095	4090	4095	4090	373
364	20241121	130700	397929945	4095	4095	4095	4095	443
365	20241121	130600	396115860	4090	4090	4090	4090	285
366	20241121	130500	394950210	4085	4085	4085	4085	0
367	20241121	130400	394950210	4085	4085	4085	4085	191
368	20241121	130300	394169975	4075	4075	4075	4075	58
369	20241121	130200	393933625	4075	4080	4080	4075	540
370	20241121	130100	391730475	4080	4085	4085	4080	41
371	20241121	130000	391563040	4085	4085	4085	4085	0
372	20241121	125900	391563040	4085	4080	4085	4080	130
373	20241121	125800	391032140	4080	4080	4080	4080	0
374	20241121	125700	391032140	4080	4080	4080	4080	1
375	20241121	125600	391028060	4080	4080	4080	4075	324
376	20241121	125500	389706290	4080	4080	4080	4080	4
377	20241121	125400	389689970	4080	4080	4080	4080	1
378	20241121	125300	389685890	4075	4075	4075	4075	133
379	20241121	125200	389143915	4075	4075	4075	4075	0
380	20241121	125100	389143915	4075	4080	4080	4075	32
381	20241121	125000	389013505	4080	4080	4080	4080	0
382	20241121	124900	389013505	4080	4080	4080	4080	47
383	20241121	124800	388821745	4080	4080	4080	4080	0
384	20241121	124700	388821745	4080	4085	4085	4080	10
385	20241121	124600	388780935	4085	4085	4085	4085	3
386	20241121	124500	388768680	4085	4085	4085	4085	1
387	20241121	124400	388764595	4080	4080	4080	4080	1
388	20241121	124300	388760515	4080	4080	4080	4080	1
389	20241121	124200	388756435	4085	4085	4085	4085	102
390	20241121	124100	388339765	4085	4085	4085	4085	316
391	20241121	124000	387048905	4085	4085	4085	4085	54
392	20241121	123900	386828315	4085	4085	4085	4085	4
393	20241121	123800	386811975	4085	4080	4085	4080	16
394	20241121	123700	386746690	4085	4085	4085	4085	1
395	20241121	123600	386742605	4080	4080	4080	4080	0
396	20241121	123500	386742605	4080	4080	4080	4080	1
397	20241121	123400	386738525	4085	4085	4085	4085	0
398	20241121	123300	386738525	4085	4075	4085	4075	362
399	20241121	123200	385262875	4075	4080	4080	4075	2427
400	20241121	123100	375372810	4080	4080	4080	4080	223
401	20241121	123000	374462970	4085	4085	4085	4085	0
402	20241121	122900	374462970	4085	4085	4085	4085	6
403	20241121	122800	374438460	4085	4085	4085	4085	55
404	20241121	122700	374213785	4085	4090	4090	4085	54
405	20241121	122600	373992940	4090	4090	4090	4090	10
406	20241121	122500	373952040	4090	4090	4090	4090	25
407	20241121	122400	373849790	4090	4090	4090	4090	500
408	20241121	122300	371804790	4085	4085	4085	4085	145
409	20241121	122200	371212465	4085	4085	4085	4085	1202
410	20241121	122100	366302295	4085	4085	4085	4085	0
411	20241121	122000	366302295	4085	4085	4085	4085	0
412	20241121	121900	366302295	4085	4080	4085	4080	861
413	20241121	121800	362789410	4080	4080	4080	4080	2
414	20241121	121700	362781250	4080	4080	4080	4080	2300
415	20241121	121600	353397250	4085	4085	4085	4085	2
416	20241121	121500	353389080	4080	4080	4080	4080	30
417	20241121	121400	353266680	4080	4080	4080	4080	280
418	20241121	121300	352124280	4085	4085	4085	4085	1
419	20241121	121200	352120195	4080	4080	4080	4080	547
420	20241121	121100	349888435	4085	4085	4085	4085	0
421	20241121	121000	349888435	4085	4085	4085	4080	31
422	20241121	120900	349761925	4085	4085	4085	4085	1
423	20241121	120800	349757840	4085	4085	4085	4085	0
424	20241121	120700	349757840	4085	4085	4085	4085	0
425	20241121	120600	349757840	4085	4085	4085	4085	3
426	20241121	120500	349745585	4085	4085	4085	4085	0
427	20241121	120400	349745585	4085	4085	4085	4085	0
428	20241121	120300	349745585	4085	4080	4085	4080	1001
429	20241121	120200	345661500	4090	4090	4090	4090	0
430	20241121	120100	345661500	4090	4090	4090	4090	0
431	20241121	120000	345661500	4090	4090	4090	4090	3
432	20241121	115900	345649230	4080	4080	4080	4080	0
433	20241121	115800	345649230	4080	4080	4080	4080	0
434	20241121	115700	345649230	4080	4080	4080	4080	0
435	20241121	115600	345649230	4080	4080	4080	4080	0
436	20241121	115500	345649230	4080	4085	4085	4080	2
437	20241121	115400	345641065	4095	4095	4095	4095	0
438	20241121	115300	345641065	4095	4095	4095	4095	0
439	20241121	115200	345641065	4095	4095	4095	4095	2
440	20241121	115100	345632875	4085	4085	4085	4085	1
441	20241121	115000	345628790	4095	4095	4095	4095	1
442	20241121	114900	345624695	4080	4090	4090	4080	14
443	20241121	114800	345567465	4095	4085	4095	4085	455
444	20241121	114700	343705300	4085	4085	4085	4085	3
445	20241121	114600	343693045	4085	4085	4085	4085	7
446	20241121	114500	343664450	4085	4080	4085	4080	76
447	20241121	114400	343354115	4080	4085	4085	4080	27
448	20241121	114300	343243950	4085	4085	4085	4075	123
449	20241121	114200	342741615	4085	4080	4085	4080	2
450	20241121	114100	342733450	4075	4075	4075	4075	360
451	20241121	114000	341266450	4075	4080	4080	4075	100
452	20241121	113900	340858705	4085	4085	4085	4085	0
453	20241121	113800	340858705	4085	4085	4085	4085	2
454	20241121	113700	340850535	4085	4085	4085	4085	0
455	20241121	113600	340850535	4085	4085	4085	4085	0
456	20241121	113500	340850535	4085	4085	4085	4085	3
457	20241121	113400	340838280	4085	4085	4085	4085	0
458	20241121	113300	340838280	4085	4085	4085	4085	0
459	20241121	113200	340838280	4085	4085	4085	4085	0
460	20241121	113100	340838280	4085	4080	4085	4080	28
461	20241121	113000	340724015	4080	4080	4080	4080	5
462	20241121	112900	340703615	4080	4080	4080	4080	133
463	20241121	112800	340160975	4085	4085	4085	4085	1
464	20241121	112700	340156890	4085	4085	4085	4085	1
465	20241121	112600	340152805	4080	4080	4080	4080	16
466	20241121	112500	340087525	4080	4085	4085	4080	13
467	20241121	112400	340034470	4085	4085	4085	4085	130
468	20241121	112300	339503420	4085	4085	4085	4085	1
469	20241121	112200	339499335	4085	4085	4085	4085	1
470	20241121	112100	339495250	4080	4080	4080	4080	0
471	20241121	112000	339495250	4080	4080	4080	4080	5
472	20241121	111900	339474850	4080	4080	4080	4080	5
473	20241121	111800	339454450	4080	4070	4080	4070	965
474	20241121	111700	335517800	4080	4080	4080	4080	0
475	20241121	111600	335517800	4080	4080	4080	4080	0
476	20241121	111500	335517800	4080	4080	4080	4080	1
477	20241121	111400	335513720	4060	4060	4060	4060	4
478	20241121	111300	335497480	4060	4070	4080	4060	3062
479	20241121	111200	323063845	4065	4075	4075	4065	200
480	20241121	111100	322249660	4075	4080	4080	4075	200
481	20241121	111000	321434620	4080	4080	4080	4080	47
482	20241121	110900	321242860	4080	4085	4085	4080	8
483	20241121	110800	321210215	4085	4085	4085	4085	10
484	20241121	110700	321169365	4085	4085	4085	4085	17
485	20241121	110600	321099920	4085	4085	4085	4085	14
486	20241121	110500	321042730	4085	4085	4085	4085	11
487	20241121	110400	320997795	4085	4085	4085	4085	0
488	20241121	110300	320997795	4085	4085	4085	4085	1580
489	20241121	110200	314543495	4085	4085	4085	4085	5
490	20241121	110100	314523070	4085	4085	4085	4085	8
491	20241121	110000	314490390	4085	4085	4085	4085	0
492	20241121	105900	314490390	4085	4085	4085	4085	51
493	20241121	105800	314282055	4085	4085	4085	4085	1
494	20241121	105700	314277970	4080	4080	4080	4080	0
495	20241121	105600	314277970	4080	4080	4080	4080	50
496	20241121	105500	314073970	4080	4075	4080	4065	235
497	20241121	105400	313115495	4075	4075	4075	4075	287
498	20241121	105300	311945970	4075	4060	4075	4060	153
499	20241121	105200	311322645	4055	4055	4055	4055	0
500	20241121	105100	311322645	4055	4055	4055	4055	0
501	20241121	105000	311322645	4055	4055	4055	4055	146
502	20241121	104900	310730615	4050	4050	4050	4050	0
503	20241121	104800	310730615	4050	4060	4060	4050	762
504	20241121	104700	307640415	4055	4055	4055	4055	0
505	20241121	104600	307640415	4055	4055	4055	4055	0
506	20241121	104500	307640415	4055	4065	4065	4055	500
507	20241121	104400	305612455	4055	4055	4055	4055	0
508	20241121	104300	305612455	4055	4055	4055	4055	161
509	20241121	104200	304959600	4070	4070	4070	4070	0
510	20241121	104100	304959600	4070	4070	4070	4070	600
511	20241121	104000	302517600	4050	4050	4050	4050	0
512	20241121	103900	302517600	4050	4070	4070	4050	2423
513	20241121	103800	292701740	4055	4060	4060	4055	1945
514	20241121	103700	284814655	4070	4070	4070	4070	0
515	20241121	103600	284814655	4070	4070	4070	4055	1053
516	20241121	103500	280544675	4055	4055	4055	4055	0
517	20241121	103400	280544675	4055	4055	4055	4055	0
518	20241121	103300	280544675	4055	4055	4055	4055	50
519	20241121	103200	280341925	4055	4055	4055	4055	4
520	20241121	103100	280325705	4055	4060	4060	4055	369
521	20241121	103000	278829405	4055	4055	4055	4055	1792
522	20241121	102900	271562845	4055	4060	4060	4055	200
523	20241121	102800	270751705	4060	4060	4060	4060	0
524	20241121	102700	270751705	4060	4060	4060	4060	80
525	20241121	102600	270426905	4060	4060	4060	4060	935
526	20241121	102500	266630805	4060	4065	4065	4060	1008
527	20241121	102400	262538320	4060	4060	4060	4060	0
528	20241121	102300	262538320	4060	4060	4060	4060	10
529	20241121	102200	262497720	4060	4065	4065	4060	34
530	20241121	102100	262359675	4065	4065	4065	4065	181
531	20241121	102000	261623910	4055	4055	4055	4055	0
532	20241121	101900	261623910	4055	4065	4065	4055	75
533	20241121	101800	261319085	4065	4065	4065	4060	1190
534	20241121	101700	256485585	4065	4060	4065	4060	232
535	20241121	101600	255543660	4065	4060	4065	4060	1171
536	20241121	101500	250789395	4065	4065	4065	4065	1
537	20241121	101400	250785330	4070	4070	4070	4055	6185
538	20241121	101300	225689565	4070	4070	4070	4070	0
539	20241121	101200	225689565	4070	4075	4075	4070	80
540	20241121	101100	225363960	4075	4080	4080	4075	426
541	20241121	101000	223626805	4080	4080	4080	4080	5
542	20241121	100900	223606405	4085	4085	4085	4085	0
543	20241121	100800	223606405	4085	4085	4085	4085	300
544	20241121	100700	222380905	4085	4085	4085	4085	0
545	20241121	100600	222380905	4085	4085	4085	4085	5
546	20241121	100500	222360480	4070	4085	4085	4070	203
547	20241121	100400	221534220	4075	4085	4085	4075	360
548	20241121	100300	220066705	4085	4080	4085	4080	21
549	20241121	100200	219981020	4080	4075	4085	4075	169
550	20241121	100100	219290795	4075	4075	4075	4075	1505
551	20241121	100000	213157920	4070	4070	4070	4070	0
552	20241121	095900	213157920	4070	4070	4070	4070	0
553	20241121	095800	213157920	4070	4070	4070	4070	535
554	20241121	095700	210980470	4070	4070	4070	4070	1479
555	20241121	095600	204960940	4070	4075	4075	4070	363
556	20241121	095500	203483525	4070	4070	4070	4070	938
557	20241121	095400	199665865	4070	4070	4080	4060	2704
558	20241121	095300	188679170	4070	4070	4070	4065	260
559	20241121	095200	187622090	4065	4080	4080	4060	4615
560	20241121	095100	168855735	4080	4080	4080	4075	142
561	20241121	095000	168276765	4080	4080	4080	4080	17
562	20241121	094900	168207405	4085	4085	4085	4085	200
563	20241121	094800	167390405	4085	4085	4085	4085	59
564	20241121	094700	167149390	4095	4095	4095	4095	0
565	20241121	094600	167149390	4095	4095	4095	4095	58
566	20241121	094500	166911880	4100	4095	4100	4080	659
567	20241121	094400	164221720	4105	4105	4105	4105	0
568	20241121	094300	164221720	4105	4105	4105	4105	40
569	20241121	094200	164057520	4105	4105	4105	4105	0
570	20241121	094100	164057520	4105	4095	4105	4095	1249
571	20241121	094000	158939370	4095	4095	4095	4095	0
572	20241121	093900	158939370	4095	4095	4095	4095	5
573	20241121	093800	158918895	4095	4080	4095	4080	364
574	20241121	093700	157432705	4095	4095	4095	4095	0
575	20241121	093600	157432705	4095	4095	4095	4095	0
576	20241121	093500	157432705	4095	4095	4095	4095	2
577	20241121	093400	157424515	4095	4095	4095	4095	14
578	20241121	093300	157367185	4095	4095	4095	4095	3
579	20241121	093200	157354900	4095	4090	4095	4090	133
580	20241121	093100	156810390	4080	4080	4080	4070	1602
581	20241121	093000	150284735	4080	4080	4080	4080	0
582	20241121	092900	150284735	4080	4080	4080	4080	80
583	20241121	092800	149958335	4090	4090	4090	4090	64
584	20241121	092700	149696575	4090	4090	4090	4090	60
585	20241121	092600	149451175	4095	4090	4095	4070	1654
586	20241121	092500	142718800	4070	4075	4075	4070	278
587	20241121	092400	141586075	4060	4065	4065	4055	10060
588	20241121	092300	100740985	4065	4075	4075	4065	2664
589	20241121	092200	89909025	4070	4075	4075	4070	33
590	20241121	092100	89774555	4075	4080	4100	4070	870
591	20241121	092000	86230185	4080	4080	4080	4080	400
592	20241121	091900	84598185	4080	4070	4080	4070	3308
593	20241121	091800	71117835	4070	4075	4075	4070	633
594	20241121	091700	68541060	4075	4075	4075	4075	26
595	20241121	091600	68435110	4070	4070	4070	4070	110
596	20241121	091500	67987410	4070	4075	4075	4070	180
597	20241121	091400	67254695	4090	4075	4090	4075	34
598	20241121	091300	67116070	4100	4070	4100	4070	152
599	20241121	091200	66493650	4070	4070	4070	4070	620
600	20241121	091100	63970250	4070	4075	4075	4070	591
601	20241121	091000	61563515	4070	4080	4080	4070	2389
602	20241121	090900	51826395	4080	4085	4085	4080	324
603	20241121	090800	50504305	4080	4090	4090	4080	1353
604	20241121	090700	44980570	4100	4110	4110	4100	830
605	20241121	090600	41574935	4105	4105	4105	4105	3196
606	20241121	090500	28455355	4125	4125	4125	4125	12
607	20241121	090400	28405855	4135	4135	4135	4135	50
608	20241121	090300	28199105	4135	4135	4135	4135	111
609	20241121	090200	27740120	4135	4105	4135	4105	2610
610	20241121	090100	17026025	4105	4105	4105	4105	17
611	20241121	090000	16956240	4105	4145	4145	4105	4101