KissMeData/070960/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194600	225852715	3060	3060	3060	3060	2062
3	20241121	194500	225852715	3060	3060	3060	3060	0
4	20241121	194400	225852715	3060	3060	3060	3060	0
5	20241121	194300	225852715	3060	3060	3060	3060	0
6	20241121	194200	225852715	3060	3060	3060	3060	0
7	20241121	194100	225852715	3060	3060	3060	3060	0
8	20241121	194000	225852715	3060	3060	3060	3060	0
9	20241121	193900	225852715	3060	3060	3060	3060	0
10	20241121	193800	225852715	3060	3060	3060	3060	0
11	20241121	193700	225852715	3060	3060	3060	3060	0
12	20241121	193600	225852715	3060	3060	3060	3060	0
13	20241121	193500	225852715	3060	3060	3060	3060	0
14	20241121	193400	225852715	3060	3060	3060	3060	0
15	20241121	193300	225852715	3060	3060	3060	3060	0
16	20241121	193200	225852715	3060	3060	3060	3060	0
17	20241121	193100	225852715	3060	3060	3060	3060	0
18	20241121	193000	225852715	3060	3060	3060	3060	0
19	20241121	192900	225852715	3060	3060	3060	3060	0
20	20241121	192800	225852715	3060	3060	3060	3060	0
21	20241121	192700	225852715	3060	3060	3060	3060	0
22	20241121	192600	225852715	3060	3060	3060	3060	0
23	20241121	192500	225852715	3060	3060	3060	3060	0
24	20241121	192400	225852715	3060	3060	3060	3060	0
25	20241121	192300	225852715	3060	3060	3060	3060	0
26	20241121	192200	225852715	3060	3060	3060	3060	0
27	20241121	192100	225852715	3060	3060	3060	3060	0
28	20241121	192000	225852715	3060	3060	3060	3060	0
29	20241121	191900	225852715	3060	3060	3060	3060	0
30	20241121	191800	225852715	3060	3060	3060	3060	0
31	20241121	191700	225852715	3060	3060	3060	3060	0
32	20241121	191600	225852715	3060	3060	3060	3060	2062
33	20241121	191500	225852715	3060	3060	3060	3060	0
34	20241121	191400	225852715	3060	3060	3060	3060	0
35	20241121	191300	225852715	3060	3060	3060	3060	0
36	20241121	191200	225852715	3060	3060	3060	3060	0
37	20241121	191100	225852715	3060	3060	3060	3060	0
38	20241121	191000	225852715	3060	3060	3060	3060	0
39	20241121	190900	225852715	3060	3060	3060	3060	0
40	20241121	190800	225852715	3060	3060	3060	3060	0
41	20241121	190700	225852715	3060	3060	3060	3060	0
42	20241121	190600	225852715	3060	3060	3060	3060	0
43	20241121	190500	225852715	3060	3060	3060	3060	0
44	20241121	190400	225852715	3060	3060	3060	3060	0
45	20241121	190300	225852715	3060	3060	3060	3060	0
46	20241121	190200	225852715	3060	3060	3060	3060	0
47	20241121	190100	225852715	3060	3060	3060	3060	0
48	20241121	190000	225852715	3060	3060	3060	3060	0
49	20241121	185900	225852715	3060	3060	3060	3060	0
50	20241121	185800	225852715	3060	3060	3060	3060	0
51	20241121	185700	225852715	3060	3060	3060	3060	0
52	20241121	185600	225852715	3060	3060	3060	3060	0
53	20241121	185500	225852715	3060	3060	3060	3060	0
54	20241121	185400	225852715	3060	3060	3060	3060	0
55	20241121	185300	225852715	3060	3060	3060	3060	0
56	20241121	185200	225852715	3060	3060	3060	3060	0
57	20241121	185100	225852715	3060	3060	3060	3060	0
58	20241121	185000	225852715	3060	3060	3060	3060	0
59	20241121	184900	225852715	3060	3060	3060	3060	0
60	20241121	184800	225852715	3060	3060	3060	3060	0
61	20241121	184700	225852715	3060	3060	3060	3060	0
62	20241121	184600	225852715	3060	3060	3060	3060	2062
63	20241121	184500	225852715	3060	3060	3060	3060	0
64	20241121	184400	225852715	3060	3060	3060	3060	0
65	20241121	184300	225852715	3060	3060	3060	3060	0
66	20241121	184200	225852715	3060	3060	3060	3060	0
67	20241121	184100	225852715	3060	3060	3060	3060	0
68	20241121	184000	225852715	3060	3060	3060	3060	0
69	20241121	183900	225852715	3060	3060	3060	3060	0
70	20241121	183800	225852715	3060	3060	3060	3060	0
71	20241121	183700	225852715	3060	3060	3060	3060	0
72	20241121	183600	225852715	3060	3060	3060	3060	0
73	20241121	183500	225852715	3060	3060	3060	3060	0
74	20241121	183400	225852715	3060	3060	3060	3060	0
75	20241121	183300	225852715	3060	3060	3060	3060	0
76	20241121	183200	225852715	3060	3060	3060	3060	0
77	20241121	183100	225852715	3060	3060	3060	3060	0
78	20241121	183000	225852715	3060	3060	3060	3060	0
79	20241121	182900	225852715	3060	3060	3060	3060	0
80	20241121	182800	225852715	3060	3060	3060	3060	0
81	20241121	182700	225852715	3060	3060	3060	3060	0
82	20241121	182600	225852715	3060	3060	3060	3060	0
83	20241121	182500	225852715	3060	3060	3060	3060	0
84	20241121	182400	225852715	3060	3060	3060	3060	0
85	20241121	182300	225852715	3060	3060	3060	3060	0
86	20241121	182200	225852715	3060	3060	3060	3060	0
87	20241121	182100	225852715	3060	3060	3060	3060	0
88	20241121	182000	225852715	3060	3060	3060	3060	0
89	20241121	181900	225852715	3060	3060	3060	3060	0
90	20241121	181800	225852715	3060	3060	3060	3060	0
91	20241121	181700	225852715	3060	3060	3060	3060	0
92	20241121	181600	225852715	3060	3060	3060	3060	2062
93	20241121	181500	225852715	3060	3060	3060	3060	0
94	20241121	181400	225852715	3060	3060	3060	3060	0
95	20241121	181300	225852715	3060	3060	3060	3060	0
96	20241121	181200	225852715	3060	3060	3060	3060	0
97	20241121	181100	225852715	3060	3060	3060	3060	0
98	20241121	181000	225852715	3060	3060	3060	3060	0
99	20241121	180900	225852715	3060	3060	3060	3060	0
100	20241121	180800	225852715	3060	3060	3060	3060	0
101	20241121	180700	225852715	3060	3060	3060	3060	0
102	20241121	180600	225852715	3060	3060	3060	3060	0
103	20241121	180500	225852715	3060	3060	3060	3060	0
104	20241121	180400	225852715	3060	3060	3060	3060	0
105	20241121	180300	225852715	3060	3060	3060	3060	0
106	20241121	180200	225852715	3060	3060	3060	3060	0
107	20241121	180100	225852715	3060	3060	3060	3060	0
108	20241121	180000	225852715	3060	3060	3060	3060	0
109	20241121	175900	225852715	3060	3060	3060	3060	0
110	20241121	175800	225852715	3060	3060	3060	3060	0
111	20241121	175700	225852715	3060	3060	3060	3060	0
112	20241121	175600	225852715	3060	3060	3060	3060	0
113	20241121	175500	225852715	3060	3060	3060	3060	0
114	20241121	175400	225852715	3060	3060	3060	3060	0
115	20241121	175300	225852715	3060	3060	3060	3060	0
116	20241121	175200	225852715	3060	3060	3060	3060	0
117	20241121	175100	225852715	3060	3060	3060	3060	0
118	20241121	175000	225852715	3060	3060	3060	3060	0
119	20241121	174900	225852715	3060	3060	3060	3060	0
120	20241121	174800	225852715	3060	3060	3060	3060	0
121	20241121	174700	225852715	3060	3060	3060	3060	0
122	20241121	174600	225852715	3060	3060	3060	3060	2062
123	20241121	174500	225852715	3060	3060	3060	3060	0
124	20241121	174400	225852715	3060	3060	3060	3060	0
125	20241121	174300	225852715	3060	3060	3060	3060	0
126	20241121	174200	225852715	3060	3060	3060	3060	0
127	20241121	174100	225852715	3060	3060	3060	3060	0
128	20241121	174000	225852715	3060	3060	3060	3060	0
129	20241121	173900	225852715	3060	3060	3060	3060	0
130	20241121	173800	225852715	3060	3060	3060	3060	0
131	20241121	173700	225852715	3060	3060	3060	3060	0
132	20241121	173600	225852715	3060	3060	3060	3060	0
133	20241121	173500	225852715	3060	3060	3060	3060	0
134	20241121	173400	225852715	3060	3060	3060	3060	0
135	20241121	173300	225852715	3060	3060	3060	3060	0
136	20241121	173200	225852715	3060	3060	3060	3060	0
137	20241121	173100	225852715	3060	3060	3060	3060	0
138	20241121	173000	225852715	3060	3060	3060	3060	0
139	20241121	172900	225852715	3060	3060	3060	3060	0
140	20241121	172800	225852715	3060	3060	3060	3060	0
141	20241121	172700	225852715	3060	3060	3060	3060	0
142	20241121	172600	225852715	3060	3060	3060	3060	0
143	20241121	172500	225852715	3060	3060	3060	3060	0
144	20241121	172400	225852715	3060	3060	3060	3060	0
145	20241121	172300	225852715	3060	3060	3060	3060	0
146	20241121	172200	225852715	3060	3060	3060	3060	0
147	20241121	172100	225852715	3060	3060	3060	3060	0
148	20241121	172000	225852715	3060	3060	3060	3060	0
149	20241121	171900	225852715	3060	3060	3060	3060	0
150	20241121	171800	225852715	3060	3060	3060	3060	0
151	20241121	171700	225852715	3060	3060	3060	3060	0
152	20241121	171600	225852715	3060	3060	3060	3060	2062
153	20241121	171500	225852715	3060	3060	3060	3060	0
154	20241121	171400	225852715	3060	3060	3060	3060	0
155	20241121	171300	225852715	3060	3060	3060	3060	0
156	20241121	171200	225852715	3060	3060	3060	3060	0
157	20241121	171100	225852715	3060	3060	3060	3060	0
158	20241121	171000	225852715	3060	3060	3060	3060	0
159	20241121	170900	225852715	3060	3060	3060	3060	0
160	20241121	170800	225852715	3060	3060	3060	3060	0
161	20241121	170700	225852715	3060	3060	3060	3060	0
162	20241121	170600	225852715	3060	3060	3060	3060	0
163	20241121	170500	225852715	3060	3060	3060	3060	0
164	20241121	170400	225852715	3060	3060	3060	3060	0
165	20241121	170300	225852715	3060	3060	3060	3060	0
166	20241121	170200	225852715	3060	3060	3060	3060	0
167	20241121	170100	225852715	3060	3060	3060	3060	0
168	20241121	170000	225852715	3060	3060	3060	3060	0
169	20241121	165900	225852715	3060	3060	3060	3060	0
170	20241121	165800	225852715	3060	3060	3060	3060	0
171	20241121	165700	225852715	3060	3060	3060	3060	0
172	20241121	165600	225852715	3060	3060	3060	3060	0
173	20241121	165500	225852715	3060	3060	3060	3060	0
174	20241121	165400	225852715	3060	3060	3060	3060	0
175	20241121	165300	225852715	3060	3060	3060	3060	0
176	20241121	165200	225852715	3060	3060	3060	3060	0
177	20241121	165100	225852715	3060	3060	3060	3060	0
178	20241121	165000	225852715	3060	3060	3060	3060	0
179	20241121	164900	225852715	3060	3060	3060	3060	0
180	20241121	164800	225852715	3060	3060	3060	3060	0
181	20241121	164700	225852715	3060	3060	3060	3060	0
182	20241121	164600	225852715	3060	3060	3060	3060	2062
183	20241121	164500	225852715	3060	3060	3060	3060	0
184	20241121	164400	225852715	3060	3060	3060	3060	0
185	20241121	164300	225852715	3060	3060	3060	3060	0
186	20241121	164200	225852715	3060	3060	3060	3060	0
187	20241121	164100	225852715	3060	3060	3060	3060	0
188	20241121	164000	225852715	3060	3060	3060	3060	0
189	20241121	163900	225852715	3060	3060	3060	3060	0
190	20241121	163800	225852715	3060	3060	3060	3060	0
191	20241121	163700	225852715	3060	3060	3060	3060	0
192	20241121	163600	225852715	3060	3060	3060	3060	0
193	20241121	163500	225852715	3060	3060	3060	3060	0
194	20241121	163400	225852715	3060	3060	3060	3060	0
195	20241121	163300	225852715	3060	3060	3060	3060	0
196	20241121	163200	225852715	3060	3060	3060	3060	0
197	20241121	163100	225852715	3060	3060	3060	3060	0
198	20241121	163000	225852715	3060	3060	3060	3060	0
199	20241121	162900	225852715	3060	3060	3060	3060	0
200	20241121	162800	225852715	3060	3060	3060	3060	0
201	20241121	162700	225852715	3060	3060	3060	3060	0
202	20241121	162600	225852715	3060	3060	3060	3060	0
203	20241121	162500	225852715	3060	3060	3060	3060	0
204	20241121	162400	225852715	3060	3060	3060	3060	0
205	20241121	162300	225852715	3060	3060	3060	3060	0
206	20241121	162200	225852715	3060	3060	3060	3060	0
207	20241121	162100	225852715	3060	3060	3060	3060	0
208	20241121	162000	225852715	3060	3060	3060	3060	0
209	20241121	161900	225852715	3060	3060	3060	3060	0
210	20241121	161800	225852715	3060	3060	3060	3060	0
211	20241121	161700	225852715	3060	3060	3060	3060	0
212	20241121	161600	225852715	3060	3060	3060	3060	2062
213	20241121	161500	225852715	3060	3060	3060	3060	0
214	20241121	161400	225852715	3060	3060	3060	3060	0
215	20241121	161300	225852715	3060	3060	3060	3060	0
216	20241121	161200	225852715	3060	3060	3060	3060	0
217	20241121	161100	225852715	3060	3060	3060	3060	0
218	20241121	161000	225852715	3060	3060	3060	3060	0
219	20241121	160900	225852715	3060	3060	3060	3060	0
220	20241121	160800	225852715	3060	3060	3060	3060	0
221	20241121	160700	225852715	3060	3060	3060	3060	0
222	20241121	160600	225852715	3060	3060	3060	3060	0
223	20241121	160500	225852715	3060	3060	3060	3060	0
224	20241121	160400	225852715	3060	3060	3060	3060	0
225	20241121	160300	225852715	3060	3060	3060	3060	0
226	20241121	160200	225852715	3060	3060	3060	3060	0
227	20241121	160100	225852715	3060	3060	3060	3060	0
228	20241121	160000	225852715	3060	3060	3060	3060	0
229	20241121	155900	225852715	3060	3060	3060	3060	0
230	20241121	155800	225852715	3060	3060	3060	3060	0
231	20241121	155700	225852715	3060	3060	3060	3060	0
232	20241121	155600	225852715	3060	3060	3060	3060	0
233	20241121	155500	225852715	3060	3060	3060	3060	0
234	20241121	155400	225852715	3060	3060	3060	3060	0
235	20241121	155300	225852715	3060	3060	3060	3060	0
236	20241121	155200	225852715	3060	3060	3060	3060	0
237	20241121	155100	225852715	3060	3060	3060	3060	0
238	20241121	155000	225852715	3060	3060	3060	3060	0
239	20241121	154900	225852715	3060	3060	3060	3060	0
240	20241121	154800	225852715	3060	3060	3060	3060	0
241	20241121	154700	225852715	3060	3060	3060	3060	0
242	20241121	154600	225852715	3060	3060	3060	3060	2062
243	20241121	154500	225852715	3060	3060	3060	3060	0
244	20241121	154400	225852715	3060	3060	3060	3060	0
245	20241121	154300	225852715	3060	3060	3060	3060	0
246	20241121	154200	225852715	3060	3060	3060	3060	0
247	20241121	154100	225852715	3060	3060	3060	3060	0
248	20241121	154000	225852715	3060	3060	3060	3060	0
249	20241121	153900	225852715	3060	3060	3060	3060	0
250	20241121	153800	225852715	3060	3060	3060	3060	0
251	20241121	153700	225852715	3060	3060	3060	3060	0
252	20241121	153600	225852715	3060	3060	3060	3060	0
253	20241121	153500	225852715	3060	3060	3060	3060	0
254	20241121	153400	225852715	3060	3060	3060	3060	0
255	20241121	153300	225852715	3060	3060	3060	3060	0
256	20241121	153200	225852715	3060	3060	3060	3060	0
257	20241121	153100	225852715	3060	3060	3060	3060	0
258	20241121	153000	225852715	3060	3060	3060	3060	2062
259	20241121	152900	219542995	3060	3060	3060	3060	0
260	20241121	152800	219542995	3060	3060	3060	3060	0
261	20241121	152700	219542995	3060	3060	3060	3060	0
262	20241121	152600	219542995	3060	3060	3060	3060	0
263	20241121	152500	219542995	3060	3060	3060	3060	0
264	20241121	152400	219542995	3060	3060	3060	3060	0
265	20241121	152300	219542995	3060	3060	3060	3060	0
266	20241121	152200	219542995	3060	3060	3060	3060	0
267	20241121	152100	219542995	3060	3060	3060	3060	0
268	20241121	152000	219542995	3060	3060	3060	3060	0
269	20241121	151900	219542995	3060	3070	3080	3060	11
270	20241121	151800	219509175	3060	3080	3080	3050	4833
271	20241121	151700	204728615	3080	3080	3080	3080	1
272	20241121	151600	204725535	3070	3070	3070	3070	505
273	20241121	151500	203175185	3075	3075	3075	3075	39
274	20241121	151400	203055260	3070	3075	3075	3070	2398
275	20241121	151300	195692885	3075	3075	3075	3075	22
276	20241121	151200	195625235	3075	3075	3075	3075	0
277	20241121	151100	195625235	3075	3075	3075	3075	4
278	20241121	151000	195612935	3075	3075	3075	3075	696
279	20241121	150900	193472735	3080	3075	3080	3075	1482
280	20241121	150800	188915580	3075	3075	3075	3075	2600
281	20241121	150700	180920580	3075	3080	3080	3075	53
282	20241121	150600	180757530	3080	3080	3080	3080	0
283	20241121	150500	180757530	3080	3080	3080	3080	0
284	20241121	150400	180757530	3080	3080	3080	3080	700
285	20241121	150300	178601530	3080	3080	3080	3080	0
286	20241121	150200	178601530	3080	3080	3080	3080	0
287	20241121	150100	178601530	3080	3080	3080	3080	0
288	20241121	150000	178601530	3080	3080	3080	3080	18
289	20241121	145900	178546090	3080	3080	3080	3080	100
290	20241121	145800	178238090	3080	3080	3080	3080	0
291	20241121	145700	178238090	3080	3080	3080	3080	0
292	20241121	145600	178238090	3080	3080	3080	3080	83
293	20241121	145500	177982450	3080	3080	3080	3080	0
294	20241121	145400	177982450	3080	3080	3080	3080	0
295	20241121	145300	177982450	3080	3085	3085	3080	11
296	20241121	145200	177948565	3080	3080	3080	3080	0
297	20241121	145100	177948565	3080	3080	3080	3080	0
298	20241121	145000	177948565	3080	3080	3080	3080	2923
299	20241121	144900	168945725	3085	3085	3085	3085	4
300	20241121	144800	168933385	3080	3080	3080	3080	0
301	20241121	144700	168933385	3080	3080	3080	3080	0
302	20241121	144600	168933385	3080	3085	3085	3080	24
303	20241121	144500	168859445	3080	3080	3080	3080	1
304	20241121	144400	168856365	3085	3085	3085	3085	0
305	20241121	144300	168856365	3085	3085	3085	3085	3
306	20241121	144200	168847110	3080	3080	3080	3080	676
307	20241121	144100	166765030	3080	3080	3080	3080	135
308	20241121	144000	166349230	3080	3080	3080	3080	4
309	20241121	143900	166336910	3075	3075	3075	3075	1
310	20241121	143800	166333835	3080	3080	3080	3080	50
311	20241121	143700	166179835	3080	3080	3080	3080	129
312	20241121	143600	165782515	3080	3080	3080	3080	0
313	20241121	143500	165782515	3080	3080	3080	3080	0
314	20241121	143400	165782515	3080	3080	3080	3080	6
315	20241121	143300	165764035	3080	3080	3080	3075	605
316	20241121	143200	163900860	3085	3085	3085	3085	0
317	20241121	143100	163900860	3085	3085	3085	3085	0
318	20241121	143000	163900860	3085	3085	3085	3085	4
319	20241121	142900	163888520	3080	3080	3080	3080	0
320	20241121	142800	163888520	3080	3080	3080	3080	13
321	20241121	142700	163848480	3085	3085	3085	3085	4
322	20241121	142600	163836140	3085	3085	3085	3085	0
323	20241121	142500	163836140	3085	3085	3085	3085	0
324	20241121	142400	163836140	3085	3085	3085	3085	97
325	20241121	142300	163536895	3085	3085	3085	3085	0
326	20241121	142200	163536895	3085	3085	3085	3085	0
327	20241121	142100	163536895	3085	3085	3085	3085	4
328	20241121	142000	163524555	3085	3085	3085	3085	21
329	20241121	141900	163459770	3085	3085	3085	3085	5
330	20241121	141800	163444345	3085	3085	3085	3085	6
331	20241121	141700	163425835	3085	3085	3085	3085	9
332	20241121	141600	163398070	3085	3085	3085	3085	0
333	20241121	141500	163398070	3085	3085	3085	3085	7
334	20241121	141400	163376475	3085	3085	3085	3085	0
335	20241121	141300	163376475	3085	3085	3085	3085	0
336	20241121	141200	163376475	3085	3085	3085	3085	0
337	20241121	141100	163376475	3085	3085	3085	3085	5
338	20241121	141000	163361050	3080	3080	3080	3080	9
339	20241121	140900	163333330	3080	3080	3080	3080	55
340	20241121	140800	163163930	3080	3080	3080	3080	14
341	20241121	140700	163120810	3080	3080	3080	3080	2
342	20241121	140600	163114650	3085	3080	3085	3080	38
343	20241121	140500	162997605	3080	3085	3085	3080	187
344	20241121	140400	162421625	3080	3080	3080	3080	644
345	20241121	140300	160438105	3080	3080	3080	3080	45
346	20241121	140200	160299505	3085	3085	3085	3085	0
347	20241121	140100	160299505	3085	3085	3085	3085	8
348	20241121	140000	160274825	3085	3085	3085	3085	0
349	20241121	135900	160274825	3085	3085	3085	3085	3
350	20241121	135800	160265570	3085	3075	3085	3075	13
351	20241121	135700	160225565	3080	3080	3080	3080	0
352	20241121	135600	160225565	3080	3080	3080	3080	640
353	20241121	135500	158254365	3080	3080	3080	3080	9
354	20241121	135400	158226645	3080	3080	3080	3080	0
355	20241121	135300	158226645	3080	3080	3080	3080	0
356	20241121	135200	158226645	3080	3080	3080	3075	22
357	20241121	135100	158158935	3080	3085	3085	3080	124
358	20241121	135000	157776515	3085	3085	3085	3085	507
359	20241121	134900	156212420	3085	3085	3085	3085	4
360	20241121	134800	156200080	3080	3080	3080	3080	0
361	20241121	134700	156200080	3080	3080	3080	3080	45
362	20241121	134600	156061480	3085	3085	3085	3085	3
363	20241121	134500	156052225	3085	3085	3085	3085	0
364	20241121	134400	156052225	3085	3085	3085	3085	0
365	20241121	134300	156052225	3085	3085	3085	3085	500
366	20241121	134200	154509725	3085	3085	3085	3085	14
367	20241121	134100	154466535	3085	3085	3085	3085	110
368	20241121	134000	154127185	3080	3080	3080	3080	15
369	20241121	133900	154080985	3080	3075	3080	3075	43
370	20241121	133800	153948595	3075	3080	3080	3075	2000
371	20241121	133700	147798340	3085	3085	3085	3085	0
372	20241121	133600	147798340	3085	3085	3085	3085	4
373	20241121	133500	147786000	3085	3085	3085	3085	0
374	20241121	133400	147786000	3085	3080	3085	3080	3
375	20241121	133300	147776755	3075	3085	3085	3075	1004
376	20241121	133200	144689330	3080	3080	3080	3080	1700
377	20241121	133100	139453330	3085	3085	3085	3085	25
378	20241121	133000	139376205	3085	3085	3085	3085	4
379	20241121	132900	139363865	3085	3085	3085	3085	0
380	20241121	132800	139363865	3085	3085	3085	3085	0
381	20241121	132700	139363865	3085	3085	3085	3085	160
382	20241121	132600	138870265	3090	3085	3090	3085	495
383	20241121	132500	137343170	3085	3085	3085	3085	5
384	20241121	132400	137327745	3085	3085	3085	3085	0
385	20241121	132300	137327745	3085	3085	3085	3085	4
386	20241121	132200	137315405	3085	3085	3085	3085	200
387	20241121	132100	136698405	3085	3085	3085	3085	0
388	20241121	132000	136698405	3085	3085	3085	3085	4
389	20241121	131900	136686065	3085	3085	3085	3085	0
390	20241121	131800	136686065	3085	3085	3085	3085	0
391	20241121	131700	136686065	3085	3085	3085	3085	3
392	20241121	131600	136676810	3085	3085	3085	3085	293
393	20241121	131500	135772905	3090	3090	3090	3090	1
394	20241121	131400	135769815	3090	3090	3090	3090	8
395	20241121	131300	135745095	3090	3090	3090	3090	0
396	20241121	131200	135745095	3090	3090	3090	3090	0
397	20241121	131100	135745095	3090	3090	3090	3090	2
398	20241121	131000	135738915	3090	3080	3090	3080	971
399	20241121	130900	132748160	3080	3080	3080	3080	1
400	20241121	130800	132745080	3075	3075	3075	3075	0
401	20241121	130700	132745080	3075	3075	3075	3075	0
402	20241121	130600	132745080	3075	3075	3075	3075	0
403	20241121	130500	132745080	3075	3075	3075	3075	0
404	20241121	130400	132745080	3075	3075	3075	3075	475
405	20241121	130300	131284455	3075	3075	3075	3075	0
406	20241121	130200	131284455	3075	3075	3075	3075	0
407	20241121	130100	131284455	3075	3075	3075	3075	561
408	20241121	130000	129559380	3080	3080	3080	3080	1
409	20241121	125900	129556300	3075	3075	3075	3075	0
410	20241121	125800	129556300	3075	3085	3085	3075	42
411	20241121	125700	129426925	3080	3090	3090	3080	639
412	20241121	125600	127458795	3085	3085	3085	3085	186
413	20241121	125500	126884985	3090	3090	3090	3090	0
414	20241121	125400	126884985	3090	3090	3090	3090	4
415	20241121	125300	126872625	3090	3090	3090	3090	0
416	20241121	125200	126872625	3090	3090	3090	3090	0
417	20241121	125100	126872625	3090	3090	3090	3090	4
418	20241121	125000	126860265	3085	3085	3085	3085	0
419	20241121	124900	126860265	3085	3085	3085	3085	0
420	20241121	124800	126860265	3085	3085	3085	3085	31
421	20241121	124700	126764630	3085	3085	3085	3085	18
422	20241121	124600	126709100	3085	3085	3085	3085	0
423	20241121	124500	126709100	3085	3085	3085	3085	4
424	20241121	124400	126696760	3085	3085	3085	3085	30
425	20241121	124300	126604210	3085	3085	3085	3085	0
426	20241121	124200	126604210	3085	3085	3085	3085	7
427	20241121	124100	126582615	3085	3085	3085	3085	36
428	20241121	124000	126471555	3090	3090	3090	3090	1
429	20241121	123900	126468465	3090	3090	3090	3090	1
430	20241121	123800	126465375	3090	3090	3090	3090	4
431	20241121	123700	126453015	3090	3090	3090	3090	0
432	20241121	123600	126453015	3090	3090	3090	3090	1
433	20241121	123500	126449925	3090	3090	3090	3090	5
434	20241121	123400	126434475	3090	3090	3090	3090	1
435	20241121	123300	126431385	3090	3090	3090	3090	1
436	20241121	123200	126428295	3090	3090	3090	3090	4
437	20241121	123100	126415935	3090	3090	3090	3090	0
438	20241121	123000	126415935	3090	3090	3090	3090	1
439	20241121	122900	126412845	3090	3090	3090	3090	4
440	20241121	122800	126400485	3090	3090	3090	3090	1
441	20241121	122700	126397395	3090	3090	3090	3090	0
442	20241121	122600	126397395	3090	3090	3090	3090	6
443	20241121	122500	126378855	3090	3090	3090	3090	0
444	20241121	122400	126378855	3090	3090	3090	3090	0
445	20241121	122300	126378855	3090	3090	3090	3090	5
446	20241121	122200	126363405	3090	3090	3090	3090	4
447	20241121	122100	126351045	3090	3090	3090	3090	0
448	20241121	122000	126351045	3090	3090	3090	3085	37
449	20241121	121900	126236845	3090	3090	3090	3090	3
450	20241121	121800	126227575	3090	3090	3090	3090	1
451	20241121	121700	126224485	3090	3090	3090	3090	1
452	20241121	121600	126221395	3090	3090	3090	3090	9
453	20241121	121500	126193585	3090	3090	3090	3090	1
454	20241121	121400	126190495	3090	3090	3090	3090	0
455	20241121	121300	126190495	3090	3090	3090	3090	5
456	20241121	121200	126175045	3090	3090	3090	3090	0
457	20241121	121100	126175045	3090	3090	3090	3090	0
458	20241121	121000	126175045	3090	3090	3090	3090	5
459	20241121	120900	126159595	3090	3090	3090	3090	1
460	20241121	120800	126156505	3090	3090	3090	3090	0
461	20241121	120700	126156505	3090	3090	3090	3090	0
462	20241121	120600	126156505	3090	3090	3090	3090	4
463	20241121	120500	126144145	3090	3090	3090	3090	100
464	20241121	120400	125835145	3090	3090	3090	3090	0
465	20241121	120300	125835145	3090	3090	3090	3090	4
466	20241121	120200	125822785	3090	3090	3090	3090	0
467	20241121	120100	125822785	3090	3090	3090	3090	0
468	20241121	120000	125822785	3090	3090	3090	3090	4
469	20241121	115900	125810425	3085	3085	3085	3085	49
470	20241121	115800	125659260	3090	3090	3090	3090	0
471	20241121	115700	125659260	3090	3090	3090	3090	4
472	20241121	115600	125646900	3090	3090	3090	3090	0
473	20241121	115500	125646900	3090	3090	3090	3090	552
474	20241121	115400	123941220	3095	3095	3095	3095	4
475	20241121	115300	123928840	3095	3095	3095	3095	0
476	20241121	115200	123928840	3095	3095	3095	3095	0
477	20241121	115100	123928840	3095	3095	3095	3095	0
478	20241121	115000	123928840	3095	3095	3095	3095	7
479	20241121	114900	123907175	3095	3095	3095	3095	0
480	20241121	114800	123907175	3095	3095	3095	3095	3
481	20241121	114700	123897890	3095	3095	3095	3095	0
482	20241121	114600	123897890	3095	3095	3095	3095	4
483	20241121	114500	123885510	3090	3090	3090	3090	337
484	20241121	114400	122844180	3095	3090	3095	3090	334
485	20241121	114300	121812115	3090	3090	3090	3090	8
486	20241121	114200	121787395	3095	3095	3095	3095	0
487	20241121	114100	121787395	3095	3095	3095	3095	0
488	20241121	114000	121787395	3095	3095	3095	3095	0
489	20241121	113900	121787395	3095	3095	3095	3090	1187
490	20241121	113800	118114250	3105	3110	3110	3105	14
491	20241121	113700	118070760	3110	3110	3110	3110	0
492	20241121	113600	118070760	3110	3110	3110	3110	0
493	20241121	113500	118070760	3110	3110	3110	3110	0
494	20241121	113400	118070760	3110	3110	3110	3110	0
495	20241121	113300	118070760	3110	3105	3110	3095	8
496	20241121	113200	118045920	3095	3100	3100	3095	22
497	20241121	113100	117977825	3105	3105	3105	3105	4
498	20241121	113000	117965405	3100	3100	3100	3100	2
499	20241121	112900	117959205	3100	3100	3100	3100	0
500	20241121	112800	117959205	3100	3105	3105	3100	340
501	20241121	112700	116903515	3105	3105	3105	3105	0
502	20241121	112600	116903515	3105	3105	3105	3105	1
503	20241121	112500	116900410	3100	3100	3100	3100	3
504	20241121	112400	116891110	3100	3100	3100	3100	5
505	20241121	112300	116875610	3100	3100	3100	3100	0
506	20241121	112200	116875610	3100	3100	3100	3100	0
507	20241121	112100	116875610	3100	3100	3100	3095	193
508	20241121	112000	116278070	3105	3105	3105	3105	333
509	20241121	111900	115244105	3105	3105	3105	3105	4
510	20241121	111800	115231685	3100	3100	3100	3100	0
511	20241121	111700	115231685	3100	3100	3100	3100	0
512	20241121	111600	115231685	3100	3100	3100	3100	106
513	20241121	111500	114903085	3100	3100	3100	3100	4
514	20241121	111400	114890685	3095	3095	3095	3095	0
515	20241121	111300	114890685	3095	3095	3095	3095	21
516	20241121	111200	114825690	3095	3095	3095	3095	8
517	20241121	111100	114800930	3095	3095	3095	3095	1
518	20241121	111000	114797835	3095	3095	3095	3095	150
519	20241121	110900	114333585	3100	3090	3100	3090	5542
520	20241121	110800	97186595	3085	3085	3085	3085	0
521	20241121	110700	97186595	3085	3085	3085	3085	0
522	20241121	110600	97186595	3085	3080	3085	3080	1502
523	20241121	110500	92552930	3070	3075	3075	3070	644
524	20241121	110400	90572635	3075	3075	3075	3075	0
525	20241121	110300	90572635	3075	3075	3075	3075	4
526	20241121	110200	90560335	3075	3075	3075	3075	603
527	20241121	110100	88706110	3075	3085	3085	3075	12
528	20241121	110000	88669110	3090	3090	3090	3090	0
529	20241121	105900	88669110	3090	3090	3090	3090	4
530	20241121	105800	88656750	3085	3085	3085	3085	0
531	20241121	105700	88656750	3085	3085	3085	3085	0
532	20241121	105600	88656750	3085	3090	3090	3085	72
533	20241121	105500	88434610	3090	3085	3090	3085	2
534	20241121	105400	88428435	3090	3090	3090	3090	1
535	20241121	105300	88425345	3090	3090	3090	3090	3
536	20241121	105200	88416075	3090	3090	3090	3090	0
537	20241121	105100	88416075	3090	3090	3090	3090	0
538	20241121	105000	88416075	3090	3090	3090	3090	8
539	20241121	104900	88391355	3090	3090	3090	3090	50
540	20241121	104800	88236855	3090	3090	3090	3090	5
541	20241121	104700	88221405	3080	3080	3080	3080	0
542	20241121	104600	88221405	3080	3080	3080	3080	1
543	20241121	104500	88218325	3090	3090	3090	3090	4
544	20241121	104400	88205965	3090	3085	3090	3085	157
545	20241121	104300	87721615	3085	3085	3085	3085	17
546	20241121	104200	87669170	3080	3080	3080	3080	1
547	20241121	104100	87666090	3085	3085	3085	3085	0
548	20241121	104000	87666090	3085	3085	3085	3085	8
549	20241121	103900	87641410	3085	3085	3085	3085	0
550	20241121	103800	87641410	3085	3085	3085	3085	10
551	20241121	103700	87610560	3085	3085	3085	3085	8
552	20241121	103600	87585880	3085	3085	3085	3085	3
553	20241121	103500	87576625	3085	3085	3085	3085	900
554	20241121	103400	84800125	3085	3085	3085	3085	5
555	20241121	103300	84784700	3085	3085	3085	3085	0
556	20241121	103200	84784700	3085	3085	3085	3085	0
557	20241121	103100	84784700	3085	3085	3085	3085	4
558	20241121	103000	84772360	3085	3085	3085	3085	5
559	20241121	102900	84756935	3085	3085	3085	3085	1
560	20241121	102800	84753850	3085	3085	3085	3085	0
561	20241121	102700	84753850	3085	3085	3085	3085	5
562	20241121	102600	84738425	3085	3085	3085	3085	0
563	20241121	102500	84738425	3085	3085	3085	3085	0
564	20241121	102400	84738425	3085	3080	3085	3080	6
565	20241121	102300	84719925	3085	3085	3085	3085	100
566	20241121	102200	84411425	3085	3085	3085	3085	0
567	20241121	102100	84411425	3085	3075	3085	3075	99
568	20241121	102000	84106990	3080	3080	3080	3080	0
569	20241121	101900	84106990	3080	3080	3080	3080	8
570	20241121	101800	84082350	3085	3085	3085	3085	0
571	20241121	101700	84082350	3085	3085	3085	3075	111
572	20241121	101600	83740015	3085	3085	3085	3085	0
573	20241121	101500	83740015	3085	3080	3085	3080	20
574	20241121	101400	83678410	3085	3085	3085	3085	0
575	20241121	101300	83678410	3085	3085	3085	3085	1
576	20241121	101200	83675325	3085	3080	3085	3080	12
577	20241121	101100	83638350	3080	3085	3085	3070	53
578	20241121	101000	83475435	3075	3080	3085	3075	9
579	20241121	100900	83447715	3085	3085	3085	3085	0
580	20241121	100800	83447715	3085	3085	3085	3085	1
581	20241121	100700	83444630	3085	3085	3085	3085	1
582	20241121	100600	83441545	3085	3075	3085	3075	60
583	20241121	100500	83256880	3080	3080	3080	3080	5
584	20241121	100400	83241480	3070	3085	3085	3070	4023
585	20241121	100300	70840670	3090	3090	3090	3090	6
586	20241121	100200	70822130	3095	3090	3095	3090	2707
587	20241121	100100	62447835	3090	3090	3090	3090	0
588	20241121	100000	62447835	3090	3095	3095	3090	107
589	20241121	095900	62117180	3100	3100	3100	3100	1
590	20241121	095800	62114080	3095	3095	3095	3095	0
591	20241121	095700	62114080	3095	3095	3095	3095	130
592	20241121	095600	61711730	3095	3095	3100	3095	53
593	20241121	095500	61547535	3100	3095	3100	3095	63
594	20241121	095400	61352530	3095	3090	3095	3090	24
595	20241121	095300	61278365	3090	3090	3090	3090	1
596	20241121	095200	61275275	3090	3090	3090	3090	12
597	20241121	095100	61238195	3090	3090	3090	3090	1
598	20241121	095000	61235105	3090	3090	3090	3090	0
599	20241121	094900	61235105	3090	3090	3090	3090	0
600	20241121	094800	61235105	3090	3090	3090	3090	0
601	20241121	094700	61235105	3090	3095	3095	3090	153
602	20241121	094600	60762150	3095	3100	3100	3095	69
603	20241121	094500	60548575	3095	3095	3095	3095	8
604	20241121	094400	60523815	3095	3095	3095	3095	0
605	20241121	094300	60523815	3095	3095	3095	3095	1
606	20241121	094200	60520720	3090	3090	3090	3090	0
607	20241121	094100	60520720	3090	3090	3090	3090	0
608	20241121	094000	60520720	3090	3090	3090	3090	16
609	20241121	093900	60471280	3090	3090	3090	3090	0
610	20241121	093800	60471280	3090	3085	3090	3080	60
611	20241121	093700	60286045	3080	3080	3080	3080	0
612	20241121	093600	60286045	3080	3080	3080	3080	4
613	20241121	093500	60273725	3080	3080	3080	3080	0
614	20241121	093400	60273725	3080	3085	3085	3080	41
615	20241121	093300	60147245	3095	3085	3095	3085	4
616	20241121	093200	60134895	3095	3095	3095	3095	106
617	20241121	093100	59806825	3095	3095	3095	3095	1
618	20241121	093000	59803730	3090	3090	3090	3085	45
619	20241121	092900	59664865	3090	3090	3090	3080	726
620	20241121	092800	57421535	3090	3080	3090	3080	8
621	20241121	092700	57396885	3080	3125	3125	3080	1404
622	20241121	092600	53052450	3120	3080	3180	3080	3766
623	20241121	092500	41376175	3075	3075	3075	3075	1000
624	20241121	092400	38301175	3065	3055	3065	3055	113
625	20241121	092300	37955395	3060	3065	3065	3060	23
626	20241121	092200	37884950	3065	3065	3065	3065	1
627	20241121	092100	37881885	3070	3070	3070	3070	1
628	20241121	092000	37878815	3055	3055	3055	3055	1
629	20241121	091900	37875760	3065	3060	3065	3055	5
630	20241121	091800	37860460	3050	3045	3060	3045	1584
631	20241121	091700	33020345	3045	3045	3045	3045	1
632	20241121	091600	33017300	3050	3045	3050	3045	31
633	20241121	091500	32922755	3085	3090	3090	3085	3
634	20241121	091400	32913490	3035	3060	3095	3035	3054
635	20241121	091300	23613600	3055	3070	3095	3055	481
636	20241121	091200	22141415	3065	3085	3100	3065	15
637	20241121	091100	22095230	3100	3080	3100	3080	45
638	20241121	091000	21956590	3090	3090	3090	3090	2
639	20241121	090900	21950410	3060	3090	3090	3060	5
640	20241121	090800	21934990	3090	3070	3090	3045	3031
641	20241121	090700	12676715	3070	3085	3085	3070	2193
642	20241121	090600	5919505	3090	3090	3090	3090	1
643	20241121	090500	5916415	3110	3110	3110	3110	203
644	20241121	090400	5285085	3090	3090	3090	3090	1
645	20241121	090300	5281995	3110	3110	3110	3110	58
646	20241121	090200	5101615	3090	3090	3090	3090	0
647	20241121	090100	5101615	3090	3090	3090	3090	0
648	20241121	090000	5101615	3090	3090	3115	3090	1641