KissMeData/052600/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193200	110390820	4145	4145	4145	4145	1598
3	20241121	193100	110390820	4145	4145	4145	4145	0
4	20241121	193000	110390820	4145	4145	4145	4145	0
5	20241121	192900	110390820	4145	4145	4145	4145	0
6	20241121	192800	110390820	4145	4145	4145	4145	0
7	20241121	192700	110390820	4145	4145	4145	4145	0
8	20241121	192600	110390820	4145	4145	4145	4145	0
9	20241121	192500	110390820	4145	4145	4145	4145	0
10	20241121	192400	110390820	4145	4145	4145	4145	0
11	20241121	192300	110390820	4145	4145	4145	4145	0
12	20241121	192200	110390820	4145	4145	4145	4145	0
13	20241121	192100	110390820	4145	4145	4145	4145	0
14	20241121	192000	110390820	4145	4145	4145	4145	0
15	20241121	191900	110390820	4145	4145	4145	4145	0
16	20241121	191800	110390820	4145	4145	4145	4145	0
17	20241121	191700	110390820	4145	4145	4145	4145	0
18	20241121	191600	110390820	4145	4145	4145	4145	0
19	20241121	191500	110390820	4145	4145	4145	4145	0
20	20241121	191400	110390820	4145	4145	4145	4145	0
21	20241121	191300	110390820	4145	4145	4145	4145	0
22	20241121	191200	110390820	4145	4145	4145	4145	0
23	20241121	191100	110390820	4145	4145	4145	4145	0
24	20241121	191000	110390820	4145	4145	4145	4145	0
25	20241121	190900	110390820	4145	4145	4145	4145	0
26	20241121	190800	110390820	4145	4145	4145	4145	0
27	20241121	190700	110390820	4145	4145	4145	4145	0
28	20241121	190600	110390820	4145	4145	4145	4145	0
29	20241121	190500	110390820	4145	4145	4145	4145	0
30	20241121	190400	110390820	4145	4145	4145	4145	0
31	20241121	190300	110390820	4145	4145	4145	4145	0
32	20241121	190200	110390820	4145	4145	4145	4145	1598
33	20241121	190100	110390820	4145	4145	4145	4145	0
34	20241121	190000	110390820	4145	4145	4145	4145	0
35	20241121	185900	110390820	4145	4145	4145	4145	0
36	20241121	185800	110390820	4145	4145	4145	4145	0
37	20241121	185700	110390820	4145	4145	4145	4145	0
38	20241121	185600	110390820	4145	4145	4145	4145	0
39	20241121	185500	110390820	4145	4145	4145	4145	0
40	20241121	185400	110390820	4145	4145	4145	4145	0
41	20241121	185300	110390820	4145	4145	4145	4145	0
42	20241121	185200	110390820	4145	4145	4145	4145	0
43	20241121	185100	110390820	4145	4145	4145	4145	0
44	20241121	185000	110390820	4145	4145	4145	4145	0
45	20241121	184900	110390820	4145	4145	4145	4145	0
46	20241121	184800	110390820	4145	4145	4145	4145	0
47	20241121	184700	110390820	4145	4145	4145	4145	0
48	20241121	184600	110390820	4145	4145	4145	4145	0
49	20241121	184500	110390820	4145	4145	4145	4145	0
50	20241121	184400	110390820	4145	4145	4145	4145	0
51	20241121	184300	110390820	4145	4145	4145	4145	0
52	20241121	184200	110390820	4145	4145	4145	4145	0
53	20241121	184100	110390820	4145	4145	4145	4145	0
54	20241121	184000	110390820	4145	4145	4145	4145	0
55	20241121	183900	110390820	4145	4145	4145	4145	0
56	20241121	183800	110390820	4145	4145	4145	4145	0
57	20241121	183700	110390820	4145	4145	4145	4145	0
58	20241121	183600	110390820	4145	4145	4145	4145	0
59	20241121	183500	110390820	4145	4145	4145	4145	0
60	20241121	183400	110390820	4145	4145	4145	4145	0
61	20241121	183300	110390820	4145	4145	4145	4145	0
62	20241121	183200	110390820	4145	4145	4145	4145	1598
63	20241121	183100	110390820	4145	4145	4145	4145	0
64	20241121	183000	110390820	4145	4145	4145	4145	0
65	20241121	182900	110390820	4145	4145	4145	4145	0
66	20241121	182800	110390820	4145	4145	4145	4145	0
67	20241121	182700	110390820	4145	4145	4145	4145	0
68	20241121	182600	110390820	4145	4145	4145	4145	0
69	20241121	182500	110390820	4145	4145	4145	4145	0
70	20241121	182400	110390820	4145	4145	4145	4145	0
71	20241121	182300	110390820	4145	4145	4145	4145	0
72	20241121	182200	110390820	4145	4145	4145	4145	0
73	20241121	182100	110390820	4145	4145	4145	4145	0
74	20241121	182000	110390820	4145	4145	4145	4145	0
75	20241121	181900	110390820	4145	4145	4145	4145	0
76	20241121	181800	110390820	4145	4145	4145	4145	0
77	20241121	181700	110390820	4145	4145	4145	4145	0
78	20241121	181600	110390820	4145	4145	4145	4145	0
79	20241121	181500	110390820	4145	4145	4145	4145	0
80	20241121	181400	110390820	4145	4145	4145	4145	0
81	20241121	181300	110390820	4145	4145	4145	4145	0
82	20241121	181200	110390820	4145	4145	4145	4145	0
83	20241121	181100	110390820	4145	4145	4145	4145	0
84	20241121	181000	110390820	4145	4145	4145	4145	0
85	20241121	180900	110390820	4145	4145	4145	4145	0
86	20241121	180800	110390820	4145	4145	4145	4145	0
87	20241121	180700	110390820	4145	4145	4145	4145	0
88	20241121	180600	110390820	4145	4145	4145	4145	0
89	20241121	180500	110390820	4145	4145	4145	4145	0
90	20241121	180400	110390820	4145	4145	4145	4145	0
91	20241121	180300	110390820	4145	4145	4145	4145	0
92	20241121	180200	110390820	4145	4145	4145	4145	1598
93	20241121	180100	110390820	4145	4145	4145	4145	0
94	20241121	180000	110390820	4145	4145	4145	4145	0
95	20241121	175900	110390820	4145	4145	4145	4145	0
96	20241121	175800	110390820	4145	4145	4145	4145	0
97	20241121	175700	110390820	4145	4145	4145	4145	0
98	20241121	175600	110390820	4145	4145	4145	4145	0
99	20241121	175500	110390820	4145	4145	4145	4145	0
100	20241121	175400	110390820	4145	4145	4145	4145	0
101	20241121	175300	110390820	4145	4145	4145	4145	0
102	20241121	175200	110390820	4145	4145	4145	4145	0
103	20241121	175100	110390820	4145	4145	4145	4145	0
104	20241121	175000	110390820	4145	4145	4145	4145	0
105	20241121	174900	110390820	4145	4145	4145	4145	0
106	20241121	174800	110390820	4145	4145	4145	4145	0
107	20241121	174700	110390820	4145	4145	4145	4145	0
108	20241121	174600	110390820	4145	4145	4145	4145	0
109	20241121	174500	110390820	4145	4145	4145	4145	0
110	20241121	174400	110390820	4145	4145	4145	4145	0
111	20241121	174300	110390820	4145	4145	4145	4145	0
112	20241121	174200	110390820	4145	4145	4145	4145	0
113	20241121	174100	110390820	4145	4145	4145	4145	0
114	20241121	174000	110390820	4145	4145	4145	4145	0
115	20241121	173900	110390820	4145	4145	4145	4145	0
116	20241121	173800	110390820	4145	4145	4145	4145	0
117	20241121	173700	110390820	4145	4145	4145	4145	0
118	20241121	173600	110390820	4145	4145	4145	4145	0
119	20241121	173500	110390820	4145	4145	4145	4145	0
120	20241121	173400	110390820	4145	4145	4145	4145	0
121	20241121	173300	110390820	4145	4145	4145	4145	0
122	20241121	173200	110390820	4145	4145	4145	4145	1598
123	20241121	173100	110390820	4145	4145	4145	4145	0
124	20241121	173000	110390820	4145	4145	4145	4145	0
125	20241121	172900	110390820	4145	4145	4145	4145	0
126	20241121	172800	110390820	4145	4145	4145	4145	0
127	20241121	172700	110390820	4145	4145	4145	4145	0
128	20241121	172600	110390820	4145	4145	4145	4145	0
129	20241121	172500	110390820	4145	4145	4145	4145	0
130	20241121	172400	110390820	4145	4145	4145	4145	0
131	20241121	172300	110390820	4145	4145	4145	4145	0
132	20241121	172200	110390820	4145	4145	4145	4145	0
133	20241121	172100	110390820	4145	4145	4145	4145	0
134	20241121	172000	110390820	4145	4145	4145	4145	0
135	20241121	171900	110390820	4145	4145	4145	4145	0
136	20241121	171800	110390820	4145	4145	4145	4145	0
137	20241121	171700	110390820	4145	4145	4145	4145	0
138	20241121	171600	110390820	4145	4145	4145	4145	0
139	20241121	171500	110390820	4145	4145	4145	4145	0
140	20241121	171400	110390820	4145	4145	4145	4145	0
141	20241121	171300	110390820	4145	4145	4145	4145	0
142	20241121	171200	110390820	4145	4145	4145	4145	0
143	20241121	171100	110390820	4145	4145	4145	4145	0
144	20241121	171000	110390820	4145	4145	4145	4145	0
145	20241121	170900	110390820	4145	4145	4145	4145	0
146	20241121	170800	110390820	4145	4145	4145	4145	0
147	20241121	170700	110390820	4145	4145	4145	4145	0
148	20241121	170600	110390820	4145	4145	4145	4145	0
149	20241121	170500	110390820	4145	4145	4145	4145	0
150	20241121	170400	110390820	4145	4145	4145	4145	0
151	20241121	170300	110390820	4145	4145	4145	4145	0
152	20241121	170200	110390820	4145	4145	4145	4145	1598
153	20241121	170100	110390820	4145	4145	4145	4145	0
154	20241121	170000	110390820	4145	4145	4145	4145	0
155	20241121	165900	110390820	4145	4145	4145	4145	0
156	20241121	165800	110390820	4145	4145	4145	4145	0
157	20241121	165700	110390820	4145	4145	4145	4145	0
158	20241121	165600	110390820	4145	4145	4145	4145	0
159	20241121	165500	110390820	4145	4145	4145	4145	0
160	20241121	165400	110390820	4145	4145	4145	4145	0
161	20241121	165300	110390820	4145	4145	4145	4145	0
162	20241121	165200	110390820	4145	4145	4145	4145	0
163	20241121	165100	110390820	4145	4145	4145	4145	0
164	20241121	165000	110390820	4145	4145	4145	4145	0
165	20241121	164900	110390820	4145	4145	4145	4145	0
166	20241121	164800	110390820	4145	4145	4145	4145	0
167	20241121	164700	110390820	4145	4145	4145	4145	0
168	20241121	164600	110390820	4145	4145	4145	4145	0
169	20241121	164500	110390820	4145	4145	4145	4145	0
170	20241121	164400	110390820	4145	4145	4145	4145	0
171	20241121	164300	110390820	4145	4145	4145	4145	0
172	20241121	164200	110390820	4145	4145	4145	4145	0
173	20241121	164100	110390820	4145	4145	4145	4145	0
174	20241121	164000	110390820	4145	4145	4145	4145	0
175	20241121	163900	110390820	4145	4145	4145	4145	0
176	20241121	163800	110390820	4145	4145	4145	4145	0
177	20241121	163700	110390820	4145	4145	4145	4145	0
178	20241121	163600	110390820	4145	4145	4145	4145	0
179	20241121	163500	110390820	4145	4145	4145	4145	0
180	20241121	163400	110390820	4145	4145	4145	4145	0
181	20241121	163300	110390820	4145	4145	4145	4145	0
182	20241121	163200	110390820	4145	4145	4145	4145	1598
183	20241121	163100	110390820	4145	4145	4145	4145	0
184	20241121	163000	110390820	4145	4145	4145	4145	0
185	20241121	162900	110390820	4145	4145	4145	4145	0
186	20241121	162800	110390820	4145	4145	4145	4145	0
187	20241121	162700	110390820	4145	4145	4145	4145	0
188	20241121	162600	110390820	4145	4145	4145	4145	0
189	20241121	162500	110390820	4145	4145	4145	4145	0
190	20241121	162400	110390820	4145	4145	4145	4145	0
191	20241121	162300	110390820	4145	4145	4145	4145	0
192	20241121	162200	110390820	4145	4145	4145	4145	0
193	20241121	162100	110390820	4145	4145	4145	4145	0
194	20241121	162000	110390820	4145	4145	4145	4145	0
195	20241121	161900	110390820	4145	4145	4145	4145	0
196	20241121	161800	110390820	4145	4145	4145	4145	0
197	20241121	161700	110390820	4145	4145	4145	4145	0
198	20241121	161600	110390820	4145	4145	4145	4145	0
199	20241121	161500	110390820	4145	4145	4145	4145	0
200	20241121	161400	110390820	4145	4145	4145	4145	0
201	20241121	161300	110390820	4145	4145	4145	4145	0
202	20241121	161200	110390820	4145	4145	4145	4145	0
203	20241121	161100	110390820	4145	4145	4145	4145	0
204	20241121	161000	110390820	4145	4145	4145	4145	0
205	20241121	160900	110390820	4145	4145	4145	4145	0
206	20241121	160800	110390820	4145	4145	4145	4145	0
207	20241121	160700	110390820	4145	4145	4145	4145	0
208	20241121	160600	110390820	4145	4145	4145	4145	0
209	20241121	160500	110390820	4145	4145	4145	4145	0
210	20241121	160400	110390820	4145	4145	4145	4145	0
211	20241121	160300	110390820	4145	4145	4145	4145	0
212	20241121	160200	110390820	4145	4145	4145	4145	1598
213	20241121	160100	110390820	4145	4145	4145	4145	0
214	20241121	160000	110390820	4145	4145	4145	4145	0
215	20241121	155900	110390820	4145	4145	4145	4145	0
216	20241121	155800	110390820	4145	4145	4145	4145	0
217	20241121	155700	110390820	4145	4145	4145	4145	0
218	20241121	155600	110390820	4145	4145	4145	4145	0
219	20241121	155500	110390820	4145	4145	4145	4145	0
220	20241121	155400	110390820	4145	4145	4145	4145	0
221	20241121	155300	110390820	4145	4145	4145	4145	0
222	20241121	155200	110390820	4145	4145	4145	4145	0
223	20241121	155100	110390820	4145	4145	4145	4145	0
224	20241121	155000	110390820	4145	4145	4145	4145	0
225	20241121	154900	110390820	4145	4145	4145	4145	0
226	20241121	154800	110390820	4145	4145	4145	4145	0
227	20241121	154700	110390820	4145	4145	4145	4145	0
228	20241121	154600	110390820	4145	4145	4145	4145	0
229	20241121	154500	110390820	4145	4145	4145	4145	0
230	20241121	154400	110390820	4145	4145	4145	4145	0
231	20241121	154300	110390820	4145	4145	4145	4145	0
232	20241121	154200	110390820	4145	4145	4145	4145	0
233	20241121	154100	110390820	4145	4145	4145	4145	0
234	20241121	154000	110390820	4145	4145	4145	4145	0
235	20241121	153900	110390820	4145	4145	4145	4145	0
236	20241121	153800	110390820	4145	4145	4145	4145	0
237	20241121	153700	110390820	4145	4145	4145	4145	0
238	20241121	153600	110390820	4145	4145	4145	4145	0
239	20241121	153500	110390820	4145	4145	4145	4145	0
240	20241121	153400	110390820	4145	4145	4145	4145	0
241	20241121	153300	110390820	4145	4145	4145	4145	0
242	20241121	153200	110390820	4145	4145	4145	4145	1598
243	20241121	153100	110390820	4145	4145	4145	4145	0
244	20241121	153000	110390820	4145	4145	4145	4145	1598
245	20241121	152900	103767110	4110	4110	4110	4110	0
246	20241121	152800	103767110	4110	4110	4110	4110	0
247	20241121	152700	103767110	4110	4110	4110	4110	0
248	20241121	152600	103767110	4110	4110	4110	4110	0
249	20241121	152500	103767110	4110	4110	4110	4110	0
250	20241121	152400	103767110	4110	4110	4110	4110	0
251	20241121	152300	103767110	4110	4110	4110	4110	0
252	20241121	152200	103767110	4110	4110	4110	4110	0
253	20241121	152100	103767110	4110	4110	4110	4110	0
254	20241121	152000	103767110	4110	4110	4110	4110	0
255	20241121	151900	103767110	4110	4110	4110	4110	0
256	20241121	151800	103767110	4110	4110	4110	4110	0
257	20241121	151700	103767110	4110	4120	4120	4110	1000
258	20241121	151600	99655640	4125	4125	4125	4125	0
259	20241121	151500	99655640	4125	4125	4125	4125	0
260	20241121	151400	99655640	4125	4125	4125	4125	1218
261	20241121	151300	94631390	4125	4125	4125	4125	10
262	20241121	151200	94590140	4125	4125	4125	4125	0
263	20241121	151100	94590140	4125	4125	4125	4125	0
264	20241121	151000	94590140	4125	4125	4125	4125	10
265	20241121	150900	94548890	4115	4115	4115	4115	0
266	20241121	150800	94548890	4115	4115	4115	4115	0
267	20241121	150700	94548890	4115	4115	4115	4115	100
268	20241121	150600	94137390	4120	4120	4120	4120	0
269	20241121	150500	94137390	4120	4120	4120	4120	0
270	20241121	150400	94137390	4120	4120	4120	4120	2139
271	20241121	150300	85324710	4130	4130	4130	4130	0
272	20241121	150200	85324710	4130	4130	4130	4130	0
273	20241121	150100	85324710	4130	4130	4130	4130	0
274	20241121	150000	85324710	4130	4130	4130	4130	0
275	20241121	145900	85324710	4130	4130	4130	4130	1
276	20241121	145800	85320580	4130	4130	4130	4130	2
277	20241121	145700	85312320	4130	4125	4130	4125	352
278	20241121	145600	83860295	4130	4130	4130	4130	233
279	20241121	145500	82898005	4130	4130	4130	4130	0
280	20241121	145400	82898005	4130	4130	4130	4130	0
281	20241121	145300	82898005	4130	4130	4130	4130	0
282	20241121	145200	82898005	4130	4130	4130	4130	0
283	20241121	145100	82898005	4130	4130	4130	4130	69
284	20241121	145000	82613035	4130	4130	4130	4130	1
285	20241121	144900	82608905	4135	4135	4135	4135	0
286	20241121	144800	82608905	4135	4135	4135	4135	0
287	20241121	144700	82608905	4135	4135	4135	4135	2
288	20241121	144600	82600635	4135	4135	4135	4135	0
289	20241121	144500	82600635	4135	4135	4135	4135	0
290	20241121	144400	82600635	4135	4135	4135	4135	0
291	20241121	144300	82600635	4135	4135	4135	4135	623
292	20241121	144200	80024530	4135	4135	4135	4135	500
293	20241121	144100	77957030	4125	4125	4125	4125	0
294	20241121	144000	77957030	4125	4125	4125	4125	0
295	20241121	143900	77957030	4125	4125	4125	4125	0
296	20241121	143800	77957030	4125	4125	4125	4125	0
297	20241121	143700	77957030	4125	4125	4125	4125	0
298	20241121	143600	77957030	4125	4125	4125	4125	0
299	20241121	143500	77957030	4125	4125	4125	4125	0
300	20241121	143400	77957030	4125	4125	4125	4125	0
301	20241121	143300	77957030	4125	4125	4125	4125	0
302	20241121	143200	77957030	4125	4125	4125	4125	0
303	20241121	143100	77957030	4125	4125	4125	4125	10
304	20241121	143000	77915780	4140	4140	4140	4140	0
305	20241121	142900	77915780	4140	4140	4140	4140	0
306	20241121	142800	77915780	4140	4140	4140	4140	0
307	20241121	142700	77915780	4140	4140	4140	4140	0
308	20241121	142600	77915780	4140	4140	4140	4140	0
309	20241121	142500	77915780	4140	4140	4140	4140	0
310	20241121	142400	77915780	4140	4140	4140	4140	4
311	20241121	142300	77899220	4135	4130	4135	4130	491
312	20241121	142200	75869435	4130	4130	4130	4130	0
313	20241121	142100	75869435	4130	4130	4130	4130	0
314	20241121	142000	75869435	4130	4130	4130	4130	80
315	20241121	141900	75539035	4120	4120	4120	4120	125
316	20241121	141800	75024035	4120	4120	4120	4120	0
317	20241121	141700	75024035	4120	4120	4120	4120	0
318	20241121	141600	75024035	4120	4120	4120	4120	0
319	20241121	141500	75024035	4120	4120	4120	4120	0
320	20241121	141400	75024035	4120	4120	4120	4120	0
321	20241121	141300	75024035	4120	4120	4120	4120	0
322	20241121	141200	75024035	4120	4120	4120	4120	0
323	20241121	141100	75024035	4120	4120	4120	4120	0
324	20241121	141000	75024035	4120	4120	4120	4120	0
325	20241121	140900	75024035	4120	4120	4120	4120	34
326	20241121	140800	74883955	4120	4120	4120	4120	0
327	20241121	140700	74883955	4120	4120	4120	4120	0
328	20241121	140600	74883955	4120	4120	4120	4120	7
329	20241121	140500	74855115	4120	4120	4120	4120	0
330	20241121	140400	74855115	4120	4120	4120	4120	6
331	20241121	140300	74830395	4120	4120	4120	4120	10
332	20241121	140200	74789195	4120	4120	4120	4120	0
333	20241121	140100	74789195	4120	4120	4120	4120	1210
334	20241121	140000	69803995	4120	4125	4125	4120	1000
335	20241121	135900	65681420	4125	4125	4125	4125	0
336	20241121	135800	65681420	4125	4125	4125	4125	0
337	20241121	135700	65681420	4125	4125	4125	4125	0
338	20241121	135600	65681420	4125	4125	4125	4125	0
339	20241121	135500	65681420	4125	4125	4125	4125	0
340	20241121	135400	65681420	4125	4125	4125	4125	0
341	20241121	135300	65681420	4125	4125	4125	4125	80
342	20241121	135200	65351420	4125	4125	4125	4125	0
343	20241121	135100	65351420	4125	4125	4125	4125	34
344	20241121	135000	65211170	4120	4120	4120	4120	482
345	20241121	134900	63225330	4120	4120	4120	4120	0
346	20241121	134800	63225330	4120	4120	4120	4120	0
347	20241121	134700	63225330	4120	4120	4120	4120	0
348	20241121	134600	63225330	4120	4120	4120	4120	13
349	20241121	134500	63171770	4120	4125	4125	4120	45
350	20241121	134400	62986365	4120	4120	4120	4120	0
351	20241121	134300	62986365	4120	4120	4120	4120	0
352	20241121	134200	62986365	4120	4120	4120	4120	0
353	20241121	134100	62986365	4120	4120	4120	4120	0
354	20241121	134000	62986365	4120	4120	4120	4120	0
355	20241121	133900	62986365	4120	4120	4120	4120	0
356	20241121	133800	62986365	4120	4120	4120	4120	0
357	20241121	133700	62986365	4120	4120	4120	4120	0
358	20241121	133600	62986365	4120	4120	4120	4120	2
359	20241121	133500	62978125	4120	4120	4120	4120	0
360	20241121	133400	62978125	4120	4120	4120	4120	0
361	20241121	133300	62978125	4120	4120	4120	4120	0
362	20241121	133200	62978125	4120	4120	4120	4120	0
363	20241121	133100	62978125	4120	4120	4120	4120	2
364	20241121	133000	62969885	4120	4120	4120	4120	0
365	20241121	132900	62969885	4120	4120	4120	4120	0
366	20241121	132800	62969885	4120	4120	4120	4120	0
367	20241121	132700	62969885	4120	4110	4120	4110	246
368	20241121	132600	61958815	4110	4110	4110	4110	0
369	20241121	132500	61958815	4110	4110	4110	4110	0
370	20241121	132400	61958815	4110	4110	4110	4110	0
371	20241121	132300	61958815	4110	4110	4110	4110	34
372	20241121	132200	61819075	4120	4120	4120	4120	347
373	20241121	132100	60389435	4120	4120	4120	4120	0
374	20241121	132000	60389435	4120	4120	4120	4120	0
375	20241121	131900	60389435	4120	4120	4120	4120	0
376	20241121	131800	60389435	4120	4120	4120	4120	3
377	20241121	131700	60377075	4120	4120	4120	4120	0
378	20241121	131600	60377075	4120	4120	4120	4120	1
379	20241121	131500	60372955	4135	4135	4135	4135	0
380	20241121	131400	60372955	4135	4135	4135	4135	0
381	20241121	131300	60372955	4135	4135	4135	4135	0
382	20241121	131200	60372955	4135	4135	4135	4135	0
383	20241121	131100	60372955	4135	4135	4135	4135	0
384	20241121	131000	60372955	4135	4135	4135	4135	0
385	20241121	130900	60372955	4135	4135	4135	4135	10
386	20241121	130800	60331605	4135	4135	4135	4135	190
387	20241121	130700	59545955	4130	4130	4130	4130	0
388	20241121	130600	59545955	4130	4130	4130	4130	50
389	20241121	130500	59339455	4130	4130	4130	4130	0
390	20241121	130400	59339455	4130	4130	4130	4130	0
391	20241121	130300	59339455	4130	4130	4130	4130	0
392	20241121	130200	59339455	4130	4130	4130	4130	0
393	20241121	130100	59339455	4130	4130	4130	4130	0
394	20241121	130000	59339455	4130	4130	4130	4130	121
395	20241121	125900	58839725	4130	4130	4130	4130	0
396	20241121	125800	58839725	4130	4130	4130	4130	0
397	20241121	125700	58839725	4130	4130	4130	4130	0
398	20241121	125600	58839725	4130	4130	4130	4130	0
399	20241121	125500	58839725	4130	4130	4130	4130	0
400	20241121	125400	58839725	4130	4130	4130	4130	0
401	20241121	125300	58839725	4130	4130	4130	4130	6
402	20241121	125200	58814945	4105	4105	4105	4105	0
403	20241121	125100	58814945	4105	4105	4105	4105	0
404	20241121	125000	58814945	4105	4105	4105	4105	0
405	20241121	124900	58814945	4105	4105	4105	4105	0
406	20241121	124800	58814945	4105	4105	4105	4105	50
407	20241121	124700	58609695	4105	4105	4105	4105	36
408	20241121	124600	58461915	4105	4105	4105	4105	0
409	20241121	124500	58461915	4105	4105	4105	4105	0
410	20241121	124400	58461915	4105	4105	4105	4105	0
411	20241121	124300	58461915	4105	4105	4105	4105	0
412	20241121	124200	58461915	4105	4105	4105	4105	0
413	20241121	124100	58461915	4105	4125	4130	4105	8
414	20241121	124000	58428925	4130	4130	4130	4130	0
415	20241121	123900	58428925	4130	4130	4130	4130	0
416	20241121	123800	58428925	4130	4130	4130	4130	0
417	20241121	123700	58428925	4130	4130	4130	4130	0
418	20241121	123600	58428925	4130	4130	4130	4130	2
419	20241121	123500	58420665	4105	4105	4105	4105	0
420	20241121	123400	58420665	4105	4105	4105	4105	0
421	20241121	123300	58420665	4105	4110	4110	4105	11
422	20241121	123200	58375460	4105	4105	4105	4105	0
423	20241121	123100	58375460	4105	4105	4105	4105	0
424	20241121	123000	58375460	4105	4105	4105	4105	0
425	20241121	122900	58375460	4105	4105	4105	4105	0
426	20241121	122800	58375460	4105	4105	4105	4105	2
427	20241121	122700	58367250	4105	4105	4105	4105	0
428	20241121	122600	58367250	4105	4105	4105	4105	0
429	20241121	122500	58367250	4105	4105	4105	4105	0
430	20241121	122400	58367250	4105	4105	4105	4105	0
431	20241121	122300	58367250	4105	4105	4105	4105	0
432	20241121	122200	58367250	4105	4105	4105	4105	0
433	20241121	122100	58367250	4105	4105	4105	4105	0
434	20241121	122000	58367250	4105	4105	4105	4105	0
435	20241121	121900	58367250	4105	4105	4105	4105	0
436	20241121	121800	58367250	4105	4105	4105	4105	0
437	20241121	121700	58367250	4105	4105	4105	4105	0
438	20241121	121600	58367250	4105	4105	4105	4105	0
439	20241121	121500	58367250	4105	4105	4105	4105	0
440	20241121	121400	58367250	4105	4105	4105	4105	0
441	20241121	121300	58367250	4105	4105	4105	4105	16
442	20241121	121200	58301570	4105	4105	4105	4105	680
443	20241121	121100	55510170	4105	4105	4105	4105	0
444	20241121	121000	55510170	4105	4105	4105	4105	0
445	20241121	120900	55510170	4105	4105	4105	4105	0
446	20241121	120800	55510170	4105	4105	4105	4105	0
447	20241121	120700	55510170	4105	4105	4105	4105	0
448	20241121	120600	55510170	4105	4105	4105	4105	0
449	20241121	120500	55510170	4105	4105	4105	4105	0
450	20241121	120400	55510170	4105	4105	4105	4105	0
451	20241121	120300	55510170	4105	4105	4105	4105	0
452	20241121	120200	55510170	4105	4105	4105	4105	0
453	20241121	120100	55510170	4105	4105	4105	4105	0
454	20241121	120000	55510170	4105	4105	4105	4105	0
455	20241121	115900	55510170	4105	4105	4105	4105	0
456	20241121	115800	55510170	4105	4105	4105	4105	0
457	20241121	115700	55510170	4105	4105	4105	4105	0
458	20241121	115600	55510170	4105	4105	4105	4105	0
459	20241121	115500	55510170	4105	4105	4105	4105	1
460	20241121	115400	55506065	4120	4120	4120	4120	0
461	20241121	115300	55506065	4120	4120	4120	4120	0
462	20241121	115200	55506065	4120	4120	4120	4120	0
463	20241121	115100	55506065	4120	4115	4120	4115	6
464	20241121	115000	55481370	4105	4105	4105	4105	0
465	20241121	114900	55481370	4105	4105	4105	4105	0
466	20241121	114800	55481370	4105	4105	4105	4105	0
467	20241121	114700	55481370	4105	4105	4105	4105	0
468	20241121	114600	55481370	4105	4105	4105	4105	0
469	20241121	114500	55481370	4105	4105	4105	4105	0
470	20241121	114400	55481370	4105	4105	4105	4105	0
471	20241121	114300	55481370	4105	4105	4105	4105	0
472	20241121	114200	55481370	4105	4105	4105	4105	0
473	20241121	114100	55481370	4105	4105	4105	4105	0
474	20241121	114000	55481370	4105	4105	4105	4105	0
475	20241121	113900	55481370	4105	4105	4105	4105	0
476	20241121	113800	55481370	4105	4105	4105	4105	0
477	20241121	113700	55481370	4105	4105	4105	4105	0
478	20241121	113600	55481370	4105	4105	4105	4105	0
479	20241121	113500	55481370	4105	4105	4105	4105	0
480	20241121	113400	55481370	4105	4105	4105	4105	0
481	20241121	113300	55481370	4105	4105	4105	4105	0
482	20241121	113200	55481370	4105	4105	4105	4105	0
483	20241121	113100	55481370	4105	4105	4105	4105	0
484	20241121	113000	55481370	4105	4105	4105	4105	0
485	20241121	112900	55481370	4105	4105	4105	4105	0
486	20241121	112800	55481370	4105	4105	4105	4105	0
487	20241121	112700	55481370	4105	4105	4105	4105	0
488	20241121	112600	55481370	4105	4105	4105	4105	0
489	20241121	112500	55481370	4105	4105	4105	4105	0
490	20241121	112400	55481370	4105	4105	4105	4105	100
491	20241121	112300	55070870	4110	4115	4115	4110	492
492	20241121	112200	53048290	4115	4115	4115	4115	8
493	20241121	112100	53015370	4120	4120	4120	4120	0
494	20241121	112000	53015370	4120	4120	4120	4120	0
495	20241121	111900	53015370	4120	4120	4120	4120	0
496	20241121	111800	53015370	4120	4120	4120	4120	25
497	20241121	111700	52912370	4125	4125	4125	4125	0
498	20241121	111600	52912370	4125	4125	4125	4125	1
499	20241121	111500	52908245	4105	4105	4105	4105	0
500	20241121	111400	52908245	4105	4105	4105	4105	0
501	20241121	111300	52908245	4105	4105	4105	4105	1
502	20241121	111200	52904140	4110	4110	4110	4110	68
503	20241121	111100	52624660	4105	4105	4105	4105	0
504	20241121	111000	52624660	4105	4105	4105	4105	0
505	20241121	110900	52624660	4105	4105	4105	4105	0
506	20241121	110800	52624660	4105	4105	4105	4105	0
507	20241121	110700	52624660	4105	4105	4105	4105	0
508	20241121	110600	52624660	4105	4105	4105	4105	0
509	20241121	110500	52624660	4105	4105	4105	4105	0
510	20241121	110400	52624660	4105	4105	4105	4105	27
511	20241121	110300	52513825	4110	4110	4110	4110	0
512	20241121	110200	52513825	4110	4110	4110	4110	32
513	20241121	110100	52382305	4110	4110	4110	4110	191
514	20241121	110000	51597295	4110	4110	4110	4110	0
515	20241121	105900	51597295	4110	4110	4110	4110	0
516	20241121	105800	51597295	4110	4110	4110	4110	0
517	20241121	105700	51597295	4110	4110	4110	4110	0
518	20241121	105600	51597295	4110	4110	4110	4110	0
519	20241121	105500	51597295	4110	4110	4110	4110	50
520	20241121	105400	51391795	4135	4135	4135	4135	0
521	20241121	105300	51391795	4135	4135	4135	4135	0
522	20241121	105200	51391795	4135	4135	4135	4135	3
523	20241121	105100	51379390	4135	4135	4135	4135	0
524	20241121	105000	51379390	4135	4135	4135	4135	0
525	20241121	104900	51379390	4135	4135	4135	4135	0
526	20241121	104800	51379390	4135	4135	4135	4135	0
527	20241121	104700	51379390	4135	4120	4135	4120	227
528	20241121	104600	50444120	4105	4105	4105	4105	0
529	20241121	104500	50444120	4105	4105	4105	4105	0
530	20241121	104400	50444120	4105	4105	4105	4105	0
531	20241121	104300	50444120	4105	4105	4105	4105	0
532	20241121	104200	50444120	4105	4105	4105	4105	0
533	20241121	104100	50444120	4105	4105	4105	4105	0
534	20241121	104000	50444120	4105	4105	4105	4105	0
535	20241121	103900	50444120	4105	4105	4105	4105	400
536	20241121	103800	48802120	4105	4105	4105	4105	1
537	20241121	103700	48798015	4105	4105	4105	4105	0
538	20241121	103600	48798015	4105	4105	4105	4105	0
539	20241121	103500	48798015	4105	4105	4105	4105	0
540	20241121	103400	48798015	4105	4105	4105	4105	0
541	20241121	103300	48798015	4105	4110	4110	4105	1020
542	20241121	103200	44610640	4110	4110	4110	4110	0
543	20241121	103100	44610640	4110	4110	4110	4110	12
544	20241121	103000	44561320	4110	4110	4110	4110	70
545	20241121	102900	44273620	4105	4105	4105	4105	0
546	20241121	102800	44273620	4105	4105	4105	4105	0
547	20241121	102700	44273620	4105	4105	4105	4105	0
548	20241121	102600	44273620	4105	4105	4105	4105	100
549	20241121	102500	43863120	4105	4105	4105	4105	0
550	20241121	102400	43863120	4105	4105	4105	4105	0
551	20241121	102300	43863120	4105	4110	4110	4105	964
552	20241121	102200	39901250	4110	4110	4110	4110	13
553	20241121	102100	39847820	4110	4110	4110	4110	0
554	20241121	102000	39847820	4110	4110	4110	4110	140
555	20241121	101900	39272420	4110	4110	4110	4110	0
556	20241121	101800	39272420	4110	4110	4110	4110	0
557	20241121	101700	39272420	4110	4110	4110	4110	0
558	20241121	101600	39272420	4110	4110	4110	4110	0
559	20241121	101500	39272420	4110	4110	4110	4110	12
560	20241121	101400	39223100	4140	4140	4140	4140	0
561	20241121	101300	39223100	4140	4140	4140	4140	0
562	20241121	101200	39223100	4140	4140	4140	4140	0
563	20241121	101100	39223100	4140	4140	4140	4140	0
564	20241121	101000	39223100	4140	4140	4140	4140	0
565	20241121	100900	39223100	4140	4140	4140	4140	0
566	20241121	100800	39223100	4140	4140	4140	4140	112
567	20241121	100700	38759420	4140	4140	4140	4140	0
568	20241121	100600	38759420	4140	4140	4140	4140	0
569	20241121	100500	38759420	4140	4140	4140	4140	10
570	20241121	100400	38718020	4110	4110	4110	4110	305
571	20241121	100300	37464470	4115	4115	4115	4115	0
572	20241121	100200	37464470	4115	4115	4115	4115	10
573	20241121	100100	37423320	4120	4120	4120	4120	80
574	20241121	100000	37093720	4120	4120	4120	4120	0
575	20241121	095900	37093720	4120	4120	4120	4120	0
576	20241121	095800	37093720	4120	4120	4120	4120	0
577	20241121	095700	37093720	4120	4120	4120	4120	1
578	20241121	095600	37089600	4120	4120	4120	4120	50
579	20241121	095500	36883600	4120	4120	4120	4120	1000
580	20241121	095400	32763600	4120	4120	4120	4120	200
581	20241121	095300	31939600	4120	4120	4120	4120	0
582	20241121	095200	31939600	4120	4120	4120	4120	950
583	20241121	095100	28025600	4145	4145	4145	4145	0
584	20241121	095000	28025600	4145	4145	4145	4145	0
585	20241121	094900	28025600	4145	4145	4145	4145	0
586	20241121	094800	28025600	4145	4145	4145	4145	0
587	20241121	094700	28025600	4145	4145	4145	4145	482
588	20241121	094600	26027710	4145	4145	4145	4145	0
589	20241121	094500	26027710	4145	4145	4145	4145	0
590	20241121	094400	26027710	4145	4145	4145	4145	0
591	20241121	094300	26027710	4145	4140	4145	4140	3
592	20241121	094200	26015280	4130	4130	4130	4130	213
593	20241121	094100	25135590	4130	4130	4130	4130	10
594	20241121	094000	25094290	4125	4120	4125	4120	100
595	20241121	093900	24681940	4125	4125	4125	4125	0
596	20241121	093800	24681940	4125	4125	4125	4125	0
597	20241121	093700	24681940	4125	4125	4125	4125	0
598	20241121	093600	24681940	4125	4125	4125	4125	80
599	20241121	093500	24351940	4120	4120	4120	4120	25
600	20241121	093400	24248940	4120	4120	4120	4120	0
601	20241121	093300	24248940	4120	4120	4120	4120	115
602	20241121	093200	23775140	4120	4120	4120	4120	0
603	20241121	093100	23775140	4120	4120	4120	4120	0
604	20241121	093000	23775140	4120	4120	4120	4120	0
605	20241121	092900	23775140	4120	4120	4120	4120	0
606	20241121	092800	23775140	4120	4120	4120	4120	0
607	20241121	092700	23775140	4120	4120	4120	4120	0
608	20241121	092600	23775140	4120	4120	4120	4120	1
609	20241121	092500	23771020	4120	4120	4120	4120	20
610	20241121	092400	23688620	4120	4120	4120	4120	0
611	20241121	092300	23688620	4120	4120	4120	4120	439
612	20241121	092200	21879940	4105	4105	4105	4105	0
613	20241121	092100	21879940	4105	4105	4105	4105	0
614	20241121	092000	21879940	4105	4105	4105	4105	0
615	20241121	091900	21879940	4105	4110	4110	4105	50
616	20241121	091800	21674680	4115	4115	4115	4115	0
617	20241121	091700	21674680	4115	4115	4115	4115	421
618	20241121	091600	19942265	4115	4115	4115	4115	0
619	20241121	091500	19942265	4115	4115	4115	4115	0
620	20241121	091400	19942265	4115	4120	4120	4115	286
621	20241121	091300	18764835	4145	4145	4145	4145	97
622	20241121	091200	18362770	4145	4145	4145	4115	23
623	20241121	091100	18267495	4140	4115	4140	4115	1144
624	20241121	091000	13545485	4120	4120	4120	4120	713
625	20241121	090900	10607925	4110	4110	4110	4110	0
626	20241121	090800	10607925	4110	4110	4110	4110	1100
627	20241121	090700	6086925	4110	4110	4110	4110	226
628	20241121	090600	5158065	4110	4110	4110	4110	0
629	20241121	090500	5158065	4110	4110	4110	4110	65
630	20241121	090400	4890915	4115	4115	4115	4115	41
631	20241121	090300	4722200	4110	4110	4110	4110	284
632	20241121	090200	3554960	4110	4110	4110	4110	82
633	20241121	090100	3217940	4110	4110	4110	4110	454
634	20241121	090000	1352000	4110	4070	4110	4070	332