KissMeData/052600/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193100	203428565	4155	4155	4155	4155	2717
3	20241122	193000	203428565	4155	4155	4155	4155	0
4	20241122	192900	203428565	4155	4155	4155	4155	0
5	20241122	192800	203428565	4155	4155	4155	4155	0
6	20241122	192700	203428565	4155	4155	4155	4155	0
7	20241122	192600	203428565	4155	4155	4155	4155	0
8	20241122	192500	203428565	4155	4155	4155	4155	0
9	20241122	192400	203428565	4155	4155	4155	4155	0
10	20241122	192300	203428565	4155	4155	4155	4155	0
11	20241122	192200	203428565	4155	4155	4155	4155	0
12	20241122	192100	203428565	4155	4155	4155	4155	0
13	20241122	192000	203428565	4155	4155	4155	4155	0
14	20241122	191900	203428565	4155	4155	4155	4155	0
15	20241122	191800	203428565	4155	4155	4155	4155	0
16	20241122	191700	203428565	4155	4155	4155	4155	0
17	20241122	191600	203428565	4155	4155	4155	4155	0
18	20241122	191500	203428565	4155	4155	4155	4155	0
19	20241122	191400	203428565	4155	4155	4155	4155	0
20	20241122	191300	203428565	4155	4155	4155	4155	0
21	20241122	191200	203428565	4155	4155	4155	4155	0
22	20241122	191100	203428565	4155	4155	4155	4155	0
23	20241122	191000	203428565	4155	4155	4155	4155	0
24	20241122	190900	203428565	4155	4155	4155	4155	0
25	20241122	190800	203428565	4155	4155	4155	4155	0
26	20241122	190700	203428565	4155	4155	4155	4155	0
27	20241122	190600	203428565	4155	4155	4155	4155	0
28	20241122	190500	203428565	4155	4155	4155	4155	0
29	20241122	190400	203428565	4155	4155	4155	4155	0
30	20241122	190300	203428565	4155	4155	4155	4155	0
31	20241122	190200	203428565	4155	4155	4155	4155	0
32	20241122	190100	203428565	4155	4155	4155	4155	2717
33	20241122	190000	203428565	4155	4155	4155	4155	0
34	20241122	185900	203428565	4155	4155	4155	4155	0
35	20241122	185800	203428565	4155	4155	4155	4155	0
36	20241122	185700	203428565	4155	4155	4155	4155	0
37	20241122	185600	203428565	4155	4155	4155	4155	0
38	20241122	185500	203428565	4155	4155	4155	4155	0
39	20241122	185400	203428565	4155	4155	4155	4155	0
40	20241122	185300	203428565	4155	4155	4155	4155	0
41	20241122	185200	203428565	4155	4155	4155	4155	0
42	20241122	185100	203428565	4155	4155	4155	4155	0
43	20241122	185000	203428565	4155	4155	4155	4155	0
44	20241122	184900	203428565	4155	4155	4155	4155	0
45	20241122	184800	203428565	4155	4155	4155	4155	0
46	20241122	184700	203428565	4155	4155	4155	4155	0
47	20241122	184600	203428565	4155	4155	4155	4155	0
48	20241122	184500	203428565	4155	4155	4155	4155	0
49	20241122	184400	203428565	4155	4155	4155	4155	0
50	20241122	184300	203428565	4155	4155	4155	4155	0
51	20241122	184200	203428565	4155	4155	4155	4155	0
52	20241122	184100	203428565	4155	4155	4155	4155	0
53	20241122	184000	203428565	4155	4155	4155	4155	0
54	20241122	183900	203428565	4155	4155	4155	4155	0
55	20241122	183800	203428565	4155	4155	4155	4155	0
56	20241122	183700	203428565	4155	4155	4155	4155	0
57	20241122	183600	203428565	4155	4155	4155	4155	0
58	20241122	183500	203428565	4155	4155	4155	4155	0
59	20241122	183400	203428565	4155	4155	4155	4155	0
60	20241122	183300	203428565	4155	4155	4155	4155	0
61	20241122	183200	203428565	4155	4155	4155	4155	0
62	20241122	183100	203428565	4155	4155	4155	4155	2717
63	20241122	183000	203428565	4155	4155	4155	4155	0
64	20241122	182900	203428565	4155	4155	4155	4155	0
65	20241122	182800	203428565	4155	4155	4155	4155	0
66	20241122	182700	203428565	4155	4155	4155	4155	0
67	20241122	182600	203428565	4155	4155	4155	4155	0
68	20241122	182500	203428565	4155	4155	4155	4155	0
69	20241122	182400	203428565	4155	4155	4155	4155	0
70	20241122	182300	203428565	4155	4155	4155	4155	0
71	20241122	182200	203428565	4155	4155	4155	4155	0
72	20241122	182100	203428565	4155	4155	4155	4155	0
73	20241122	182000	203428565	4155	4155	4155	4155	0
74	20241122	181900	203428565	4155	4155	4155	4155	0
75	20241122	181800	203428565	4155	4155	4155	4155	0
76	20241122	181700	203428565	4155	4155	4155	4155	0
77	20241122	181600	203428565	4155	4155	4155	4155	0
78	20241122	181500	203428565	4155	4155	4155	4155	0
79	20241122	181400	203428565	4155	4155	4155	4155	0
80	20241122	181300	203428565	4155	4155	4155	4155	0
81	20241122	181200	203428565	4155	4155	4155	4155	0
82	20241122	181100	203428565	4155	4155	4155	4155	0
83	20241122	181000	203428565	4155	4155	4155	4155	0
84	20241122	180900	203428565	4155	4155	4155	4155	0
85	20241122	180800	203428565	4155	4155	4155	4155	0
86	20241122	180700	203428565	4155	4155	4155	4155	0
87	20241122	180600	203428565	4155	4155	4155	4155	0
88	20241122	180500	203428565	4155	4155	4155	4155	0
89	20241122	180400	203428565	4155	4155	4155	4155	0
90	20241122	180300	203428565	4155	4155	4155	4155	0
91	20241122	180200	203428565	4155	4155	4155	4155	0
92	20241122	180100	203428565	4155	4155	4155	4155	2717
93	20241122	180000	203428565	4155	4155	4155	4155	0
94	20241122	175900	203428565	4155	4155	4155	4155	0
95	20241122	175800	203428565	4155	4155	4155	4155	0
96	20241122	175700	203428565	4155	4155	4155	4155	0
97	20241122	175600	203428565	4155	4155	4155	4155	0
98	20241122	175500	203428565	4155	4155	4155	4155	0
99	20241122	175400	203428565	4155	4155	4155	4155	0
100	20241122	175300	203428565	4155	4155	4155	4155	0
101	20241122	175200	203428565	4155	4155	4155	4155	0
102	20241122	175100	203428565	4155	4155	4155	4155	0
103	20241122	175000	203428565	4155	4155	4155	4155	0
104	20241122	174900	203428565	4155	4155	4155	4155	0
105	20241122	174800	203428565	4155	4155	4155	4155	0
106	20241122	174700	203428565	4155	4155	4155	4155	0
107	20241122	174600	203428565	4155	4155	4155	4155	0
108	20241122	174500	203428565	4155	4155	4155	4155	0
109	20241122	174400	203428565	4155	4155	4155	4155	0
110	20241122	174300	203428565	4155	4155	4155	4155	0
111	20241122	174200	203428565	4155	4155	4155	4155	0
112	20241122	174100	203428565	4155	4155	4155	4155	0
113	20241122	174000	203428565	4155	4155	4155	4155	0
114	20241122	173900	203428565	4155	4155	4155	4155	0
115	20241122	173800	203428565	4155	4155	4155	4155	0
116	20241122	173700	203428565	4155	4155	4155	4155	0
117	20241122	173600	203428565	4155	4155	4155	4155	0
118	20241122	173500	203428565	4155	4155	4155	4155	0
119	20241122	173400	203428565	4155	4155	4155	4155	0
120	20241122	173300	203428565	4155	4155	4155	4155	0
121	20241122	173200	203428565	4155	4155	4155	4155	0
122	20241122	173100	203428565	4155	4155	4155	4155	2717
123	20241122	173000	203428565	4155	4155	4155	4155	0
124	20241122	172900	203428565	4155	4155	4155	4155	0
125	20241122	172800	203428565	4155	4155	4155	4155	0
126	20241122	172700	203428565	4155	4155	4155	4155	0
127	20241122	172600	203428565	4155	4155	4155	4155	0
128	20241122	172500	203428565	4155	4155	4155	4155	0
129	20241122	172400	203428565	4155	4155	4155	4155	0
130	20241122	172300	203428565	4155	4155	4155	4155	0
131	20241122	172200	203428565	4155	4155	4155	4155	0
132	20241122	172100	203428565	4155	4155	4155	4155	0
133	20241122	172000	203428565	4155	4155	4155	4155	0
134	20241122	171900	203428565	4155	4155	4155	4155	0
135	20241122	171800	203428565	4155	4155	4155	4155	0
136	20241122	171700	203428565	4155	4155	4155	4155	0
137	20241122	171600	203428565	4155	4155	4155	4155	0
138	20241122	171500	203428565	4155	4155	4155	4155	0
139	20241122	171400	203428565	4155	4155	4155	4155	0
140	20241122	171300	203428565	4155	4155	4155	4155	0
141	20241122	171200	203428565	4155	4155	4155	4155	0
142	20241122	171100	203428565	4155	4155	4155	4155	0
143	20241122	171000	203428565	4155	4155	4155	4155	0
144	20241122	170900	203428565	4155	4155	4155	4155	0
145	20241122	170800	203428565	4155	4155	4155	4155	0
146	20241122	170700	203428565	4155	4155	4155	4155	0
147	20241122	170600	203428565	4155	4155	4155	4155	0
148	20241122	170500	203428565	4155	4155	4155	4155	0
149	20241122	170400	203428565	4155	4155	4155	4155	0
150	20241122	170300	203428565	4155	4155	4155	4155	0
151	20241122	170200	203428565	4155	4155	4155	4155	0
152	20241122	170100	203428565	4155	4155	4155	4155	2717
153	20241122	170000	203428565	4155	4155	4155	4155	0
154	20241122	165900	203428565	4155	4155	4155	4155	0
155	20241122	165800	203428565	4155	4155	4155	4155	0
156	20241122	165700	203428565	4155	4155	4155	4155	0
157	20241122	165600	203428565	4155	4155	4155	4155	0
158	20241122	165500	203428565	4155	4155	4155	4155	0
159	20241122	165400	203428565	4155	4155	4155	4155	0
160	20241122	165300	203428565	4155	4155	4155	4155	0
161	20241122	165200	203428565	4155	4155	4155	4155	0
162	20241122	165100	203428565	4155	4155	4155	4155	0
163	20241122	165000	203428565	4155	4155	4155	4155	0
164	20241122	164900	203428565	4155	4155	4155	4155	0
165	20241122	164800	203428565	4155	4155	4155	4155	0
166	20241122	164700	203428565	4155	4155	4155	4155	0
167	20241122	164600	203428565	4155	4155	4155	4155	0
168	20241122	164500	203428565	4155	4155	4155	4155	0
169	20241122	164400	203428565	4155	4155	4155	4155	0
170	20241122	164300	203428565	4155	4155	4155	4155	0
171	20241122	164200	203428565	4155	4155	4155	4155	0
172	20241122	164100	203428565	4155	4155	4155	4155	0
173	20241122	164000	203428565	4155	4155	4155	4155	0
174	20241122	163900	203428565	4155	4155	4155	4155	0
175	20241122	163800	203428565	4155	4155	4155	4155	0
176	20241122	163700	203428565	4155	4155	4155	4155	0
177	20241122	163600	203428565	4155	4155	4155	4155	0
178	20241122	163500	203428565	4155	4155	4155	4155	0
179	20241122	163400	203428565	4155	4155	4155	4155	0
180	20241122	163300	203428565	4155	4155	4155	4155	0
181	20241122	163200	203428565	4155	4155	4155	4155	0
182	20241122	163100	203428565	4155	4155	4155	4155	2717
183	20241122	163000	203428565	4155	4155	4155	4155	0
184	20241122	162900	203428565	4155	4155	4155	4155	0
185	20241122	162800	203428565	4155	4155	4155	4155	0
186	20241122	162700	203428565	4155	4155	4155	4155	0
187	20241122	162600	203428565	4155	4155	4155	4155	0
188	20241122	162500	203428565	4155	4155	4155	4155	0
189	20241122	162400	203428565	4155	4155	4155	4155	0
190	20241122	162300	203428565	4155	4155	4155	4155	0
191	20241122	162200	203428565	4155	4155	4155	4155	0
192	20241122	162100	203428565	4155	4155	4155	4155	0
193	20241122	162000	203428565	4155	4155	4155	4155	0
194	20241122	161900	203428565	4155	4155	4155	4155	0
195	20241122	161800	203428565	4155	4155	4155	4155	0
196	20241122	161700	203428565	4155	4155	4155	4155	0
197	20241122	161600	203428565	4155	4155	4155	4155	0
198	20241122	161500	203428565	4155	4155	4155	4155	0
199	20241122	161400	203428565	4155	4155	4155	4155	0
200	20241122	161300	203428565	4155	4155	4155	4155	0
201	20241122	161200	203428565	4155	4155	4155	4155	0
202	20241122	161100	203428565	4155	4155	4155	4155	0
203	20241122	161000	203428565	4155	4155	4155	4155	0
204	20241122	160900	203428565	4155	4155	4155	4155	0
205	20241122	160800	203428565	4155	4155	4155	4155	0
206	20241122	160700	203428565	4155	4155	4155	4155	0
207	20241122	160600	203428565	4155	4155	4155	4155	0
208	20241122	160500	203428565	4155	4155	4155	4155	0
209	20241122	160400	203428565	4155	4155	4155	4155	0
210	20241122	160300	203428565	4155	4155	4155	4155	0
211	20241122	160200	203428565	4155	4155	4155	4155	0
212	20241122	160100	203428565	4155	4155	4155	4155	2717
213	20241122	160000	203428565	4155	4155	4155	4155	0
214	20241122	155900	203428565	4155	4155	4155	4155	0
215	20241122	155800	203428565	4155	4155	4155	4155	0
216	20241122	155700	203428565	4155	4155	4155	4155	0
217	20241122	155600	203428565	4155	4155	4155	4155	0
218	20241122	155500	203428565	4155	4155	4155	4155	0
219	20241122	155400	203428565	4155	4155	4155	4155	0
220	20241122	155300	203428565	4155	4155	4155	4155	0
221	20241122	155200	203428565	4155	4155	4155	4155	0
222	20241122	155100	203428565	4155	4155	4155	4155	0
223	20241122	155000	203428565	4155	4155	4155	4155	0
224	20241122	154900	203428565	4155	4155	4155	4155	0
225	20241122	154800	203428565	4155	4155	4155	4155	0
226	20241122	154700	203428565	4155	4155	4155	4155	0
227	20241122	154600	203428565	4155	4155	4155	4155	0
228	20241122	154500	203428565	4155	4155	4155	4155	0
229	20241122	154400	203428565	4155	4155	4155	4155	0
230	20241122	154300	203428565	4155	4155	4155	4155	0
231	20241122	154200	203428565	4155	4155	4155	4155	0
232	20241122	154100	203428565	4155	4155	4155	4155	0
233	20241122	154000	203428565	4155	4155	4155	4155	0
234	20241122	153900	203428565	4155	4155	4155	4155	0
235	20241122	153800	203428565	4155	4155	4155	4155	0
236	20241122	153700	203428565	4155	4155	4155	4155	0
237	20241122	153600	203428565	4155	4155	4155	4155	0
238	20241122	153500	203428565	4155	4155	4155	4155	0
239	20241122	153400	203428565	4155	4155	4155	4155	0
240	20241122	153300	203428565	4155	4155	4155	4155	0
241	20241122	153200	203428565	4155	4155	4155	4155	0
242	20241122	153100	203428565	4155	4155	4155	4155	2717
243	20241122	153000	203428565	4155	4155	4155	4155	2717
244	20241122	152900	192139430	4125	4125	4125	4125	0
245	20241122	152800	192139430	4125	4125	4125	4125	0
246	20241122	152700	192139430	4125	4125	4125	4125	0
247	20241122	152600	192139430	4125	4125	4125	4125	0
248	20241122	152500	192139430	4125	4125	4125	4125	0
249	20241122	152400	192139430	4125	4125	4125	4125	0
250	20241122	152300	192139430	4125	4125	4125	4125	0
251	20241122	152200	192139430	4125	4125	4125	4125	0
252	20241122	152100	192139430	4125	4125	4125	4125	0
253	20241122	152000	192139430	4125	4125	4125	4125	0
254	20241122	151900	192139430	4125	4125	4125	4125	45
255	20241122	151800	191953805	4125	4125	4125	4125	19
256	20241122	151700	191875430	4125	4130	4130	4125	424
257	20241122	151600	190124315	4125	4125	4125	4125	729
258	20241122	151500	187117190	4120	4120	4120	4120	42
259	20241122	151400	186944150	4115	4115	4115	4115	0
260	20241122	151300	186944150	4115	4115	4115	4115	0
261	20241122	151200	186944150	4115	4115	4115	4115	0
262	20241122	151100	186944150	4115	4115	4115	4115	0
263	20241122	151000	186944150	4115	4115	4115	4115	1
264	20241122	150900	186940035	4115	4115	4115	4115	0
265	20241122	150800	186940035	4115	4115	4115	4115	1
266	20241122	150700	186935920	4110	4110	4110	4110	0
267	20241122	150600	186935920	4110	4110	4110	4110	100
268	20241122	150500	186524920	4110	4110	4110	4110	0
269	20241122	150400	186524920	4110	4110	4110	4110	0
270	20241122	150300	186524920	4110	4110	4110	4110	0
271	20241122	150200	186524920	4110	4110	4110	4110	0
272	20241122	150100	186524920	4110	4110	4110	4110	0
273	20241122	150000	186524920	4110	4110	4110	4110	49
274	20241122	145900	186323530	4110	4110	4110	4110	0
275	20241122	145800	186323530	4110	4110	4110	4110	0
276	20241122	145700	186323530	4110	4110	4110	4110	0
277	20241122	145600	186323530	4110	4110	4110	4110	0
278	20241122	145500	186323530	4110	4110	4110	4110	34
279	20241122	145400	186183790	4120	4120	4120	4120	0
280	20241122	145300	186183790	4120	4120	4125	4120	503
281	20241122	145200	184109200	4120	4120	4120	4120	0
282	20241122	145100	184109200	4120	4120	4120	4120	0
283	20241122	145000	184109200	4120	4120	4120	4120	0
284	20241122	144900	184109200	4120	4115	4120	4115	2091
285	20241122	144800	175499450	4120	4120	4120	4120	0
286	20241122	144700	175499450	4120	4120	4120	4120	0
287	20241122	144600	175499450	4120	4120	4120	4120	0
288	20241122	144500	175499450	4120	4120	4120	4120	0
289	20241122	144400	175499450	4120	4120	4120	4120	254
290	20241122	144300	174452970	4120	4120	4120	4120	0
291	20241122	144200	174452970	4120	4120	4120	4120	0
292	20241122	144100	174452970	4120	4120	4120	4120	150
293	20241122	144000	173834970	4110	4110	4110	4110	492
294	20241122	143900	171812850	4110	4110	4110	4110	4
295	20241122	143800	171796410	4125	4125	4125	4125	0
296	20241122	143700	171796410	4125	4125	4125	4125	0
297	20241122	143600	171796410	4125	4125	4125	4125	230
298	20241122	143500	170847660	4130	4130	4130	4130	0
299	20241122	143400	170847660	4130	4130	4130	4130	0
300	20241122	143300	170847660	4130	4130	4130	4130	0
301	20241122	143200	170847660	4130	4130	4130	4130	0
302	20241122	143100	170847660	4130	4130	4130	4130	0
303	20241122	143000	170847660	4130	4130	4130	4130	1
304	20241122	142900	170843530	4130	4130	4130	4130	0
305	20241122	142800	170843530	4130	4130	4130	4130	100
306	20241122	142700	170430530	4130	4130	4130	4130	0
307	20241122	142600	170430530	4130	4130	4130	4130	0
308	20241122	142500	170430530	4130	4125	4130	4125	580
309	20241122	142400	168037705	4125	4125	4125	4125	500
310	20241122	142300	165975205	4105	4105	4105	4105	0
311	20241122	142200	165975205	4105	4105	4105	4105	0
312	20241122	142100	165975205	4105	4105	4105	4105	1
313	20241122	142000	165971100	4105	4105	4105	4105	0
314	20241122	141900	165971100	4105	4105	4105	4105	0
315	20241122	141800	165971100	4105	4105	4105	4105	4
316	20241122	141700	165954680	4105	4105	4105	4105	20
317	20241122	141600	165872580	4105	4105	4105	4105	2
318	20241122	141500	165864370	4115	4115	4115	4115	30
319	20241122	141400	165740920	4115	4115	4115	4115	0
320	20241122	141300	165740920	4115	4115	4115	4115	0
321	20241122	141200	165740920	4115	4115	4115	4115	0
322	20241122	141100	165740920	4115	4115	4115	4115	0
323	20241122	141000	165740920	4115	4115	4115	4115	0
324	20241122	140900	165740920	4115	4115	4115	4115	0
325	20241122	140800	165740920	4115	4115	4115	4110	1143
326	20241122	140700	161038145	4115	4115	4115	4115	0
327	20241122	140600	161038145	4115	4115	4115	4115	607
328	20241122	140500	158540340	4115	4115	4115	4115	0
329	20241122	140400	158540340	4115	4115	4115	4115	0
330	20241122	140300	158540340	4115	4115	4115	4115	0
331	20241122	140200	158540340	4115	4115	4115	4115	0
332	20241122	140100	158540340	4115	4115	4115	4115	500
333	20241122	140000	156482840	4115	4120	4120	4115	43
334	20241122	135900	156305770	4115	4115	4115	4115	0
335	20241122	135800	156305770	4115	4115	4115	4115	2
336	20241122	135700	156297540	4115	4115	4115	4115	0
337	20241122	135600	156297540	4115	4115	4115	4115	0
338	20241122	135500	156297540	4115	4120	4120	4115	254
339	20241122	135400	155251325	4115	4115	4115	4115	0
340	20241122	135300	155251325	4115	4115	4115	4115	0
341	20241122	135200	155251325	4115	4115	4115	4115	0
342	20241122	135100	155251325	4115	4115	4115	4115	0
343	20241122	135000	155251325	4115	4115	4115	4115	0
344	20241122	134900	155251325	4115	4115	4115	4115	0
345	20241122	134800	155251325	4115	4120	4120	4115	206
346	20241122	134700	154402700	4120	4120	4120	4120	0
347	20241122	134600	154402700	4120	4120	4120	4120	0
348	20241122	134500	154402700	4120	4120	4120	4120	52
349	20241122	134400	154188460	4120	4120	4120	4120	0
350	20241122	134300	154188460	4120	4120	4120	4120	0
351	20241122	134200	154188460	4120	4120	4120	4120	4
352	20241122	134100	154171980	4115	4115	4115	4115	50
353	20241122	134000	153966230	4120	4120	4120	4120	0
354	20241122	133900	153966230	4120	4120	4120	4120	0
355	20241122	133800	153966230	4120	4120	4120	4120	0
356	20241122	133700	153966230	4120	4120	4120	4120	0
357	20241122	133600	153966230	4120	4120	4120	4120	0
358	20241122	133500	153966230	4120	4120	4120	4120	0
359	20241122	133400	153966230	4120	4120	4120	4120	0
360	20241122	133300	153966230	4120	4120	4120	4120	0
361	20241122	133200	153966230	4120	4120	4120	4120	0
362	20241122	133100	153966230	4120	4120	4120	4120	0
363	20241122	133000	153966230	4120	4120	4120	4120	1758
364	20241122	132900	146723270	4125	4125	4125	4125	0
365	20241122	132800	146723270	4125	4125	4125	4125	105
366	20241122	132700	146290145	4125	4125	4125	4125	195
367	20241122	132600	145485770	4120	4120	4120	4120	0
368	20241122	132500	145485770	4120	4120	4120	4120	130
369	20241122	132400	144950170	4120	4120	4120	4120	0
370	20241122	132300	144950170	4120	4120	4120	4120	0
371	20241122	132200	144950170	4120	4120	4120	4120	0
372	20241122	132100	144950170	4120	4120	4120	4120	0
373	20241122	132000	144950170	4120	4120	4120	4120	0
374	20241122	131900	144950170	4120	4130	4130	4120	1297
375	20241122	131800	139594120	4135	4135	4135	4135	121
376	20241122	131700	139093785	4135	4135	4135	4135	0
377	20241122	131600	139093785	4135	4135	4135	4135	0
378	20241122	131500	139093785	4135	4135	4135	4135	0
379	20241122	131400	139093785	4135	4135	4135	4135	0
380	20241122	131300	139093785	4135	4135	4135	4135	0
381	20241122	131200	139093785	4135	4135	4135	4135	2
382	20241122	131100	139085515	4135	4135	4135	4135	0
383	20241122	131000	139085515	4135	4135	4135	4135	0
384	20241122	130900	139085515	4135	4135	4135	4135	275
385	20241122	130800	137948390	4140	4140	4140	4140	0
386	20241122	130700	137948390	4140	4140	4140	4140	0
387	20241122	130600	137948390	4140	4140	4140	4140	256
388	20241122	130500	136888550	4140	4140	4140	4140	0
389	20241122	130400	136888550	4140	4140	4140	4140	0
390	20241122	130300	136888550	4140	4140	4140	4140	0
391	20241122	130200	136888550	4140	4140	4140	4140	1
392	20241122	130100	136884410	4140	4140	4140	4140	0
393	20241122	130000	136884410	4140	4140	4140	4140	2
394	20241122	125900	136876130	4140	4140	4140	4140	0
395	20241122	125800	136876130	4140	4140	4140	4140	0
396	20241122	125700	136876130	4140	4140	4140	4140	0
397	20241122	125600	136876130	4140	4140	4140	4140	0
398	20241122	125500	136876130	4140	4140	4140	4140	0
399	20241122	125400	136876130	4140	4140	4140	4140	1
400	20241122	125300	136871990	4140	4140	4140	4140	0
401	20241122	125200	136871990	4140	4140	4140	4140	0
402	20241122	125100	136871990	4140	4140	4140	4140	0
403	20241122	125000	136871990	4140	4140	4140	4140	0
404	20241122	124900	136871990	4140	4140	4140	4140	0
405	20241122	124800	136871990	4140	4140	4140	4140	0
406	20241122	124700	136871990	4140	4140	4140	4140	0
407	20241122	124600	136871990	4140	4140	4140	4140	0
408	20241122	124500	136871990	4140	4140	4140	4140	0
409	20241122	124400	136871990	4140	4140	4140	4140	0
410	20241122	124300	136871990	4140	4140	4140	4140	0
411	20241122	124200	136871990	4140	4140	4140	4140	1
412	20241122	124100	136867850	4145	4145	4145	4145	1
413	20241122	124000	136863705	4150	4155	4155	4150	2
414	20241122	123900	136855400	4140	4140	4140	4140	0
415	20241122	123800	136855400	4140	4140	4140	4140	0
416	20241122	123700	136855400	4140	4140	4140	4140	0
417	20241122	123600	136855400	4140	4140	4140	4140	0
418	20241122	123500	136855400	4140	4140	4140	4140	0
419	20241122	123400	136855400	4140	4140	4140	4140	0
420	20241122	123300	136855400	4140	4140	4140	4140	0
421	20241122	123200	136855400	4140	4140	4140	4140	0
422	20241122	123100	136855400	4140	4140	4140	4140	0
423	20241122	123000	136855400	4140	4140	4140	4140	28
424	20241122	122900	136739480	4140	4140	4140	4140	0
425	20241122	122800	136739480	4140	4140	4140	4140	0
426	20241122	122700	136739480	4140	4140	4140	4140	0
427	20241122	122600	136739480	4140	4140	4140	4140	0
428	20241122	122500	136739480	4140	4140	4140	4140	0
429	20241122	122400	136739480	4140	4140	4140	4140	100
430	20241122	122300	136325480	4140	4140	4140	4140	0
431	20241122	122200	136325480	4140	4140	4140	4140	139
432	20241122	122100	135750020	4140	4140	4140	4140	47
433	20241122	122000	135555440	4140	4140	4140	4140	0
434	20241122	121900	135555440	4140	4140	4140	4140	250
435	20241122	121800	134520440	4140	4140	4140	4140	0
436	20241122	121700	134520440	4140	4140	4140	4140	0
437	20241122	121600	134520440	4140	4140	4140	4140	0
438	20241122	121500	134520440	4140	4150	4150	4140	1282
439	20241122	121400	129210110	4150	4150	4150	4150	25
440	20241122	121300	129106360	4150	4150	4150	4150	0
441	20241122	121200	129106360	4150	4150	4150	4150	4
442	20241122	121100	129089760	4170	4170	4170	4170	0
443	20241122	121000	129089760	4170	4170	4170	4170	0
444	20241122	120900	129089760	4170	4170	4170	4170	0
445	20241122	120800	129089760	4170	4170	4170	4170	0
446	20241122	120700	129089760	4170	4170	4170	4170	0
447	20241122	120600	129089760	4170	4170	4170	4170	0
448	20241122	120500	129089760	4170	4170	4170	4170	0
449	20241122	120400	129089760	4170	4170	4170	4170	0
450	20241122	120300	129089760	4170	4170	4170	4170	0
451	20241122	120200	129089760	4170	4170	4170	4170	0
452	20241122	120100	129089760	4170	4170	4170	4170	0
453	20241122	120000	129089760	4170	4170	4170	4170	0
454	20241122	115900	129089760	4170	4170	4170	4170	0
455	20241122	115800	129089760	4170	4170	4170	4170	0
456	20241122	115700	129089760	4170	4170	4170	4170	0
457	20241122	115600	129089760	4170	4170	4170	4170	0
458	20241122	115500	129089760	4170	4170	4170	4170	0
459	20241122	115400	129089760	4170	4170	4170	4170	0
460	20241122	115300	129089760	4170	4170	4170	4170	0
461	20241122	115200	129089760	4170	4170	4170	4170	0
462	20241122	115100	129089760	4170	4170	4170	4170	0
463	20241122	115000	129089760	4170	4170	4170	4170	0
464	20241122	114900	129089760	4170	4170	4170	4170	0
465	20241122	114800	129089760	4170	4170	4170	4170	0
466	20241122	114700	129089760	4170	4170	4170	4170	0
467	20241122	114600	129089760	4170	4170	4170	4170	1
468	20241122	114500	129085590	4150	4150	4150	4150	100
469	20241122	114400	128670590	4150	4150	4150	4150	0
470	20241122	114300	128670590	4150	4150	4150	4150	0
471	20241122	114200	128670590	4150	4150	4150	4150	0
472	20241122	114100	128670590	4150	4150	4150	4150	0
473	20241122	114000	128670590	4150	4150	4150	4150	0
474	20241122	113900	128670590	4150	4150	4150	4150	100
475	20241122	113800	128255590	4145	4145	4145	4145	0
476	20241122	113700	128255590	4145	4145	4145	4145	0
477	20241122	113600	128255590	4145	4145	4145	4145	0
478	20241122	113500	128255590	4145	4145	4145	4145	0
479	20241122	113400	128255590	4145	4145	4145	4145	200
480	20241122	113300	127426590	4145	4145	4145	4145	0
481	20241122	113200	127426590	4145	4145	4145	4145	0
482	20241122	113100	127426590	4145	4145	4145	4145	0
483	20241122	113000	127426590	4145	4145	4145	4145	0
484	20241122	112900	127426590	4145	4145	4145	4145	0
485	20241122	112800	127426590	4145	4145	4145	4145	0
486	20241122	112700	127426590	4145	4145	4145	4145	0
487	20241122	112600	127426590	4145	4145	4145	4145	0
488	20241122	112500	127426590	4145	4145	4145	4145	0
489	20241122	112400	127426590	4145	4145	4145	4145	0
490	20241122	112300	127426590	4145	4145	4145	4145	0
491	20241122	112200	127426590	4145	4145	4145	4145	0
492	20241122	112100	127426590	4145	4145	4145	4145	0
493	20241122	112000	127426590	4145	4145	4145	4145	0
494	20241122	111900	127426590	4145	4145	4145	4145	45
495	20241122	111800	127240065	4145	4145	4145	4145	0
496	20241122	111700	127240065	4145	4145	4145	4145	0
497	20241122	111600	127240065	4145	4145	4145	4145	23
498	20241122	111500	127144730	4150	4150	4150	4150	0
499	20241122	111400	127144730	4150	4150	4150	4150	0
500	20241122	111300	127144730	4150	4150	4150	4150	0
501	20241122	111200	127144730	4150	4150	4150	4150	0
502	20241122	111100	127144730	4150	4150	4150	4150	1142
503	20241122	111000	122405430	4150	4150	4150	4150	0
504	20241122	110900	122405430	4150	4150	4150	4150	0
505	20241122	110800	122405430	4150	4150	4150	4150	0
506	20241122	110700	122405430	4150	4150	4150	4150	0
507	20241122	110600	122405430	4150	4150	4150	4150	0
508	20241122	110500	122405430	4150	4150	4150	4150	2
509	20241122	110400	122397130	4170	4170	4170	4170	0
510	20241122	110300	122397130	4170	4170	4170	4170	1663
511	20241122	110200	115462420	4150	4150	4150	4150	0
512	20241122	110100	115462420	4150	4150	4150	4150	0
513	20241122	110000	115462420	4150	4150	4150	4150	0
514	20241122	105900	115462420	4150	4150	4150	4150	0
515	20241122	105800	115462420	4150	4150	4150	4150	0
516	20241122	105700	115462420	4150	4150	4150	4150	0
517	20241122	105600	115462420	4150	4150	4150	4150	0
518	20241122	105500	115462420	4150	4150	4150	4150	0
519	20241122	105400	115462420	4150	4150	4150	4150	0
520	20241122	105300	115462420	4150	4150	4150	4150	0
521	20241122	105200	115462420	4150	4150	4150	4150	0
522	20241122	105100	115462420	4150	4150	4150	4150	0
523	20241122	105000	115462420	4150	4150	4150	4150	0
524	20241122	104900	115462420	4150	4150	4150	4150	1624
525	20241122	104800	108722820	4165	4165	4165	4165	469
526	20241122	104700	106769435	4170	4170	4170	4170	307
527	20241122	104600	105489245	4170	4170	4170	4170	0
528	20241122	104500	105489245	4170	4170	4170	4170	500
529	20241122	104400	103404245	4170	4170	4170	4170	0
530	20241122	104300	103404245	4170	4170	4170	4170	0
531	20241122	104200	103404245	4170	4170	4170	4170	35
532	20241122	104100	103258295	4175	4175	4175	4175	0
533	20241122	104000	103258295	4175	4175	4175	4175	0
534	20241122	103900	103258295	4175	4170	4175	4170	104
535	20241122	103800	102824115	4180	4180	4180	4180	0
536	20241122	103700	102824115	4180	4175	4180	4175	1196
537	20241122	103600	97826450	4175	4175	4175	4175	6
538	20241122	103500	97801400	4170	4170	4170	4170	60
539	20241122	103400	97551200	4170	4170	4170	4170	1
540	20241122	103300	97547030	4170	4165	4170	4165	255
541	20241122	103200	96484335	4145	4145	4145	4145	0
542	20241122	103100	96484335	4145	4145	4145	4145	0
543	20241122	103000	96484335	4145	4145	4145	4145	0
544	20241122	102900	96484335	4145	4145	4145	4145	0
545	20241122	102800	96484335	4145	4145	4145	4145	0
546	20241122	102700	96484335	4145	4145	4145	4145	0
547	20241122	102600	96484335	4145	4145	4145	4145	0
548	20241122	102500	96484335	4145	4145	4145	4145	0
549	20241122	102400	96484335	4145	4170	4170	4145	397
550	20241122	102300	94833845	4170	4170	4170	4170	0
551	20241122	102200	94833845	4170	4170	4170	4170	0
552	20241122	102100	94833845	4170	4160	4170	4160	200
553	20241122	102000	94001300	4160	4160	4160	4160	0
554	20241122	101900	94001300	4160	4160	4160	4160	0
555	20241122	101800	94001300	4160	4160	4160	4160	40
556	20241122	101700	93834900	4160	4160	4160	4160	4
557	20241122	101600	93818260	4155	4155	4155	4155	0
558	20241122	101500	93818260	4155	4155	4155	4155	203
559	20241122	101400	92974795	4145	4145	4145	4145	72
560	20241122	101300	92676355	4140	4140	4140	4140	2
561	20241122	101200	92668075	4155	4150	4155	4150	60
562	20241122	101100	92419050	4140	4140	4140	4140	0
563	20241122	101000	92419050	4140	4140	4140	4140	0
564	20241122	100900	92419050	4140	4140	4140	4140	500
565	20241122	100800	90349050	4140	4140	4140	4140	8
566	20241122	100700	90315930	4155	4155	4155	4155	0
567	20241122	100600	90315930	4155	4155	4155	4155	2
568	20241122	100500	90307620	4150	4145	4150	4145	1792
569	20241122	100400	82874780	4150	4150	4150	4150	9
570	20241122	100300	82837430	4150	4150	4150	4150	0
571	20241122	100200	82837430	4150	4150	4150	4150	0
572	20241122	100100	82837430	4150	4150	4150	4150	1019
573	20241122	100000	78608580	4145	4145	4145	4145	0
574	20241122	095900	78608580	4145	4145	4145	4145	0
575	20241122	095800	78608580	4145	4145	4145	4145	0
576	20241122	095700	78608580	4145	4145	4145	4145	0
577	20241122	095600	78608580	4145	4145	4145	4145	0
578	20241122	095500	78608580	4145	4145	4145	4145	100
579	20241122	095400	78194080	4145	4150	4150	4145	642
580	20241122	095300	75532865	4150	4150	4150	4150	0
581	20241122	095200	75532865	4150	4150	4150	4150	1
582	20241122	095100	75528715	4150	4150	4150	4150	0
583	20241122	095000	75528715	4150	4150	4150	4150	0
584	20241122	094900	75528715	4150	4150	4150	4150	34
585	20241122	094800	75387615	4165	4165	4165	4165	0
586	20241122	094700	75387615	4165	4165	4165	4165	0
587	20241122	094600	75387615	4165	4165	4165	4165	0
588	20241122	094500	75387615	4165	4165	4165	4165	1
589	20241122	094400	75383450	4165	4165	4165	4165	2
590	20241122	094300	75375120	4170	4150	4170	4150	700
591	20241122	094200	72456800	4180	4180	4180	4180	10
592	20241122	094100	72415000	4150	4150	4150	4150	999
593	20241122	094000	68269150	4150	4150	4150	4150	0
594	20241122	093900	68269150	4150	4150	4150	4150	0
595	20241122	093800	68269150	4150	4150	4150	4150	0
596	20241122	093700	68269150	4150	4150	4150	4150	0
597	20241122	093600	68269150	4150	4150	4150	4150	0
598	20241122	093500	68269150	4150	4150	4150	4150	0
599	20241122	093400	68269150	4150	4150	4150	4150	0
600	20241122	093300	68269150	4150	4150	4150	4150	235
601	20241122	093200	67293900	4185	4185	4185	4185	0
602	20241122	093100	67293900	4185	4185	4185	4185	0
603	20241122	093000	67293900	4185	4185	4185	4185	0
604	20241122	092900	67293900	4185	4185	4185	4185	16
605	20241122	092800	67226940	4185	4170	4185	4170	769
606	20241122	092700	64016485	4145	4145	4145	4145	243
607	20241122	092600	63009250	4145	4145	4145	4145	0
608	20241122	092500	63009250	4145	4145	4145	4145	0
609	20241122	092400	63009250	4145	4170	4170	4145	501
610	20241122	092300	60931555	4150	4150	4150	4150	66
611	20241122	092200	60657655	4150	4165	4165	4150	537
612	20241122	092100	58424590	4165	4165	4165	4165	0
613	20241122	092000	58424590	4165	4165	4165	4165	1
614	20241122	091900	58420425	4165	4165	4165	4165	13
615	20241122	091800	58366280	4165	4165	4165	4165	0
616	20241122	091700	58366280	4165	4165	4165	4165	300
617	20241122	091600	57116780	4135	4135	4135	4135	2
618	20241122	091500	57108510	4140	4140	4140	4140	213
619	20241122	091400	56226690	4165	4165	4165	4165	0
620	20241122	091300	56226690	4165	4165	4165	4165	0
621	20241122	091200	56226690	4165	4165	4165	4165	312
622	20241122	091100	54927210	4165	4145	4165	4145	611
623	20241122	091000	52386400	4155	4145	4165	4140	1023
624	20241122	090900	48150790	4175	4175	4175	4175	0
625	20241122	090800	48150790	4175	4175	4175	4175	0
626	20241122	090700	48150790	4175	4175	4175	4175	10
627	20241122	090600	48109040	4165	4160	4165	4160	465
628	20241122	090500	46172320	4165	4165	4165	4165	0
629	20241122	090400	46172320	4165	4165	4165	4165	478
630	20241122	090300	44181450	4170	4165	4170	4165	1774
631	20241122	090200	36791730	4170	4160	4170	4160	309
632	20241122	090100	35506210	4145	4145	4145	4145	0
633	20241122	090000	35506210	4145	4120	4145	4120	8618