KissMeData/065370/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194100	31941310	4075	4075	4075	4075	50
3	20241121	194000	31941310	4075	4075	4075	4075	0
4	20241121	193900	31941310	4075	4075	4075	4075	0
5	20241121	193800	31941310	4075	4075	4075	4075	0
6	20241121	193700	31941310	4075	4075	4075	4075	0
7	20241121	193600	31941310	4075	4075	4075	4075	0
8	20241121	193500	31941310	4075	4075	4075	4075	0
9	20241121	193400	31941310	4075	4075	4075	4075	0
10	20241121	193300	31941310	4075	4075	4075	4075	0
11	20241121	193200	31941310	4075	4075	4075	4075	0
12	20241121	193100	31941310	4075	4075	4075	4075	0
13	20241121	193000	31941310	4075	4075	4075	4075	0
14	20241121	192900	31941310	4075	4075	4075	4075	0
15	20241121	192800	31941310	4075	4075	4075	4075	0
16	20241121	192700	31941310	4075	4075	4075	4075	0
17	20241121	192600	31941310	4075	4075	4075	4075	0
18	20241121	192500	31941310	4075	4075	4075	4075	0
19	20241121	192400	31941310	4075	4075	4075	4075	0
20	20241121	192300	31941310	4075	4075	4075	4075	0
21	20241121	192200	31941310	4075	4075	4075	4075	0
22	20241121	192100	31941310	4075	4075	4075	4075	0
23	20241121	192000	31941310	4075	4075	4075	4075	0
24	20241121	191900	31941310	4075	4075	4075	4075	0
25	20241121	191800	31941310	4075	4075	4075	4075	0
26	20241121	191700	31941310	4075	4075	4075	4075	0
27	20241121	191600	31941310	4075	4075	4075	4075	0
28	20241121	191500	31941310	4075	4075	4075	4075	0
29	20241121	191400	31941310	4075	4075	4075	4075	0
30	20241121	191300	31941310	4075	4075	4075	4075	0
31	20241121	191200	31941310	4075	4075	4075	4075	0
32	20241121	191100	31941310	4075	4075	4075	4075	50
33	20241121	191000	31941310	4075	4075	4075	4075	0
34	20241121	190900	31941310	4075	4075	4075	4075	0
35	20241121	190800	31941310	4075	4075	4075	4075	0
36	20241121	190700	31941310	4075	4075	4075	4075	0
37	20241121	190600	31941310	4075	4075	4075	4075	0
38	20241121	190500	31941310	4075	4075	4075	4075	0
39	20241121	190400	31941310	4075	4075	4075	4075	0
40	20241121	190300	31941310	4075	4075	4075	4075	0
41	20241121	190200	31941310	4075	4075	4075	4075	0
42	20241121	190100	31941310	4075	4075	4075	4075	0
43	20241121	190000	31941310	4075	4075	4075	4075	0
44	20241121	185900	31941310	4075	4075	4075	4075	0
45	20241121	185800	31941310	4075	4075	4075	4075	0
46	20241121	185700	31941310	4075	4075	4075	4075	0
47	20241121	185600	31941310	4075	4075	4075	4075	0
48	20241121	185500	31941310	4075	4075	4075	4075	0
49	20241121	185400	31941310	4075	4075	4075	4075	0
50	20241121	185300	31941310	4075	4075	4075	4075	0
51	20241121	185200	31941310	4075	4075	4075	4075	0
52	20241121	185100	31941310	4075	4075	4075	4075	0
53	20241121	185000	31941310	4075	4075	4075	4075	0
54	20241121	184900	31941310	4075	4075	4075	4075	0
55	20241121	184800	31941310	4075	4075	4075	4075	0
56	20241121	184700	31941310	4075	4075	4075	4075	0
57	20241121	184600	31941310	4075	4075	4075	4075	0
58	20241121	184500	31941310	4075	4075	4075	4075	0
59	20241121	184400	31941310	4075	4075	4075	4075	0
60	20241121	184300	31941310	4075	4075	4075	4075	0
61	20241121	184200	31941310	4075	4075	4075	4075	0
62	20241121	184100	31941310	4075	4075	4075	4075	50
63	20241121	184000	31941310	4075	4075	4075	4075	0
64	20241121	183900	31941310	4075	4075	4075	4075	0
65	20241121	183800	31941310	4075	4075	4075	4075	0
66	20241121	183700	31941310	4075	4075	4075	4075	0
67	20241121	183600	31941310	4075	4075	4075	4075	0
68	20241121	183500	31941310	4075	4075	4075	4075	0
69	20241121	183400	31941310	4075	4075	4075	4075	0
70	20241121	183300	31941310	4075	4075	4075	4075	0
71	20241121	183200	31941310	4075	4075	4075	4075	0
72	20241121	183100	31941310	4075	4075	4075	4075	0
73	20241121	183000	31941310	4075	4075	4075	4075	0
74	20241121	182900	31941310	4075	4075	4075	4075	0
75	20241121	182800	31941310	4075	4075	4075	4075	0
76	20241121	182700	31941310	4075	4075	4075	4075	0
77	20241121	182600	31941310	4075	4075	4075	4075	0
78	20241121	182500	31941310	4075	4075	4075	4075	0
79	20241121	182400	31941310	4075	4075	4075	4075	0
80	20241121	182300	31941310	4075	4075	4075	4075	0
81	20241121	182200	31941310	4075	4075	4075	4075	0
82	20241121	182100	31941310	4075	4075	4075	4075	0
83	20241121	182000	31941310	4075	4075	4075	4075	0
84	20241121	181900	31941310	4075	4075	4075	4075	0
85	20241121	181800	31941310	4075	4075	4075	4075	0
86	20241121	181700	31941310	4075	4075	4075	4075	0
87	20241121	181600	31941310	4075	4075	4075	4075	0
88	20241121	181500	31941310	4075	4075	4075	4075	0
89	20241121	181400	31941310	4075	4075	4075	4075	0
90	20241121	181300	31941310	4075	4075	4075	4075	0
91	20241121	181200	31941310	4075	4075	4075	4075	0
92	20241121	181100	31941310	4075	4075	4075	4075	50
93	20241121	181000	31941310	4075	4075	4075	4075	0
94	20241121	180900	31941310	4075	4075	4075	4075	0
95	20241121	180800	31941310	4075	4075	4075	4075	0
96	20241121	180700	31941310	4075	4075	4075	4075	0
97	20241121	180600	31941310	4075	4075	4075	4075	0
98	20241121	180500	31941310	4075	4075	4075	4075	0
99	20241121	180400	31941310	4075	4075	4075	4075	0
100	20241121	180300	31941310	4075	4075	4075	4075	0
101	20241121	180200	31941310	4075	4075	4075	4075	0
102	20241121	180100	31941310	4075	4075	4075	4075	0
103	20241121	180000	31941310	4075	4075	4075	4075	0
104	20241121	175900	31941310	4075	4075	4075	4075	0
105	20241121	175800	31941310	4075	4075	4075	4075	0
106	20241121	175700	31941310	4075	4075	4075	4075	0
107	20241121	175600	31941310	4075	4075	4075	4075	0
108	20241121	175500	31941310	4075	4075	4075	4075	0
109	20241121	175400	31941310	4075	4075	4075	4075	0
110	20241121	175300	31941310	4075	4075	4075	4075	0
111	20241121	175200	31941310	4075	4075	4075	4075	0
112	20241121	175100	31941310	4075	4075	4075	4075	0
113	20241121	175000	31941310	4075	4075	4075	4075	0
114	20241121	174900	31941310	4075	4075	4075	4075	0
115	20241121	174800	31941310	4075	4075	4075	4075	0
116	20241121	174700	31941310	4075	4075	4075	4075	0
117	20241121	174600	31941310	4075	4075	4075	4075	0
118	20241121	174500	31941310	4075	4075	4075	4075	0
119	20241121	174400	31941310	4075	4075	4075	4075	0
120	20241121	174300	31941310	4075	4075	4075	4075	0
121	20241121	174200	31941310	4075	4075	4075	4075	0
122	20241121	174100	31941310	4075	4075	4075	4075	50
123	20241121	174000	31941310	4075	4075	4075	4075	0
124	20241121	173900	31941310	4075	4075	4075	4075	0
125	20241121	173800	31941310	4075	4075	4075	4075	0
126	20241121	173700	31941310	4075	4075	4075	4075	0
127	20241121	173600	31941310	4075	4075	4075	4075	0
128	20241121	173500	31941310	4075	4075	4075	4075	0
129	20241121	173400	31941310	4075	4075	4075	4075	0
130	20241121	173300	31941310	4075	4075	4075	4075	0
131	20241121	173200	31941310	4075	4075	4075	4075	0
132	20241121	173100	31941310	4075	4075	4075	4075	0
133	20241121	173000	31941310	4075	4075	4075	4075	0
134	20241121	172900	31941310	4075	4075	4075	4075	0
135	20241121	172800	31941310	4075	4075	4075	4075	0
136	20241121	172700	31941310	4075	4075	4075	4075	0
137	20241121	172600	31941310	4075	4075	4075	4075	0
138	20241121	172500	31941310	4075	4075	4075	4075	0
139	20241121	172400	31941310	4075	4075	4075	4075	0
140	20241121	172300	31941310	4075	4075	4075	4075	0
141	20241121	172200	31941310	4075	4075	4075	4075	0
142	20241121	172100	31941310	4075	4075	4075	4075	0
143	20241121	172000	31941310	4075	4075	4075	4075	0
144	20241121	171900	31941310	4075	4075	4075	4075	0
145	20241121	171800	31941310	4075	4075	4075	4075	0
146	20241121	171700	31941310	4075	4075	4075	4075	0
147	20241121	171600	31941310	4075	4075	4075	4075	0
148	20241121	171500	31941310	4075	4075	4075	4075	0
149	20241121	171400	31941310	4075	4075	4075	4075	0
150	20241121	171300	31941310	4075	4075	4075	4075	0
151	20241121	171200	31941310	4075	4075	4075	4075	0
152	20241121	171100	31941310	4075	4075	4075	4075	50
153	20241121	171000	31941310	4075	4075	4075	4075	0
154	20241121	170900	31941310	4075	4075	4075	4075	0
155	20241121	170800	31941310	4075	4075	4075	4075	0
156	20241121	170700	31941310	4075	4075	4075	4075	0
157	20241121	170600	31941310	4075	4075	4075	4075	0
158	20241121	170500	31941310	4075	4075	4075	4075	0
159	20241121	170400	31941310	4075	4075	4075	4075	0
160	20241121	170300	31941310	4075	4075	4075	4075	0
161	20241121	170200	31941310	4075	4075	4075	4075	0
162	20241121	170100	31941310	4075	4075	4075	4075	0
163	20241121	170000	31941310	4075	4075	4075	4075	0
164	20241121	165900	31941310	4075	4075	4075	4075	0
165	20241121	165800	31941310	4075	4075	4075	4075	0
166	20241121	165700	31941310	4075	4075	4075	4075	0
167	20241121	165600	31941310	4075	4075	4075	4075	0
168	20241121	165500	31941310	4075	4075	4075	4075	0
169	20241121	165400	31941310	4075	4075	4075	4075	0
170	20241121	165300	31941310	4075	4075	4075	4075	0
171	20241121	165200	31941310	4075	4075	4075	4075	0
172	20241121	165100	31941310	4075	4075	4075	4075	0
173	20241121	165000	31941310	4075	4075	4075	4075	0
174	20241121	164900	31941310	4075	4075	4075	4075	0
175	20241121	164800	31941310	4075	4075	4075	4075	0
176	20241121	164700	31941310	4075	4075	4075	4075	0
177	20241121	164600	31941310	4075	4075	4075	4075	0
178	20241121	164500	31941310	4075	4075	4075	4075	0
179	20241121	164400	31941310	4075	4075	4075	4075	0
180	20241121	164300	31941310	4075	4075	4075	4075	0
181	20241121	164200	31941310	4075	4075	4075	4075	0
182	20241121	164100	31941310	4075	4075	4075	4075	50
183	20241121	164000	31941310	4075	4075	4075	4075	0
184	20241121	163900	31941310	4075	4075	4075	4075	0
185	20241121	163800	31941310	4075	4075	4075	4075	0
186	20241121	163700	31941310	4075	4075	4075	4075	0
187	20241121	163600	31941310	4075	4075	4075	4075	0
188	20241121	163500	31941310	4075	4075	4075	4075	0
189	20241121	163400	31941310	4075	4075	4075	4075	0
190	20241121	163300	31941310	4075	4075	4075	4075	0
191	20241121	163200	31941310	4075	4075	4075	4075	0
192	20241121	163100	31941310	4075	4075	4075	4075	0
193	20241121	163000	31941310	4075	4075	4075	4075	0
194	20241121	162900	31941310	4075	4075	4075	4075	0
195	20241121	162800	31941310	4075	4075	4075	4075	0
196	20241121	162700	31941310	4075	4075	4075	4075	0
197	20241121	162600	31941310	4075	4075	4075	4075	0
198	20241121	162500	31941310	4075	4075	4075	4075	0
199	20241121	162400	31941310	4075	4075	4075	4075	0
200	20241121	162300	31941310	4075	4075	4075	4075	0
201	20241121	162200	31941310	4075	4075	4075	4075	0
202	20241121	162100	31941310	4075	4075	4075	4075	0
203	20241121	162000	31941310	4075	4075	4075	4075	0
204	20241121	161900	31941310	4075	4075	4075	4075	0
205	20241121	161800	31941310	4075	4075	4075	4075	0
206	20241121	161700	31941310	4075	4075	4075	4075	0
207	20241121	161600	31941310	4075	4075	4075	4075	0
208	20241121	161500	31941310	4075	4075	4075	4075	0
209	20241121	161400	31941310	4075	4075	4075	4075	0
210	20241121	161300	31941310	4075	4075	4075	4075	0
211	20241121	161200	31941310	4075	4075	4075	4075	0
212	20241121	161100	31941310	4075	4075	4075	4075	50
213	20241121	161000	31941310	4075	4075	4075	4075	0
214	20241121	160900	31941310	4075	4075	4075	4075	0
215	20241121	160800	31941310	4075	4075	4075	4075	0
216	20241121	160700	31941310	4075	4075	4075	4075	0
217	20241121	160600	31941310	4075	4075	4075	4075	0
218	20241121	160500	31941310	4075	4075	4075	4075	0
219	20241121	160400	31941310	4075	4075	4075	4075	0
220	20241121	160300	31941310	4075	4075	4075	4075	0
221	20241121	160200	31941310	4075	4075	4075	4075	0
222	20241121	160100	31941310	4075	4075	4075	4075	0
223	20241121	160000	31941310	4075	4075	4075	4075	0
224	20241121	155900	31941310	4075	4075	4075	4075	0
225	20241121	155800	31941310	4075	4075	4075	4075	0
226	20241121	155700	31941310	4075	4075	4075	4075	0
227	20241121	155600	31941310	4075	4075	4075	4075	0
228	20241121	155500	31941310	4075	4075	4075	4075	0
229	20241121	155400	31941310	4075	4075	4075	4075	0
230	20241121	155300	31941310	4075	4075	4075	4075	0
231	20241121	155200	31941310	4075	4075	4075	4075	0
232	20241121	155100	31941310	4075	4075	4075	4075	0
233	20241121	155000	31941310	4075	4075	4075	4075	0
234	20241121	154900	31941310	4075	4075	4075	4075	0
235	20241121	154800	31941310	4075	4075	4075	4075	0
236	20241121	154700	31941310	4075	4075	4075	4075	0
237	20241121	154600	31941310	4075	4075	4075	4075	0
238	20241121	154500	31941310	4075	4075	4075	4075	0
239	20241121	154400	31941310	4075	4075	4075	4075	0
240	20241121	154300	31941310	4075	4075	4075	4075	0
241	20241121	154200	31941310	4075	4075	4075	4075	0
242	20241121	154100	31941310	4075	4075	4075	4075	50
243	20241121	154000	31941310	4075	4075	4075	4075	0
244	20241121	153900	31941310	4075	4075	4075	4075	0
245	20241121	153800	31941310	4075	4075	4075	4075	0
246	20241121	153700	31941310	4075	4075	4075	4075	0
247	20241121	153600	31941310	4075	4075	4075	4075	0
248	20241121	153500	31941310	4075	4075	4075	4075	0
249	20241121	153400	31941310	4075	4075	4075	4075	0
250	20241121	153300	31941310	4075	4075	4075	4075	0
251	20241121	153200	31941310	4075	4075	4075	4075	0
252	20241121	153100	31941310	4075	4075	4075	4075	0
253	20241121	153000	31941310	4075	4075	4075	4075	50
254	20241121	152900	31737560	4075	4075	4075	4075	0
255	20241121	152800	31737560	4075	4075	4075	4075	0
256	20241121	152700	31737560	4075	4075	4075	4075	0
257	20241121	152600	31737560	4075	4075	4075	4075	0
258	20241121	152500	31737560	4075	4075	4075	4075	0
259	20241121	152400	31737560	4075	4075	4075	4075	0
260	20241121	152300	31737560	4075	4075	4075	4075	0
261	20241121	152200	31737560	4075	4075	4075	4075	0
262	20241121	152100	31737560	4075	4075	4075	4075	0
263	20241121	152000	31737560	4075	4075	4075	4075	0
264	20241121	151900	31737560	4075	4080	4080	4075	6
265	20241121	151800	31713095	4080	4080	4080	4080	0
266	20241121	151700	31713095	4080	4080	4080	4080	0
267	20241121	151600	31713095	4080	4080	4080	4080	0
268	20241121	151500	31713095	4080	4080	4080	4080	0
269	20241121	151400	31713095	4080	4080	4080	4080	0
270	20241121	151300	31713095	4080	4080	4080	4080	0
271	20241121	151200	31713095	4080	4080	4080	4080	0
272	20241121	151100	31713095	4080	4080	4080	4080	0
273	20241121	151000	31713095	4080	4080	4080	4080	0
274	20241121	150900	31713095	4080	4080	4080	4080	92
275	20241121	150800	31337735	4080	4090	4090	4080	28
276	20241121	150700	31223355	4090	4090	4090	4090	0
277	20241121	150600	31223355	4090	4090	4090	4090	0
278	20241121	150500	31223355	4090	4090	4090	4090	0
279	20241121	150400	31223355	4090	4090	4090	4090	1
280	20241121	150300	31219265	4090	4090	4090	4090	0
281	20241121	150200	31219265	4090	4090	4090	4090	0
282	20241121	150100	31219265	4090	4090	4090	4090	0
283	20241121	150000	31219265	4090	4090	4090	4090	0
284	20241121	145900	31219265	4090	4090	4090	4090	0
285	20241121	145800	31219265	4090	4090	4090	4090	0
286	20241121	145700	31219265	4090	4090	4090	4090	0
287	20241121	145600	31219265	4090	4090	4090	4090	0
288	20241121	145500	31219265	4090	4090	4090	4090	1
289	20241121	145400	31215175	4095	4095	4095	4095	0
290	20241121	145300	31215175	4095	4095	4095	4095	0
291	20241121	145200	31215175	4095	4095	4095	4095	0
292	20241121	145100	31215175	4095	4095	4095	4095	0
293	20241121	145000	31215175	4095	4095	4095	4095	0
294	20241121	144900	31215175	4095	4095	4095	4095	0
295	20241121	144800	31215175	4095	4095	4095	4095	0
296	20241121	144700	31215175	4095	4095	4095	4095	0
297	20241121	144600	31215175	4095	4095	4095	4095	0
298	20241121	144500	31215175	4095	4095	4095	4095	5
299	20241121	144400	31194700	4100	4100	4100	4100	0
300	20241121	144300	31194700	4100	4100	4100	4100	2
301	20241121	144200	31186500	4105	4105	4105	4105	0
302	20241121	144100	31186500	4105	4105	4105	4105	0
303	20241121	144000	31186500	4105	4105	4105	4105	0
304	20241121	143900	31186500	4105	4105	4105	4105	1
305	20241121	143800	31182395	4105	4105	4105	4105	0
306	20241121	143700	31182395	4105	4105	4105	4105	0
307	20241121	143600	31182395	4105	4105	4105	4105	0
308	20241121	143500	31182395	4105	4105	4105	4105	0
309	20241121	143400	31182395	4105	4100	4105	4100	8
310	20241121	143300	31149590	4100	4100	4100	4100	16
311	20241121	143200	31083990	4100	4100	4100	4100	0
312	20241121	143100	31083990	4100	4100	4100	4100	0
313	20241121	143000	31083990	4100	4100	4100	4100	0
314	20241121	142900	31083990	4100	4100	4100	4100	0
315	20241121	142800	31083990	4100	4100	4100	4100	0
316	20241121	142700	31083990	4100	4100	4100	4100	0
317	20241121	142600	31083990	4100	4100	4100	4100	0
318	20241121	142500	31083990	4100	4100	4100	4100	0
319	20241121	142400	31083990	4100	4100	4100	4100	15
320	20241121	142300	31022490	4100	4100	4100	4100	3
321	20241121	142200	31010190	4100	4100	4100	4100	2
322	20241121	142100	31001990	4100	4100	4100	4100	0
323	20241121	142000	31001990	4100	4100	4100	4100	0
324	20241121	141900	31001990	4100	4100	4100	4100	0
325	20241121	141800	31001990	4100	4100	4100	4100	0
326	20241121	141700	31001990	4100	4100	4100	4100	0
327	20241121	141600	31001990	4100	4100	4100	4100	22
328	20241121	141500	30911790	4105	4105	4105	4105	0
329	20241121	141400	30911790	4105	4105	4105	4105	0
330	20241121	141300	30911790	4105	4105	4105	4105	10
331	20241121	141200	30870740	4105	4105	4105	4105	0
332	20241121	141100	30870740	4105	4105	4105	4105	0
333	20241121	141000	30870740	4105	4105	4105	4105	0
334	20241121	140900	30870740	4105	4105	4105	4105	1
335	20241121	140800	30866635	4110	4110	4110	4110	0
336	20241121	140700	30866635	4110	4110	4110	4110	0
337	20241121	140600	30866635	4110	4110	4110	4110	0
338	20241121	140500	30866635	4110	4110	4110	4110	0
339	20241121	140400	30866635	4110	4110	4110	4110	0
340	20241121	140300	30866635	4110	4080	4110	4080	16
341	20241121	140200	30801325	4080	4080	4080	4080	7
342	20241121	140100	30772765	4080	4080	4080	4080	0
343	20241121	140000	30772765	4080	4080	4080	4080	0
344	20241121	135900	30772765	4080	4080	4080	4080	23
345	20241121	135800	30678925	4080	4080	4080	4080	0
346	20241121	135700	30678925	4080	4080	4080	4080	108
347	20241121	135600	30238285	4085	4085	4085	4085	0
348	20241121	135500	30238285	4085	4085	4085	4085	0
349	20241121	135400	30238285	4085	4085	4085	4085	0
350	20241121	135300	30238285	4085	4085	4085	4085	22
351	20241121	135200	30148415	4090	4105	4105	4090	86
352	20241121	135100	29796660	4115	4115	4115	4115	0
353	20241121	135000	29796660	4115	4115	4115	4115	0
354	20241121	134900	29796660	4115	4115	4115	4115	0
355	20241121	134800	29796660	4115	4115	4115	4115	0
356	20241121	134700	29796660	4115	4115	4115	4115	0
357	20241121	134600	29796660	4115	4115	4115	4115	0
358	20241121	134500	29796660	4115	4115	4115	4115	34
359	20241121	134400	29656750	4115	4115	4115	4115	358
360	20241121	134300	28183580	4115	4115	4115	4115	29
361	20241121	134200	28064245	4115	4115	4115	4115	3
362	20241121	134100	28051900	4110	4110	4110	4110	67
363	20241121	134000	27776530	4110	4110	4110	4110	0
364	20241121	133900	27776530	4110	4110	4110	4110	3
365	20241121	133800	27764200	4090	4090	4090	4090	0
366	20241121	133700	27764200	4090	4090	4090	4090	0
367	20241121	133600	27764200	4090	4090	4090	4090	0
368	20241121	133500	27764200	4090	4090	4090	4090	0
369	20241121	133400	27764200	4090	4090	4090	4090	0
370	20241121	133300	27764200	4090	4090	4090	4090	0
371	20241121	133200	27764200	4090	4090	4090	4090	0
372	20241121	133100	27764200	4090	4090	4090	4090	0
373	20241121	133000	27764200	4090	4090	4090	4090	0
374	20241121	132900	27764200	4090	4090	4090	4090	56
375	20241121	132800	27535160	4090	4090	4090	4090	0
376	20241121	132700	27535160	4090	4090	4090	4090	0
377	20241121	132600	27535160	4090	4090	4090	4090	36
378	20241121	132500	27387920	4075	4075	4075	4075	0
379	20241121	132400	27387920	4075	4075	4075	4075	6
380	20241121	132300	27363470	4085	4080	4085	4080	65
381	20241121	132200	27098265	4075	4075	4075	4075	2
382	20241121	132100	27090115	4075	4075	4075	4075	21
383	20241121	132000	27004540	4075	4075	4075	4075	30
384	20241121	131900	26882290	4080	4080	4080	4080	0
385	20241121	131800	26882290	4080	4080	4080	4080	1
386	20241121	131700	26878210	4070	4070	4070	4070	0
387	20241121	131600	26878210	4070	4070	4070	4070	12
388	20241121	131500	26829370	4080	4080	4080	4080	0
389	20241121	131400	26829370	4080	4065	4080	4065	2
390	20241121	131300	26821225	4065	4065	4065	4065	0
391	20241121	131200	26821225	4065	4065	4065	4065	0
392	20241121	131100	26821225	4065	4065	4065	4065	0
393	20241121	131000	26821225	4065	4065	4065	4065	0
394	20241121	130900	26821225	4065	4065	4065	4065	0
395	20241121	130800	26821225	4065	4065	4065	4065	0
396	20241121	130700	26821225	4065	4065	4065	4065	0
397	20241121	130600	26821225	4065	4065	4065	4065	0
398	20241121	130500	26821225	4065	4065	4065	4065	0
399	20241121	130400	26821225	4065	4065	4065	4065	0
400	20241121	130300	26821225	4065	4065	4065	4065	20
401	20241121	130200	26739925	4065	4065	4065	4065	2
402	20241121	130100	26731795	4070	4070	4070	4070	0
403	20241121	130000	26731795	4070	4070	4070	4070	0
404	20241121	125900	26731795	4070	4070	4070	4070	1
405	20241121	125800	26727725	4065	4065	4065	4065	0
406	20241121	125700	26727725	4065	4065	4065	4065	0
407	20241121	125600	26727725	4065	4065	4065	4065	0
408	20241121	125500	26727725	4065	4065	4065	4065	0
409	20241121	125400	26727725	4065	4065	4065	4065	0
410	20241121	125300	26727725	4065	4065	4065	4065	20
411	20241121	125200	26646425	4065	4065	4065	4065	1
412	20241121	125100	26642360	4065	4065	4065	4065	0
413	20241121	125000	26642360	4065	4065	4065	4065	0
414	20241121	124900	26642360	4065	4065	4065	4065	0
415	20241121	124800	26642360	4065	4065	4065	4065	0
416	20241121	124700	26642360	4065	4065	4065	4065	0
417	20241121	124600	26642360	4065	4065	4065	4065	0
418	20241121	124500	26642360	4065	4065	4065	4065	0
419	20241121	124400	26642360	4065	4065	4065	4065	0
420	20241121	124300	26642360	4065	4065	4065	4065	20
421	20241121	124200	26561060	4065	4065	4065	4065	2
422	20241121	124100	26552930	4065	4065	4065	4065	0
423	20241121	124000	26552930	4065	4065	4065	4065	0
424	20241121	123900	26552930	4065	4065	4065	4065	0
425	20241121	123800	26552930	4065	4065	4065	4065	0
426	20241121	123700	26552930	4065	4065	4065	4065	0
427	20241121	123600	26552930	4065	4065	4065	4065	0
428	20241121	123500	26552930	4065	4065	4065	4065	0
429	20241121	123400	26552930	4065	4065	4065	4065	0
430	20241121	123300	26552930	4065	4065	4065	4065	20
431	20241121	123200	26471630	4065	4065	4065	4065	1
432	20241121	123100	26467565	4070	4070	4070	4070	0
433	20241121	123000	26467565	4070	4070	4070	4070	0
434	20241121	122900	26467565	4070	4070	4070	4070	0
435	20241121	122800	26467565	4070	4070	4070	4070	0
436	20241121	122700	26467565	4070	4070	4070	4070	0
437	20241121	122600	26467565	4070	4070	4070	4070	0
438	20241121	122500	26467565	4070	4070	4070	4070	0
439	20241121	122400	26467565	4070	4065	4070	4065	2
440	20241121	122300	26459430	4065	4065	4065	4065	20
441	20241121	122200	26378130	4065	4065	4065	4065	1
442	20241121	122100	26374065	4065	4065	4065	4065	0
443	20241121	122000	26374065	4065	4065	4065	4065	0
444	20241121	121900	26374065	4065	4065	4065	4065	0
445	20241121	121800	26374065	4065	4065	4065	4065	0
446	20241121	121700	26374065	4065	4065	4065	4065	0
447	20241121	121600	26374065	4065	4065	4065	4065	0
448	20241121	121500	26374065	4065	4065	4065	4065	1
449	20241121	121400	26370000	4065	4065	4065	4065	0
450	20241121	121300	26370000	4065	4065	4065	4065	19
451	20241121	121200	26292765	4070	4070	4070	4070	1
452	20241121	121100	26288695	4040	4040	4040	4040	0
453	20241121	121000	26288695	4040	4040	4040	4040	0
454	20241121	120900	26288695	4040	4040	4040	4040	0
455	20241121	120800	26288695	4040	4040	4040	4040	0
456	20241121	120700	26288695	4040	4045	4045	4040	12
457	20241121	120600	26240165	4035	4035	4035	4035	0
458	20241121	120500	26240165	4035	4035	4035	4035	0
459	20241121	120400	26240165	4035	4035	4035	4035	118
460	20241121	120300	25764035	4040	4040	4040	4040	18
461	20241121	120200	25691315	4040	4040	4040	4040	2
462	20241121	120100	25683235	4040	4040	4040	4040	0
463	20241121	120000	25683235	4040	4040	4040	4040	6
464	20241121	115900	25658995	4045	4045	4045	4045	1
465	20241121	115800	25654950	4040	4040	4040	4040	0
466	20241121	115700	25654950	4040	4040	4040	4040	0
467	20241121	115600	25654950	4040	4040	4040	4040	0
468	20241121	115500	25654950	4040	4040	4040	4040	0
469	20241121	115400	25654950	4040	4040	4040	4040	0
470	20241121	115300	25654950	4040	4040	4040	4040	20
471	20241121	115200	25574150	4040	4040	4040	4040	1
472	20241121	115100	25570110	4040	4040	4040	4040	0
473	20241121	115000	25570110	4040	4040	4040	4040	0
474	20241121	114900	25570110	4040	4040	4040	4040	0
475	20241121	114800	25570110	4040	4040	4040	4040	0
476	20241121	114700	25570110	4040	4040	4040	4040	0
477	20241121	114600	25570110	4040	4040	4040	4040	0
478	20241121	114500	25570110	4040	4040	4040	4040	0
479	20241121	114400	25570110	4040	4040	4040	4040	2
480	20241121	114300	25562030	4040	4040	4040	4040	23
481	20241121	114200	25469110	4045	4045	4045	4040	7
482	20241121	114100	25440805	4040	4040	4040	4040	0
483	20241121	114000	25440805	4040	4040	4040	4040	0
484	20241121	113900	25440805	4040	4040	4040	4040	0
485	20241121	113800	25440805	4040	4040	4040	4040	0
486	20241121	113700	25440805	4040	4040	4040	4040	0
487	20241121	113600	25440805	4040	4040	4040	4040	0
488	20241121	113500	25440805	4040	4040	4040	4040	0
489	20241121	113400	25440805	4040	4040	4040	4040	0
490	20241121	113300	25440805	4040	4040	4040	4040	21
491	20241121	113200	25355965	4040	4040	4040	4040	1
492	20241121	113100	25351925	4045	4045	4045	4045	0
493	20241121	113000	25351925	4045	4045	4045	4045	0
494	20241121	112900	25351925	4045	4045	4045	4045	0
495	20241121	112800	25351925	4045	4045	4045	4045	0
496	20241121	112700	25351925	4045	4045	4045	4045	0
497	20241121	112600	25351925	4045	4045	4045	4045	0
498	20241121	112500	25351925	4045	4045	4045	4045	0
499	20241121	112400	25351925	4045	4045	4045	4045	0
500	20241121	112300	25351925	4045	4045	4045	4045	35
501	20241121	112200	25210350	4045	4045	4045	4045	1
502	20241121	112100	25206305	4060	4060	4060	4060	0
503	20241121	112000	25206305	4060	4060	4060	4060	0
504	20241121	111900	25206305	4060	4060	4060	4060	1
505	20241121	111800	25202245	4060	4060	4060	4060	0
506	20241121	111700	25202245	4060	4060	4060	4060	1
507	20241121	111600	25198185	4055	4055	4055	4055	0
508	20241121	111500	25198185	4055	4055	4055	4055	0
509	20241121	111400	25198185	4055	4055	4055	4055	0
510	20241121	111300	25198185	4055	4055	4055	4055	18
511	20241121	111200	25125195	4060	4060	4060	4060	1
512	20241121	111100	25121135	4060	4060	4060	4060	0
513	20241121	111000	25121135	4060	4060	4060	4060	0
514	20241121	110900	25121135	4060	4060	4060	4060	0
515	20241121	110800	25121135	4060	4060	4060	4060	0
516	20241121	110700	25121135	4060	4060	4060	4060	0
517	20241121	110600	25121135	4060	4060	4060	4060	0
518	20241121	110500	25121135	4060	4060	4060	4060	0
519	20241121	110400	25121135	4060	4060	4060	4060	0
520	20241121	110300	25121135	4060	4060	4060	4060	20
521	20241121	110200	25039935	4060	4060	4060	4060	0
522	20241121	110100	25039935	4060	4060	4060	4060	0
523	20241121	110000	25039935	4060	4060	4060	4060	0
524	20241121	105900	25039935	4060	4060	4060	4060	0
525	20241121	105800	25039935	4060	4060	4060	4060	0
526	20241121	105700	25039935	4060	4060	4060	4060	0
527	20241121	105600	25039935	4060	4060	4060	4060	116
528	20241121	105500	24568975	4060	4070	4070	4060	35
529	20241121	105400	24426865	4065	4065	4065	4065	0
530	20241121	105300	24426865	4065	4065	4065	4065	22
531	20241121	105200	24337435	4080	4080	4080	4080	0
532	20241121	105100	24337435	4080	4080	4080	4080	0
533	20241121	105000	24337435	4080	4080	4080	4080	0
534	20241121	104900	24337435	4080	4080	4080	4080	0
535	20241121	104800	24337435	4080	4085	4085	4030	686
536	20241121	104700	21568090	4085	4085	4085	4085	0
537	20241121	104600	21568090	4085	4085	4085	4085	0
538	20241121	104500	21568090	4085	4085	4085	4085	0
539	20241121	104400	21568090	4085	4085	4085	4085	0
540	20241121	104300	21568090	4085	4085	4085	4085	20
541	20241121	104200	21486390	4090	4090	4090	4090	0
542	20241121	104100	21486390	4090	4090	4090	4090	0
543	20241121	104000	21486390	4090	4090	4090	4090	0
544	20241121	103900	21486390	4090	4090	4090	4090	0
545	20241121	103800	21486390	4090	4090	4090	4090	0
546	20241121	103700	21486390	4090	4090	4090	4090	2
547	20241121	103600	21478210	4065	4065	4065	4065	1
548	20241121	103500	21474145	4065	4085	4085	4065	437
549	20241121	103400	19697640	4085	4085	4085	4085	0
550	20241121	103300	19697640	4085	4085	4085	4085	19
551	20241121	103200	19620025	4090	4090	4090	4090	0
552	20241121	103100	19620025	4090	4090	4090	4090	4
553	20241121	103000	19603665	4080	4080	4080	4080	0
554	20241121	102900	19603665	4080	4080	4080	4080	0
555	20241121	102800	19603665	4080	4080	4080	4080	0
556	20241121	102700	19603665	4080	4080	4080	4080	0
557	20241121	102600	19603665	4080	4080	4080	4080	1
558	20241121	102500	19599585	4080	4080	4080	4080	0
559	20241121	102400	19599585	4080	4080	4080	4080	0
560	20241121	102300	19599585	4080	4080	4080	4080	21
561	20241121	102200	19513905	4080	4080	4080	4080	0
562	20241121	102100	19513905	4080	4080	4080	4080	10
563	20241121	102000	19473105	4080	4080	4080	4080	0
564	20241121	101900	19473105	4080	4080	4080	4080	0
565	20241121	101800	19473105	4080	4080	4080	4080	0
566	20241121	101700	19473105	4080	4080	4080	4080	0
567	20241121	101600	19473105	4080	4080	4080	4080	0
568	20241121	101500	19473105	4080	4080	4080	4080	0
569	20241121	101400	19473105	4080	4080	4080	4080	0
570	20241121	101300	19473105	4080	4080	4080	4080	19
571	20241121	101200	19395585	4090	4090	4090	4090	0
572	20241121	101100	19395585	4090	4090	4090	4090	0
573	20241121	101000	19395585	4090	4090	4090	4090	0
574	20241121	100900	19395585	4090	4090	4090	4090	1
575	20241121	100800	19391495	4085	4085	4085	4085	0
576	20241121	100700	19391495	4085	4085	4085	4085	0
577	20241121	100600	19391495	4085	4085	4085	4085	0
578	20241121	100500	19391495	4085	4085	4085	4085	0
579	20241121	100400	19391495	4085	4085	4085	4085	0
580	20241121	100300	19391495	4085	4085	4085	4085	22
581	20241121	100200	19301625	4105	4105	4105	4105	0
582	20241121	100100	19301625	4105	4105	4105	4105	0
583	20241121	100000	19301625	4105	4105	4105	4105	0
584	20241121	095900	19301625	4105	4105	4105	4105	0
585	20241121	095800	19301625	4105	4105	4105	4105	2
586	20241121	095700	19293415	4075	4060	4075	4060	421
587	20241121	095600	17579785	4060	4060	4060	4060	0
588	20241121	095500	17579785	4060	4060	4060	4060	0
589	20241121	095400	17579785	4060	4060	4060	4060	0
590	20241121	095300	17579785	4060	4035	4060	4035	53
591	20241121	095200	17365705	4040	4040	4040	4040	0
592	20241121	095100	17365705	4040	4040	4040	4040	0
593	20241121	095000	17365705	4040	4030	4040	4025	626
594	20241121	094900	14844495	4040	4030	4040	4030	102
595	20241121	094800	14433415	4040	4040	4040	4040	0
596	20241121	094700	14433415	4040	4040	4040	4040	0
597	20241121	094600	14433415	4040	4040	4040	4030	681
598	20241121	094500	11684595	4060	4060	4060	4060	0
599	20241121	094400	11684595	4060	4060	4060	4060	0
600	20241121	094300	11684595	4060	4060	4060	4060	20
601	20241121	094200	11603395	4065	4065	4065	4065	1
602	20241121	094100	11599330	4065	4065	4065	4065	37
603	20241121	094000	11448925	4065	4065	4065	4065	0
604	20241121	093900	11448925	4065	4065	4065	4065	0
605	20241121	093800	11448925	4065	4065	4065	4065	3
606	20241121	093700	11436730	4065	4065	4065	4065	0
607	20241121	093600	11436730	4065	4065	4065	4065	0
608	20241121	093500	11436730	4065	4065	4065	4065	0
609	20241121	093400	11436730	4065	4065	4065	4065	0
610	20241121	093300	11436730	4065	4060	4065	4060	22
611	20241121	093200	11347400	4070	4070	4070	4070	0
612	20241121	093100	11347400	4070	4070	4070	4070	0
613	20241121	093000	11347400	4070	4070	4070	4070	0
614	20241121	092900	11347400	4070	4070	4070	4070	0
615	20241121	092800	11347400	4070	4070	4070	4070	0
616	20241121	092700	11347400	4070	4070	4070	4070	0
617	20241121	092600	11347400	4070	4070	4070	4070	0
618	20241121	092500	11347400	4070	4040	4070	4040	34
619	20241121	092400	11209980	4040	4040	4040	4040	0
620	20241121	092300	11209980	4040	4050	4050	4040	143
621	20241121	092200	10632050	4050	4050	4050	4050	0
622	20241121	092100	10632050	4050	4050	4050	4050	1
623	20241121	092000	10628000	4050	4060	4060	4050	128
624	20241121	091900	10108775	4065	4065	4065	4065	76
625	20241121	091800	9799835	4070	4070	4070	4070	2
626	20241121	091700	9791695	4075	4075	4075	4075	0
627	20241121	091600	9791695	4075	4075	4075	4075	0
628	20241121	091500	9791695	4075	4075	4075	4075	0
629	20241121	091400	9791695	4075	4075	4075	4075	0
630	20241121	091300	9791695	4075	4070	4075	4070	20
631	20241121	091200	9710285	4080	4080	4080	4080	1
632	20241121	091100	9706205	4085	4085	4085	4085	0
633	20241121	091000	9706205	4085	4085	4085	4085	0
634	20241121	090900	9706205	4085	4085	4085	4085	0
635	20241121	090800	9706205	4085	4085	4085	4085	0
636	20241121	090700	9706205	4085	4085	4085	4085	0
637	20241121	090600	9706205	4085	4085	4085	4085	0
638	20241121	090500	9706205	4085	4085	4085	4085	0
639	20241121	090400	9706205	4085	4080	4085	4080	25
640	20241121	090300	9604180	4080	4080	4080	4080	28
641	20241121	090200	9489940	4080	4070	4080	4070	261
642	20241121	090100	8425160	4060	4080	4080	4060	34
643	20241121	090000	8287100	4060	4040	4080	4040	2051