KissMeData/051390/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192300	113539710	4065	4065	4065	4065	490
3	20231121	192200	113539710	4065	4065	4065	4065	0
4	20231121	192100	113539710	4065	4065	4065	4065	0
5	20231121	192000	113539710	4065	4065	4065	4065	0
6	20231121	191900	113539710	4065	4065	4065	4065	0
7	20231121	191800	113539710	4065	4065	4065	4065	0
8	20231121	191700	113539710	4065	4065	4065	4065	0
9	20231121	191600	113539710	4065	4065	4065	4065	0
10	20231121	191500	113539710	4065	4065	4065	4065	0
11	20231121	191400	113539710	4065	4065	4065	4065	0
12	20231121	191300	113539710	4065	4065	4065	4065	0
13	20231121	191200	113539710	4065	4065	4065	4065	0
14	20231121	191100	113539710	4065	4065	4065	4065	0
15	20231121	191000	113539710	4065	4065	4065	4065	0
16	20231121	190900	113539710	4065	4065	4065	4065	0
17	20231121	190800	113539710	4065	4065	4065	4065	0
18	20231121	190700	113539710	4065	4065	4065	4065	0
19	20231121	190600	113539710	4065	4065	4065	4065	0
20	20231121	190500	113539710	4065	4065	4065	4065	0
21	20231121	190400	113539710	4065	4065	4065	4065	0
22	20231121	190300	113539710	4065	4065	4065	4065	0
23	20231121	190200	113539710	4065	4065	4065	4065	0
24	20231121	190100	113539710	4065	4065	4065	4065	0
25	20231121	190000	113539710	4065	4065	4065	4065	0
26	20231121	185900	113539710	4065	4065	4065	4065	0
27	20231121	185800	113539710	4065	4065	4065	4065	0
28	20231121	185700	113539710	4065	4065	4065	4065	0
29	20231121	185600	113539710	4065	4065	4065	4065	0
30	20231121	185500	113539710	4065	4065	4065	4065	0
31	20231121	185400	113539710	4065	4065	4065	4065	0
32	20231121	185300	113539710	4065	4065	4065	4065	490
33	20231121	185200	113539710	4065	4065	4065	4065	0
34	20231121	185100	113539710	4065	4065	4065	4065	0
35	20231121	185000	113539710	4065	4065	4065	4065	0
36	20231121	184900	113539710	4065	4065	4065	4065	0
37	20231121	184800	113539710	4065	4065	4065	4065	0
38	20231121	184700	113539710	4065	4065	4065	4065	0
39	20231121	184600	113539710	4065	4065	4065	4065	0
40	20231121	184500	113539710	4065	4065	4065	4065	0
41	20231121	184400	113539710	4065	4065	4065	4065	0
42	20231121	184300	113539710	4065	4065	4065	4065	0
43	20231121	184200	113539710	4065	4065	4065	4065	0
44	20231121	184100	113539710	4065	4065	4065	4065	0
45	20231121	184000	113539710	4065	4065	4065	4065	0
46	20231121	183900	113539710	4065	4065	4065	4065	0
47	20231121	183800	113539710	4065	4065	4065	4065	0
48	20231121	183700	113539710	4065	4065	4065	4065	0
49	20231121	183600	113539710	4065	4065	4065	4065	0
50	20231121	183500	113539710	4065	4065	4065	4065	0
51	20231121	183400	113539710	4065	4065	4065	4065	0
52	20231121	183300	113539710	4065	4065	4065	4065	0
53	20231121	183200	113539710	4065	4065	4065	4065	0
54	20231121	183100	113539710	4065	4065	4065	4065	0
55	20231121	183000	113539710	4065	4065	4065	4065	0
56	20231121	182900	113539710	4065	4065	4065	4065	0
57	20231121	182800	113539710	4065	4065	4065	4065	0
58	20231121	182700	113539710	4065	4065	4065	4065	0
59	20231121	182600	113539710	4065	4065	4065	4065	0
60	20231121	182500	113539710	4065	4065	4065	4065	0
61	20231121	182400	113539710	4065	4065	4065	4065	0
62	20231121	182300	113539710	4065	4065	4065	4065	490
63	20231121	182200	113539710	4065	4065	4065	4065	0
64	20231121	182100	113539710	4065	4065	4065	4065	0
65	20231121	182000	113539710	4065	4065	4065	4065	0
66	20231121	181900	113539710	4065	4065	4065	4065	0
67	20231121	181800	113539710	4065	4065	4065	4065	0
68	20231121	181700	113539710	4065	4065	4065	4065	0
69	20231121	181600	113539710	4065	4065	4065	4065	0
70	20231121	181500	113539710	4065	4065	4065	4065	0
71	20231121	181400	113539710	4065	4065	4065	4065	0
72	20231121	181300	113539710	4065	4065	4065	4065	0
73	20231121	181200	113539710	4065	4065	4065	4065	0
74	20231121	181100	113539710	4065	4065	4065	4065	0
75	20231121	181000	113539710	4065	4065	4065	4065	0
76	20231121	180900	113539710	4065	4065	4065	4065	0
77	20231121	180800	113539710	4065	4065	4065	4065	0
78	20231121	180700	113539710	4065	4065	4065	4065	0
79	20231121	180600	113539710	4065	4065	4065	4065	0
80	20231121	180500	113539710	4065	4065	4065	4065	0
81	20231121	180400	113539710	4065	4065	4065	4065	0
82	20231121	180300	113539710	4065	4065	4065	4065	0
83	20231121	180200	113539710	4065	4065	4065	4065	0
84	20231121	180100	113539710	4065	4065	4065	4065	0
85	20231121	180000	113539710	4065	4065	4065	4065	0
86	20231121	175900	113539710	4065	4065	4065	4065	0
87	20231121	175800	113539710	4065	4065	4065	4065	0
88	20231121	175700	113539710	4065	4065	4065	4065	0
89	20231121	175600	113539710	4065	4065	4065	4065	0
90	20231121	175500	113539710	4065	4065	4065	4065	0
91	20231121	175400	113539710	4065	4065	4065	4065	0
92	20231121	175300	113539710	4065	4065	4065	4065	490
93	20231121	175200	113539710	4065	4065	4065	4065	0
94	20231121	175100	113539710	4065	4065	4065	4065	0
95	20231121	175000	113539710	4065	4065	4065	4065	0
96	20231121	174900	113539710	4065	4065	4065	4065	0
97	20231121	174800	113539710	4065	4065	4065	4065	0
98	20231121	174700	113539710	4065	4065	4065	4065	0
99	20231121	174600	113539710	4065	4065	4065	4065	0
100	20231121	174500	113539710	4065	4065	4065	4065	0
101	20231121	174400	113539710	4065	4065	4065	4065	0
102	20231121	174300	113539710	4065	4065	4065	4065	0
103	20231121	174200	113539710	4065	4065	4065	4065	0
104	20231121	174100	113539710	4065	4065	4065	4065	0
105	20231121	174000	113539710	4065	4065	4065	4065	0
106	20231121	173900	113539710	4065	4065	4065	4065	0
107	20231121	173800	113539710	4065	4065	4065	4065	0
108	20231121	173700	113539710	4065	4065	4065	4065	0
109	20231121	173600	113539710	4065	4065	4065	4065	0
110	20231121	173500	113539710	4065	4065	4065	4065	0
111	20231121	173400	113539710	4065	4065	4065	4065	0
112	20231121	173300	113539710	4065	4065	4065	4065	0
113	20231121	173200	113539710	4065	4065	4065	4065	0
114	20231121	173100	113539710	4065	4065	4065	4065	0
115	20231121	173000	113539710	4065	4065	4065	4065	0
116	20231121	172900	113539710	4065	4065	4065	4065	0
117	20231121	172800	113539710	4065	4065	4065	4065	0
118	20231121	172700	113539710	4065	4065	4065	4065	0
119	20231121	172600	113539710	4065	4065	4065	4065	0
120	20231121	172500	113539710	4065	4065	4065	4065	0
121	20231121	172400	113539710	4065	4065	4065	4065	0
122	20231121	172300	113539710	4065	4065	4065	4065	490
123	20231121	172200	113539710	4065	4065	4065	4065	0
124	20231121	172100	113539710	4065	4065	4065	4065	0
125	20231121	172000	113539710	4065	4065	4065	4065	0
126	20231121	171900	113539710	4065	4065	4065	4065	0
127	20231121	171800	113539710	4065	4065	4065	4065	0
128	20231121	171700	113539710	4065	4065	4065	4065	0
129	20231121	171600	113539710	4065	4065	4065	4065	0
130	20231121	171500	113539710	4065	4065	4065	4065	0
131	20231121	171400	113539710	4065	4065	4065	4065	0
132	20231121	171300	113539710	4065	4065	4065	4065	0
133	20231121	171200	113539710	4065	4065	4065	4065	0
134	20231121	171100	113539710	4065	4065	4065	4065	0
135	20231121	171000	113539710	4065	4065	4065	4065	0
136	20231121	170900	113539710	4065	4065	4065	4065	0
137	20231121	170800	113539710	4065	4065	4065	4065	0
138	20231121	170700	113539710	4065	4065	4065	4065	0
139	20231121	170600	113539710	4065	4065	4065	4065	0
140	20231121	170500	113539710	4065	4065	4065	4065	0
141	20231121	170400	113539710	4065	4065	4065	4065	0
142	20231121	170300	113539710	4065	4065	4065	4065	0
143	20231121	170200	113539710	4065	4065	4065	4065	0
144	20231121	170100	113539710	4065	4065	4065	4065	0
145	20231121	170000	113539710	4065	4065	4065	4065	0
146	20231121	165900	113539710	4065	4065	4065	4065	0
147	20231121	165800	113539710	4065	4065	4065	4065	0
148	20231121	165700	113539710	4065	4065	4065	4065	0
149	20231121	165600	113539710	4065	4065	4065	4065	0
150	20231121	165500	113539710	4065	4065	4065	4065	0
151	20231121	165400	113539710	4065	4065	4065	4065	0
152	20231121	165300	113539710	4065	4065	4065	4065	490
153	20231121	165200	113539710	4065	4065	4065	4065	0
154	20231121	165100	113539710	4065	4065	4065	4065	0
155	20231121	165000	113539710	4065	4065	4065	4065	0
156	20231121	164900	113539710	4065	4065	4065	4065	0
157	20231121	164800	113539710	4065	4065	4065	4065	0
158	20231121	164700	113539710	4065	4065	4065	4065	0
159	20231121	164600	113539710	4065	4065	4065	4065	0
160	20231121	164500	113539710	4065	4065	4065	4065	0
161	20231121	164400	113539710	4065	4065	4065	4065	0
162	20231121	164300	113539710	4065	4065	4065	4065	0
163	20231121	164200	113539710	4065	4065	4065	4065	0
164	20231121	164100	113539710	4065	4065	4065	4065	0
165	20231121	164000	113539710	4065	4065	4065	4065	0
166	20231121	163900	113539710	4065	4065	4065	4065	0
167	20231121	163800	113539710	4065	4065	4065	4065	0
168	20231121	163700	113539710	4065	4065	4065	4065	0
169	20231121	163600	113539710	4065	4065	4065	4065	0
170	20231121	163500	113539710	4065	4065	4065	4065	0
171	20231121	163400	113539710	4065	4065	4065	4065	0
172	20231121	163300	113539710	4065	4065	4065	4065	0
173	20231121	163200	113539710	4065	4065	4065	4065	0
174	20231121	163100	113539710	4065	4065	4065	4065	0
175	20231121	163000	113539710	4065	4065	4065	4065	0
176	20231121	162900	113539710	4065	4065	4065	4065	0
177	20231121	162800	113539710	4065	4065	4065	4065	0
178	20231121	162700	113539710	4065	4065	4065	4065	0
179	20231121	162600	113539710	4065	4065	4065	4065	0
180	20231121	162500	113539710	4065	4065	4065	4065	0
181	20231121	162400	113539710	4065	4065	4065	4065	0
182	20231121	162300	113539710	4065	4065	4065	4065	490
183	20231121	162200	113539710	4065	4065	4065	4065	0
184	20231121	162100	113539710	4065	4065	4065	4065	0
185	20231121	162000	113539710	4065	4065	4065	4065	0
186	20231121	161900	113539710	4065	4065	4065	4065	0
187	20231121	161800	113539710	4065	4065	4065	4065	0
188	20231121	161700	113539710	4065	4065	4065	4065	0
189	20231121	161600	113539710	4065	4065	4065	4065	0
190	20231121	161500	113539710	4065	4065	4065	4065	0
191	20231121	161400	113539710	4065	4065	4065	4065	0
192	20231121	161300	113539710	4065	4065	4065	4065	0
193	20231121	161200	113539710	4065	4065	4065	4065	0
194	20231121	161100	113539710	4065	4065	4065	4065	0
195	20231121	161000	113539710	4065	4065	4065	4065	0
196	20231121	160900	113539710	4065	4065	4065	4065	0
197	20231121	160800	113539710	4065	4065	4065	4065	0
198	20231121	160700	113539710	4065	4065	4065	4065	0
199	20231121	160600	113539710	4065	4065	4065	4065	0
200	20231121	160500	113539710	4065	4065	4065	4065	0
201	20231121	160400	113539710	4065	4065	4065	4065	0
202	20231121	160300	113539710	4065	4065	4065	4065	0
203	20231121	160200	113539710	4065	4065	4065	4065	0
204	20231121	160100	113539710	4065	4065	4065	4065	0
205	20231121	160000	113539710	4065	4065	4065	4065	0
206	20231121	155900	113539710	4065	4065	4065	4065	0
207	20231121	155800	113539710	4065	4065	4065	4065	0
208	20231121	155700	113539710	4065	4065	4065	4065	0
209	20231121	155600	113539710	4065	4065	4065	4065	0
210	20231121	155500	113539710	4065	4065	4065	4065	0
211	20231121	155400	113539710	4065	4065	4065	4065	0
212	20231121	155300	113539710	4065	4065	4065	4065	490
213	20231121	155200	113539710	4065	4065	4065	4065	0
214	20231121	155100	113539710	4065	4065	4065	4065	0
215	20231121	155000	113539710	4065	4065	4065	4065	0
216	20231121	154900	113539710	4065	4065	4065	4065	0
217	20231121	154800	113539710	4065	4065	4065	4065	0
218	20231121	154700	113539710	4065	4065	4065	4065	0
219	20231121	154600	113539710	4065	4065	4065	4065	0
220	20231121	154500	113539710	4065	4065	4065	4065	0
221	20231121	154400	113539710	4065	4065	4065	4065	0
222	20231121	154300	113539710	4065	4065	4065	4065	0
223	20231121	154200	113539710	4065	4065	4065	4065	0
224	20231121	154100	113539710	4065	4065	4065	4065	0
225	20231121	154000	113539710	4065	4065	4065	4065	0
226	20231121	153900	113539710	4065	4065	4065	4065	0
227	20231121	153800	113539710	4065	4065	4065	4065	0
228	20231121	153700	113539710	4065	4065	4065	4065	0
229	20231121	153600	113539710	4065	4065	4065	4065	0
230	20231121	153500	113539710	4065	4065	4065	4065	0
231	20231121	153400	113539710	4065	4065	4065	4065	0
232	20231121	153300	113539710	4065	4065	4065	4065	0
233	20231121	153200	113539710	4065	4065	4065	4065	0
234	20231121	153100	113539710	4065	4065	4065	4065	0
235	20231121	153000	113539710	4065	4065	4065	4065	490
236	20231121	152900	111547860	4065	4065	4065	4065	0
237	20231121	152800	111547860	4065	4065	4065	4065	0
238	20231121	152700	111547860	4065	4065	4065	4065	0
239	20231121	152600	111547860	4065	4065	4065	4065	0
240	20231121	152500	111547860	4065	4065	4065	4065	0
241	20231121	152400	111547860	4065	4065	4065	4065	0
242	20231121	152300	111547860	4065	4065	4065	4065	0
243	20231121	152200	111547860	4065	4065	4065	4065	0
244	20231121	152100	111547860	4065	4065	4065	4065	0
245	20231121	152000	111547860	4065	4065	4065	4065	0
246	20231121	151900	111547860	4065	4065	4065	4065	18
247	20231121	151800	111474690	4080	4080	4080	4080	0
248	20231121	151700	111474690	4080	4080	4080	4080	0
249	20231121	151600	111474690	4080	4080	4080	4065	1035
250	20231121	151500	107266890	4070	4070	4070	4070	0
251	20231121	151400	107266890	4070	4070	4070	4070	0
252	20231121	151300	107266890	4070	4070	4070	4070	0
253	20231121	151200	107266890	4070	4070	4070	4070	0
254	20231121	151100	107266890	4070	4070	4070	4070	0
255	20231121	151000	107266890	4070	4070	4070	4070	0
256	20231121	150900	107266890	4070	4070	4070	4070	73
257	20231121	150800	106969780	4065	4065	4065	4065	0
258	20231121	150700	106969780	4065	4070	4070	4065	62
259	20231121	150600	106717745	4070	4070	4070	4070	0
260	20231121	150500	106717745	4070	4070	4070	4070	0
261	20231121	150400	106717745	4070	4070	4070	4070	0
262	20231121	150300	106717745	4070	4070	4070	4070	0
263	20231121	150200	106717745	4070	4070	4070	4070	200
264	20231121	150100	105903745	4070	4070	4070	4070	167
265	20231121	150000	105224055	4065	4065	4065	4065	0
266	20231121	145900	105224055	4065	4065	4065	4065	0
267	20231121	145800	105224055	4065	4065	4065	4065	0
268	20231121	145700	105224055	4065	4065	4065	4065	0
269	20231121	145600	105224055	4065	4065	4065	4065	0
270	20231121	145500	105224055	4065	4065	4065	4065	0
271	20231121	145400	105224055	4065	4065	4065	4065	0
272	20231121	145300	105224055	4065	4065	4065	4065	0
273	20231121	145200	105224055	4065	4065	4065	4065	0
274	20231121	145100	105224055	4065	4065	4065	4065	0
275	20231121	145000	105224055	4065	4065	4065	4065	7
276	20231121	144900	105195600	4065	4065	4065	4065	0
277	20231121	144800	105195600	4065	4065	4065	4065	8
278	20231121	144700	105163080	4075	4075	4075	4075	25
279	20231121	144600	105061205	4065	4065	4065	4065	7
280	20231121	144500	105032750	4065	4065	4065	4065	0
281	20231121	144400	105032750	4065	4065	4065	4065	7
282	20231121	144300	105004295	4070	4070	4070	4070	0
283	20231121	144200	105004295	4070	4070	4070	4070	69
284	20231121	144100	104723465	4075	4075	4075	4075	0
285	20231121	144000	104723465	4075	4070	4075	4070	27
286	20231121	143900	104613475	4070	4070	4070	4070	0
287	20231121	143800	104613475	4070	4070	4070	4070	148
288	20231121	143700	104011115	4070	4070	4070	4070	0
289	20231121	143600	104011115	4070	4070	4070	4070	7
290	20231121	143500	103982625	4070	4070	4070	4070	0
291	20231121	143400	103982625	4070	4070	4070	4070	7
292	20231121	143300	103954135	4070	4070	4070	4070	0
293	20231121	143200	103954135	4070	4070	4070	4070	69
294	20231121	143100	103673305	4065	4065	4065	4065	0
295	20231121	143000	103673305	4065	4065	4065	4065	7
296	20231121	142900	103644850	4065	4065	4065	4065	0
297	20231121	142800	103644850	4065	4065	4065	4065	7
298	20231121	142700	103616395	4065	4065	4065	4065	0
299	20231121	142600	103616395	4065	4065	4065	4065	7
300	20231121	142500	103587940	4065	4065	4065	4065	0
301	20231121	142400	103587940	4065	4065	4065	4065	7
302	20231121	142300	103559485	4065	4065	4065	4065	0
303	20231121	142200	103559485	4065	4065	4065	4065	182
304	20231121	142100	102819655	4065	4065	4065	4065	0
305	20231121	142000	102819655	4065	4065	4065	4065	7
306	20231121	141900	102791200	4065	4065	4065	4065	0
307	20231121	141800	102791200	4065	4065	4065	4065	76
308	20231121	141700	102482260	4065	4065	4065	4065	0
309	20231121	141600	102482260	4065	4065	4065	4065	8
310	20231121	141500	102449740	4070	4070	4070	4070	0
311	20231121	141400	102449740	4070	4065	4070	4065	20
312	20231121	141300	102368380	4070	4070	4070	4070	78
313	20231121	141200	102050920	4070	4070	4070	4070	70
314	20231121	141100	101766020	4075	4075	4075	4075	0
315	20231121	141000	101766020	4075	4075	4075	4075	20
316	20231121	140900	101684520	4075	4075	4075	4075	0
317	20231121	140800	101684520	4075	4075	4075	4075	1
318	20231121	140700	101680445	4070	4070	4070	4070	104
319	20231121	140600	101257165	4075	4075	4075	4075	0
320	20231121	140500	101257165	4075	4075	4075	4075	25
321	20231121	140400	101155290	4075	4075	4075	4075	0
322	20231121	140300	101155290	4075	4075	4075	4075	1
323	20231121	140200	101151215	4070	4075	4075	4070	79
324	20231121	140100	100829600	4085	4085	4085	4085	0
325	20231121	140000	100829600	4085	4085	4085	4085	0
326	20231121	135900	100829600	4085	4075	4085	4075	54
327	20231121	135800	100609540	4075	4075	4075	4075	0
328	20231121	135700	100609540	4075	4075	4075	4075	15
329	20231121	135600	100548415	4070	4070	4070	4070	0
330	20231121	135500	100548415	4070	4070	4070	4070	0
331	20231121	135400	100548415	4070	4070	4070	4070	0
332	20231121	135300	100548415	4070	4070	4070	4070	0
333	20231121	135200	100548415	4070	4070	4070	4070	63
334	20231121	135100	100292005	4085	4085	4085	4085	0
335	20231121	135000	100292005	4085	4085	4085	4085	1
336	20231121	134900	100287920	4070	4070	4070	4070	90
337	20231121	134800	99921620	4070	4070	4070	4070	0
338	20231121	134700	99921620	4070	4070	4070	4070	117
339	20231121	134600	99445430	4075	4075	4075	4075	0
340	20231121	134500	99445430	4075	4075	4075	4075	228
341	20231121	134400	98516330	4070	4070	4070	4070	0
342	20231121	134300	98516330	4070	4070	4070	4070	0
343	20231121	134200	98516330	4070	4070	4070	4070	63
344	20231121	134100	98259920	4070	4070	4070	4070	0
345	20231121	134000	98259920	4070	4085	4085	4070	36
346	20231121	133900	98113045	4085	4085	4085	4085	0
347	20231121	133800	98113045	4085	4085	4085	4085	0
348	20231121	133700	98113045	4085	4085	4085	4085	0
349	20231121	133600	98113045	4085	4085	4085	4085	0
350	20231121	133500	98113045	4085	4085	4085	4085	1
351	20231121	133400	98108960	4085	4085	4085	4085	10
352	20231121	133300	98068110	4085	4085	4085	4085	1
353	20231121	133200	98064025	4070	4080	4080	4070	63
354	20231121	133100	97807605	4085	4080	4085	4080	22
355	20231121	133000	97717840	4080	4080	4080	4080	14
356	20231121	132900	97660720	4070	4070	4070	4070	0
357	20231121	132800	97660720	4070	4070	4070	4070	0
358	20231121	132700	97660720	4070	4070	4070	4070	0
359	20231121	132600	97660720	4070	4070	4070	4070	0
360	20231121	132500	97660720	4070	4070	4070	4070	332
361	20231121	132400	96309480	4070	4070	4070	4070	0
362	20231121	132300	96309480	4070	4070	4070	4070	309
363	20231121	132200	95051850	4070	4070	4070	4070	63
364	20231121	132100	94795440	4080	4080	4080	4080	8
365	20231121	132000	94762800	4080	4080	4080	4080	0
366	20231121	131900	94762800	4080	4080	4080	4080	2
367	20231121	131800	94754640	4070	4070	4070	4070	23
368	20231121	131700	94661030	4080	4080	4080	4080	0
369	20231121	131600	94661030	4080	4080	4080	4080	0
370	20231121	131500	94661030	4080	4075	4080	4075	179
371	20231121	131400	93931595	4075	4070	4075	4070	701
372	20231121	131300	91078515	4070	4070	4070	4070	2
373	20231121	131200	91070375	4065	4065	4065	4065	63
374	20231121	131100	90814280	4065	4065	4065	4065	2820
375	20231121	131000	79350980	4065	4065	4065	4065	20
376	20231121	130900	79269680	4065	4065	4065	4065	0
377	20231121	130800	79269680	4065	4065	4065	4065	0
378	20231121	130700	79269680	4065	4065	4065	4065	0
379	20231121	130600	79269680	4065	4065	4065	4065	0
380	20231121	130500	79269680	4065	4065	4065	4065	24
381	20231121	130400	79172120	4060	4060	4060	4060	833
382	20231121	130300	75790140	4060	4060	4060	4060	0
383	20231121	130200	75790140	4060	4060	4060	4060	0
384	20231121	130100	75790140	4060	4060	4060	4060	0
385	20231121	130000	75790140	4060	4060	4060	4060	0
386	20231121	125900	75790140	4060	4060	4060	4060	0
387	20231121	125800	75790140	4060	4060	4060	4060	0
388	20231121	125700	75790140	4060	4060	4060	4060	0
389	20231121	125600	75790140	4060	4060	4060	4060	0
390	20231121	125500	75790140	4060	4060	4060	4060	0
391	20231121	125400	75790140	4060	4060	4060	4060	5
392	20231121	125300	75769840	4060	4060	4060	4060	0
393	20231121	125200	75769840	4060	4060	4060	4060	0
394	20231121	125100	75769840	4060	4060	4060	4060	0
395	20231121	125000	75769840	4060	4060	4060	4060	0
396	20231121	124900	75769840	4060	4060	4060	4060	0
397	20231121	124800	75769840	4060	4060	4060	4060	12
398	20231121	124700	75721120	4065	4065	4065	4065	0
399	20231121	124600	75721120	4065	4065	4065	4065	0
400	20231121	124500	75721120	4065	4065	4065	4065	0
401	20231121	124400	75721120	4065	4065	4065	4065	0
402	20231121	124300	75721120	4065	4065	4065	4065	0
403	20231121	124200	75721120	4065	4065	4065	4065	0
404	20231121	124100	75721120	4065	4065	4065	4065	0
405	20231121	124000	75721120	4065	4065	4065	4065	20
406	20231121	123900	75639820	4065	4065	4065	4065	0
407	20231121	123800	75639820	4065	4065	4065	4065	0
408	20231121	123700	75639820	4065	4065	4065	4065	0
409	20231121	123600	75639820	4065	4065	4065	4065	0
410	20231121	123500	75639820	4065	4065	4065	4065	0
411	20231121	123400	75639820	4065	4065	4065	4065	0
412	20231121	123300	75639820	4065	4065	4065	4065	0
413	20231121	123200	75639820	4065	4065	4065	4065	0
414	20231121	123100	75639820	4065	4065	4065	4065	0
415	20231121	123000	75639820	4065	4065	4065	4065	0
416	20231121	122900	75639820	4065	4065	4065	4065	0
417	20231121	122800	75639820	4065	4065	4065	4065	0
418	20231121	122700	75639820	4065	4065	4065	4065	0
419	20231121	122600	75639820	4065	4065	4065	4065	0
420	20231121	122500	75639820	4065	4065	4065	4065	0
421	20231121	122400	75639820	4065	4065	4065	4065	0
422	20231121	122300	75639820	4065	4065	4065	4065	0
423	20231121	122200	75639820	4065	4065	4065	4065	0
424	20231121	122100	75639820	4065	4065	4065	4065	0
425	20231121	122000	75639820	4065	4065	4065	4065	0
426	20231121	121900	75639820	4065	4065	4065	4065	0
427	20231121	121800	75639820	4065	4065	4065	4065	0
428	20231121	121700	75639820	4065	4065	4065	4065	0
429	20231121	121600	75639820	4065	4065	4065	4065	0
430	20231121	121500	75639820	4065	4065	4065	4065	1
431	20231121	121400	75635755	4060	4060	4060	4060	0
432	20231121	121300	75635755	4060	4060	4060	4060	147
433	20231121	121200	75038935	4065	4065	4065	4065	0
434	20231121	121100	75038935	4065	4065	4065	4065	0
435	20231121	121000	75038935	4065	4065	4065	4065	20
436	20231121	120900	74957635	4060	4060	4060	4060	0
437	20231121	120800	74957635	4060	4060	4060	4060	835
438	20231121	120700	71567535	4060	4060	4060	4060	0
439	20231121	120600	71567535	4060	4060	4060	4060	0
440	20231121	120500	71567535	4060	4060	4060	4060	0
441	20231121	120400	71567535	4060	4060	4060	4060	0
442	20231121	120300	71567535	4060	4060	4060	4060	1
443	20231121	120200	71563475	4060	4060	4060	4060	0
444	20231121	120100	71563475	4060	4060	4060	4060	0
445	20231121	120000	71563475	4060	4060	4060	4060	0
446	20231121	115900	71563475	4060	4060	4060	4060	0
447	20231121	115800	71563475	4060	4060	4060	4060	0
448	20231121	115700	71563475	4060	4060	4060	4060	0
449	20231121	115600	71563475	4060	4060	4060	4060	0
450	20231121	115500	71563475	4060	4060	4060	4060	0
451	20231121	115400	71563475	4060	4060	4060	4060	206
452	20231121	115300	70727115	4060	4065	4065	4060	2
453	20231121	115200	70718990	4065	4065	4065	4065	0
454	20231121	115100	70718990	4065	4065	4065	4065	0
455	20231121	115000	70718990	4065	4065	4065	4065	10
456	20231121	114900	70678340	4065	4065	4065	4065	0
457	20231121	114800	70678340	4065	4065	4065	4065	0
458	20231121	114700	70678340	4065	4065	4065	4065	0
459	20231121	114600	70678340	4065	4065	4065	4065	22
460	20231121	114500	70588910	4065	4065	4065	4065	0
461	20231121	114400	70588910	4065	4065	4065	4065	0
462	20231121	114300	70588910	4065	4065	4065	4065	10
463	20231121	114200	70548260	4070	4070	4070	4070	0
464	20231121	114100	70548260	4070	4070	4070	4070	0
465	20231121	114000	70548260	4070	4070	4070	4070	20
466	20231121	113900	70466860	4065	4065	4065	4065	0
467	20231121	113800	70466860	4065	4065	4065	4065	0
468	20231121	113700	70466860	4065	4065	4065	4065	0
469	20231121	113600	70466860	4065	4065	4065	4065	0
470	20231121	113500	70466860	4065	4065	4065	4065	0
471	20231121	113400	70466860	4065	4065	4065	4065	0
472	20231121	113300	70466860	4065	4065	4065	4065	0
473	20231121	113200	70466860	4065	4065	4065	4065	70
474	20231121	113100	70182310	4070	4070	4070	4070	1
475	20231121	113000	70178240	4065	4065	4065	4065	0
476	20231121	112900	70178240	4065	4065	4065	4065	0
477	20231121	112800	70178240	4065	4065	4065	4065	0
478	20231121	112700	70178240	4065	4065	4065	4065	0
479	20231121	112600	70178240	4065	4065	4065	4065	0
480	20231121	112500	70178240	4065	4065	4065	4065	0
481	20231121	112400	70178240	4065	4065	4065	4065	0
482	20231121	112300	70178240	4065	4065	4065	4065	0
483	20231121	112200	70178240	4065	4060	4065	4060	64
484	20231121	112100	69918335	4060	4060	4060	4060	0
485	20231121	112000	69918335	4060	4060	4060	4060	49
486	20231121	111900	69719395	4070	4070	4070	4070	0
487	20231121	111800	69719395	4070	4070	4070	4070	0
488	20231121	111700	69719395	4070	4070	4070	4070	0
489	20231121	111600	69719395	4070	4070	4070	4070	0
490	20231121	111500	69719395	4070	4070	4070	4070	0
491	20231121	111400	69719395	4070	4070	4070	4070	0
492	20231121	111300	69719395	4070	4070	4070	4070	0
493	20231121	111200	69719395	4070	4070	4070	4070	0
494	20231121	111100	69719395	4070	4070	4070	4070	0
495	20231121	111000	69719395	4070	4070	4070	4070	23
496	20231121	110900	69625785	4060	4060	4060	4060	0
497	20231121	110800	69625785	4060	4060	4060	4060	0
498	20231121	110700	69625785	4060	4060	4060	4060	24
499	20231121	110600	69528345	4060	4060	4060	4060	0
500	20231121	110500	69528345	4060	4060	4060	4060	0
501	20231121	110400	69528345	4060	4060	4060	4060	0
502	20231121	110300	69528345	4060	4060	4060	4060	0
503	20231121	110200	69528345	4060	4060	4060	4060	0
504	20231121	110100	69528345	4060	4060	4060	4060	0
505	20231121	110000	69528345	4060	4060	4060	4060	279
506	20231121	105900	68395605	4060	4060	4060	4060	0
507	20231121	105800	68395605	4060	4060	4060	4060	0
508	20231121	105700	68395605	4060	4060	4060	4060	0
509	20231121	105600	68395605	4060	4060	4060	4060	0
510	20231121	105500	68395605	4060	4060	4060	4060	0
511	20231121	105400	68395605	4060	4060	4060	4060	0
512	20231121	105300	68395605	4060	4060	4060	4060	0
513	20231121	105200	68395605	4060	4060	4060	4060	464
514	20231121	105100	66511765	4060	4065	4065	4060	2
515	20231121	105000	66503640	4070	4070	4070	4070	0
516	20231121	104900	66503640	4070	4070	4070	4070	0
517	20231121	104800	66503640	4070	4070	4070	4070	0
518	20231121	104700	66503640	4070	4070	4070	4070	0
519	20231121	104600	66503640	4070	4070	4070	4070	100
520	20231121	104500	66096640	4070	4070	4070	4070	0
521	20231121	104400	66096640	4070	4070	4070	4070	3
522	20231121	104300	66084430	4070	4070	4070	4070	0
523	20231121	104200	66084430	4070	4070	4070	4070	0
524	20231121	104100	66084430	4070	4070	4070	4070	0
525	20231121	104000	66084430	4070	4060	4070	4060	236
526	20231121	103900	65126070	4060	4060	4060	4060	123
527	20231121	103800	64626690	4070	4070	4070	4070	0
528	20231121	103700	64626690	4070	4070	4070	4070	0
529	20231121	103600	64626690	4070	4070	4070	4070	0
530	20231121	103500	64626690	4070	4070	4070	4070	0
531	20231121	103400	64626690	4070	4070	4070	4070	3
532	20231121	103300	64614480	4060	4060	4060	4060	0
533	20231121	103200	64614480	4060	4060	4060	4060	0
534	20231121	103100	64614480	4060	4060	4060	4060	0
535	20231121	103000	64614480	4060	4065	4065	4060	100
536	20231121	102900	64208070	4065	4065	4065	4065	0
537	20231121	102800	64208070	4065	4065	4065	4065	61
538	20231121	102700	63960105	4065	4065	4065	4065	148
539	20231121	102600	63358485	4065	4065	4065	4065	0
540	20231121	102500	63358485	4065	4070	4070	4065	8
541	20231121	102400	63325945	4070	4070	4070	4070	0
542	20231121	102300	63325945	4070	4070	4070	4070	10
543	20231121	102200	63285245	4075	4075	4075	4075	0
544	20231121	102100	63285245	4075	4065	4075	4065	226
545	20231121	102000	62366525	4070	4070	4070	4070	0
546	20231121	101900	62366525	4070	4070	4070	4070	11
547	20231121	101800	62321755	4065	4065	4065	4065	0
548	20231121	101700	62321755	4065	4065	4065	4065	2
549	20231121	101600	62313625	4060	4060	4060	4060	5
550	20231121	101500	62293325	4060	4060	4060	4060	5
551	20231121	101400	62273025	4060	4050	4060	4050	140
552	20231121	101300	61705615	4055	4050	4055	4050	15
553	20231121	101200	61644820	4050	4050	4050	4050	173
554	20231121	101100	60944170	4050	4050	4050	4050	0
555	20231121	101000	60944170	4050	4060	4060	4050	82
556	20231121	100900	60611260	4060	4060	4060	4060	0
557	20231121	100800	60611260	4060	4060	4060	4060	1
558	20231121	100700	60607200	4040	4040	4040	4040	0
559	20231121	100600	60607200	4040	4040	4040	4040	0
560	20231121	100500	60607200	4040	4040	4040	4040	179
561	20231121	100400	59884040	4045	4045	4045	4045	0
562	20231121	100300	59884040	4045	4045	4045	4045	0
563	20231121	100200	59884040	4045	4070	4070	4045	61
564	20231121	100100	59636520	4050	4050	4050	4050	0
565	20231121	100000	59636520	4050	4050	4050	4050	27
566	20231121	095900	59527170	4045	4045	4050	4045	245
567	20231121	095800	58536100	4045	4050	4050	4045	1615
568	20231121	095700	51995355	4050	4070	4070	4050	2093
569	20231121	095600	43510810	4060	4060	4060	4060	0
570	20231121	095500	43510810	4060	4060	4060	4060	0
571	20231121	095400	43510810	4060	4060	4060	4060	0
572	20231121	095300	43510810	4060	4060	4060	4060	1227
573	20231121	095200	38529190	4060	4060	4060	4060	7
574	20231121	095100	38500770	4060	4060	4060	4060	79
575	20231121	095000	38180030	4055	4070	4070	4055	2248
576	20231121	094900	29054130	4065	4065	4065	4065	4
577	20231121	094800	29037870	4070	4070	4070	4070	0
578	20231121	094700	29037870	4070	4070	4070	4070	120
579	20231121	094600	28549470	4070	4070	4070	4065	133
580	20231121	094500	28008165	4065	4065	4065	4065	0
581	20231121	094400	28008165	4065	4065	4065	4065	0
582	20231121	094300	28008165	4065	4065	4065	4065	0
583	20231121	094200	28008165	4065	4065	4065	4065	1
584	20231121	094100	28004100	4065	4065	4065	4065	1
585	20231121	094000	28000035	4065	4070	4070	4065	37
586	20231121	093900	27849450	4075	4075	4075	4075	9
587	20231121	093800	27812775	4075	4075	4075	4075	1
588	20231121	093700	27808700	4075	4075	4075	4075	0
589	20231121	093600	27808700	4075	4075	4075	4075	3
590	20231121	093500	27796475	4080	4085	4085	4080	158
591	20231121	093400	27151815	4090	4090	4090	4090	0
592	20231121	093300	27151815	4090	4090	4090	4090	1
593	20231121	093200	27147725	4090	4090	4090	4090	1
594	20231121	093100	27143635	4090	4090	4090	4090	36
595	20231121	093000	26996395	4090	4090	4090	4090	0
596	20231121	092900	26996395	4090	4090	4090	4090	0
597	20231121	092800	26996395	4090	4090	4090	4090	0
598	20231121	092700	26996395	4090	4090	4090	4090	0
599	20231121	092600	26996395	4090	4095	4095	4090	295
600	20231121	092500	25788845	4095	4095	4095	4095	1001
601	20231121	092400	21689750	4095	4100	4100	4095	12
602	20231121	092300	21640565	4115	4115	4115	4115	1
603	20231121	092200	21636450	4125	4120	4125	4120	1100
604	20231121	092100	17099710	4125	4080	4130	4080	1458
605	20231121	092000	11141955	4080	4080	4080	4080	123
606	20231121	091900	10640115	4080	4080	4080	4080	0
607	20231121	091800	10640115	4080	4080	4080	4080	0
608	20231121	091700	10640115	4080	4080	4080	4080	0
609	20231121	091600	10640115	4080	4080	4080	4080	0
610	20231121	091500	10640115	4080	4080	4080	4080	2
611	20231121	091400	10631955	4070	4070	4070	4070	0
612	20231121	091300	10631955	4070	4070	4070	4070	172
613	20231121	091200	9931915	4070	4070	4070	4070	0
614	20231121	091100	9931915	4070	4070	4070	4070	0
615	20231121	091000	9931915	4070	4070	4070	4070	5
616	20231121	090900	9911565	4080	4080	4080	4080	0
617	20231121	090800	9911565	4080	4070	4080	4070	46
618	20231121	090700	9724335	4085	4080	4085	4080	370
619	20231121	090600	8214715	4080	4080	4080	4080	0
620	20231121	090500	8214715	4080	4080	4080	4070	103
621	20231121	090400	7795475	4075	4075	4075	4075	0
622	20231121	090300	7795475	4075	4075	4075	4075	660
623	20231121	090200	5105975	4075	4075	4075	4075	0
624	20231121	090100	5105975	4075	4075	4075	4075	0
625	20231121	090000	5105975	4075	4075	4075	4075	1253