KissMeData/159580/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202400	123202650	4165	4165	4165	4165	868
3	20241121	202300	123202650	4165	4165	4165	4165	0
4	20241121	202200	123202650	4165	4165	4165	4165	0
5	20241121	202100	123202650	4165	4165	4165	4165	0
6	20241121	202000	123202650	4165	4165	4165	4165	0
7	20241121	201900	123202650	4165	4165	4165	4165	0
8	20241121	201800	123202650	4165	4165	4165	4165	0
9	20241121	201700	123202650	4165	4165	4165	4165	0
10	20241121	201600	123202650	4165	4165	4165	4165	0
11	20241121	201500	123202650	4165	4165	4165	4165	0
12	20241121	201400	123202650	4165	4165	4165	4165	0
13	20241121	201300	123202650	4165	4165	4165	4165	0
14	20241121	201200	123202650	4165	4165	4165	4165	0
15	20241121	201100	123202650	4165	4165	4165	4165	0
16	20241121	201000	123202650	4165	4165	4165	4165	0
17	20241121	200900	123202650	4165	4165	4165	4165	0
18	20241121	200800	123202650	4165	4165	4165	4165	0
19	20241121	200700	123202650	4165	4165	4165	4165	0
20	20241121	200600	123202650	4165	4165	4165	4165	0
21	20241121	200500	123202650	4165	4165	4165	4165	0
22	20241121	200400	123202650	4165	4165	4165	4165	0
23	20241121	200300	123202650	4165	4165	4165	4165	0
24	20241121	200200	123202650	4165	4165	4165	4165	0
25	20241121	200100	123202650	4165	4165	4165	4165	0
26	20241121	200000	123202650	4165	4165	4165	4165	0
27	20241121	195900	123202650	4165	4165	4165	4165	0
28	20241121	195800	123202650	4165	4165	4165	4165	0
29	20241121	195700	123202650	4165	4165	4165	4165	0
30	20241121	195600	123202650	4165	4165	4165	4165	0
31	20241121	195500	123202650	4165	4165	4165	4165	0
32	20241121	195400	123202650	4165	4165	4165	4165	868
33	20241121	195300	123202650	4165	4165	4165	4165	0
34	20241121	195200	123202650	4165	4165	4165	4165	0
35	20241121	195100	123202650	4165	4165	4165	4165	0
36	20241121	195000	123202650	4165	4165	4165	4165	0
37	20241121	194900	123202650	4165	4165	4165	4165	0
38	20241121	194800	123202650	4165	4165	4165	4165	0
39	20241121	194700	123202650	4165	4165	4165	4165	0
40	20241121	194600	123202650	4165	4165	4165	4165	0
41	20241121	194500	123202650	4165	4165	4165	4165	0
42	20241121	194400	123202650	4165	4165	4165	4165	0
43	20241121	194300	123202650	4165	4165	4165	4165	0
44	20241121	194200	123202650	4165	4165	4165	4165	0
45	20241121	194100	123202650	4165	4165	4165	4165	0
46	20241121	194000	123202650	4165	4165	4165	4165	0
47	20241121	193900	123202650	4165	4165	4165	4165	0
48	20241121	193800	123202650	4165	4165	4165	4165	0
49	20241121	193700	123202650	4165	4165	4165	4165	0
50	20241121	193600	123202650	4165	4165	4165	4165	0
51	20241121	193500	123202650	4165	4165	4165	4165	0
52	20241121	193400	123202650	4165	4165	4165	4165	0
53	20241121	193300	123202650	4165	4165	4165	4165	0
54	20241121	193200	123202650	4165	4165	4165	4165	0
55	20241121	193100	123202650	4165	4165	4165	4165	0
56	20241121	193000	123202650	4165	4165	4165	4165	0
57	20241121	192900	123202650	4165	4165	4165	4165	0
58	20241121	192800	123202650	4165	4165	4165	4165	0
59	20241121	192700	123202650	4165	4165	4165	4165	0
60	20241121	192600	123202650	4165	4165	4165	4165	0
61	20241121	192500	123202650	4165	4165	4165	4165	0
62	20241121	192400	123202650	4165	4165	4165	4165	868
63	20241121	192300	123202650	4165	4165	4165	4165	0
64	20241121	192200	123202650	4165	4165	4165	4165	0
65	20241121	192100	123202650	4165	4165	4165	4165	0
66	20241121	192000	123202650	4165	4165	4165	4165	0
67	20241121	191900	123202650	4165	4165	4165	4165	0
68	20241121	191800	123202650	4165	4165	4165	4165	0
69	20241121	191700	123202650	4165	4165	4165	4165	0
70	20241121	191600	123202650	4165	4165	4165	4165	0
71	20241121	191500	123202650	4165	4165	4165	4165	0
72	20241121	191400	123202650	4165	4165	4165	4165	0
73	20241121	191300	123202650	4165	4165	4165	4165	0
74	20241121	191200	123202650	4165	4165	4165	4165	0
75	20241121	191100	123202650	4165	4165	4165	4165	0
76	20241121	191000	123202650	4165	4165	4165	4165	0
77	20241121	190900	123202650	4165	4165	4165	4165	0
78	20241121	190800	123202650	4165	4165	4165	4165	0
79	20241121	190700	123202650	4165	4165	4165	4165	0
80	20241121	190600	123202650	4165	4165	4165	4165	0
81	20241121	190500	123202650	4165	4165	4165	4165	0
82	20241121	190400	123202650	4165	4165	4165	4165	0
83	20241121	190300	123202650	4165	4165	4165	4165	0
84	20241121	190200	123202650	4165	4165	4165	4165	0
85	20241121	190100	123202650	4165	4165	4165	4165	0
86	20241121	190000	123202650	4165	4165	4165	4165	0
87	20241121	185900	123202650	4165	4165	4165	4165	0
88	20241121	185800	123202650	4165	4165	4165	4165	0
89	20241121	185700	123202650	4165	4165	4165	4165	0
90	20241121	185600	123202650	4165	4165	4165	4165	0
91	20241121	185500	123202650	4165	4165	4165	4165	0
92	20241121	185400	123202650	4165	4165	4165	4165	868
93	20241121	185300	123202650	4165	4165	4165	4165	0
94	20241121	185200	123202650	4165	4165	4165	4165	0
95	20241121	185100	123202650	4165	4165	4165	4165	0
96	20241121	185000	123202650	4165	4165	4165	4165	0
97	20241121	184900	123202650	4165	4165	4165	4165	0
98	20241121	184800	123202650	4165	4165	4165	4165	0
99	20241121	184700	123202650	4165	4165	4165	4165	0
100	20241121	184600	123202650	4165	4165	4165	4165	0
101	20241121	184500	123202650	4165	4165	4165	4165	0
102	20241121	184400	123202650	4165	4165	4165	4165	0
103	20241121	184300	123202650	4165	4165	4165	4165	0
104	20241121	184200	123202650	4165	4165	4165	4165	0
105	20241121	184100	123202650	4165	4165	4165	4165	0
106	20241121	184000	123202650	4165	4165	4165	4165	0
107	20241121	183900	123202650	4165	4165	4165	4165	0
108	20241121	183800	123202650	4165	4165	4165	4165	0
109	20241121	183700	123202650	4165	4165	4165	4165	0
110	20241121	183600	123202650	4165	4165	4165	4165	0
111	20241121	183500	123202650	4165	4165	4165	4165	0
112	20241121	183400	123202650	4165	4165	4165	4165	0
113	20241121	183300	123202650	4165	4165	4165	4165	0
114	20241121	183200	123202650	4165	4165	4165	4165	0
115	20241121	183100	123202650	4165	4165	4165	4165	0
116	20241121	183000	123202650	4165	4165	4165	4165	0
117	20241121	182900	123202650	4165	4165	4165	4165	0
118	20241121	182800	123202650	4165	4165	4165	4165	0
119	20241121	182700	123202650	4165	4165	4165	4165	0
120	20241121	182600	123202650	4165	4165	4165	4165	0
121	20241121	182500	123202650	4165	4165	4165	4165	0
122	20241121	182400	123202650	4165	4165	4165	4165	868
123	20241121	182300	123202650	4165	4165	4165	4165	0
124	20241121	182200	123202650	4165	4165	4165	4165	0
125	20241121	182100	123202650	4165	4165	4165	4165	0
126	20241121	182000	123202650	4165	4165	4165	4165	0
127	20241121	181900	123202650	4165	4165	4165	4165	0
128	20241121	181800	123202650	4165	4165	4165	4165	0
129	20241121	181700	123202650	4165	4165	4165	4165	0
130	20241121	181600	123202650	4165	4165	4165	4165	0
131	20241121	181500	123202650	4165	4165	4165	4165	0
132	20241121	181400	123202650	4165	4165	4165	4165	0
133	20241121	181300	123202650	4165	4165	4165	4165	0
134	20241121	181200	123202650	4165	4165	4165	4165	0
135	20241121	181100	123202650	4165	4165	4165	4165	0
136	20241121	181000	123202650	4165	4165	4165	4165	0
137	20241121	180900	123202650	4165	4165	4165	4165	0
138	20241121	180800	123202650	4165	4165	4165	4165	0
139	20241121	180700	123202650	4165	4165	4165	4165	0
140	20241121	180600	123202650	4165	4165	4165	4165	0
141	20241121	180500	123202650	4165	4165	4165	4165	0
142	20241121	180400	123202650	4165	4165	4165	4165	0
143	20241121	180300	123202650	4165	4165	4165	4165	0
144	20241121	180200	123202650	4165	4165	4165	4165	0
145	20241121	180100	123202650	4165	4165	4165	4165	0
146	20241121	180000	123202650	4165	4165	4165	4165	0
147	20241121	175900	123202650	4165	4165	4165	4165	0
148	20241121	175800	123202650	4165	4165	4165	4165	0
149	20241121	175700	123202650	4165	4165	4165	4165	0
150	20241121	175600	123202650	4165	4165	4165	4165	0
151	20241121	175500	123202650	4165	4165	4165	4165	0
152	20241121	175400	123202650	4165	4165	4165	4165	868
153	20241121	175300	123202650	4165	4165	4165	4165	0
154	20241121	175200	123202650	4165	4165	4165	4165	0
155	20241121	175100	123202650	4165	4165	4165	4165	0
156	20241121	175000	123202650	4165	4165	4165	4165	0
157	20241121	174900	123202650	4165	4165	4165	4165	0
158	20241121	174800	123202650	4165	4165	4165	4165	0
159	20241121	174700	123202650	4165	4165	4165	4165	0
160	20241121	174600	123202650	4165	4165	4165	4165	0
161	20241121	174500	123202650	4165	4165	4165	4165	0
162	20241121	174400	123202650	4165	4165	4165	4165	0
163	20241121	174300	123202650	4165	4165	4165	4165	0
164	20241121	174200	123202650	4165	4165	4165	4165	0
165	20241121	174100	123202650	4165	4165	4165	4165	0
166	20241121	174000	123202650	4165	4165	4165	4165	0
167	20241121	173900	123202650	4165	4165	4165	4165	0
168	20241121	173800	123202650	4165	4165	4165	4165	0
169	20241121	173700	123202650	4165	4165	4165	4165	0
170	20241121	173600	123202650	4165	4165	4165	4165	0
171	20241121	173500	123202650	4165	4165	4165	4165	0
172	20241121	173400	123202650	4165	4165	4165	4165	0
173	20241121	173300	123202650	4165	4165	4165	4165	0
174	20241121	173200	123202650	4165	4165	4165	4165	0
175	20241121	173100	123202650	4165	4165	4165	4165	0
176	20241121	173000	123202650	4165	4165	4165	4165	0
177	20241121	172900	123202650	4165	4165	4165	4165	0
178	20241121	172800	123202650	4165	4165	4165	4165	0
179	20241121	172700	123202650	4165	4165	4165	4165	0
180	20241121	172600	123202650	4165	4165	4165	4165	0
181	20241121	172500	123202650	4165	4165	4165	4165	0
182	20241121	172400	123202650	4165	4165	4165	4165	868
183	20241121	172300	123202650	4165	4165	4165	4165	0
184	20241121	172200	123202650	4165	4165	4165	4165	0
185	20241121	172100	123202650	4165	4165	4165	4165	0
186	20241121	172000	123202650	4165	4165	4165	4165	0
187	20241121	171900	123202650	4165	4165	4165	4165	0
188	20241121	171800	123202650	4165	4165	4165	4165	0
189	20241121	171700	123202650	4165	4165	4165	4165	0
190	20241121	171600	123202650	4165	4165	4165	4165	0
191	20241121	171500	123202650	4165	4165	4165	4165	0
192	20241121	171400	123202650	4165	4165	4165	4165	0
193	20241121	171300	123202650	4165	4165	4165	4165	0
194	20241121	171200	123202650	4165	4165	4165	4165	0
195	20241121	171100	123202650	4165	4165	4165	4165	0
196	20241121	171000	123202650	4165	4165	4165	4165	0
197	20241121	170900	123202650	4165	4165	4165	4165	0
198	20241121	170800	123202650	4165	4165	4165	4165	0
199	20241121	170700	123202650	4165	4165	4165	4165	0
200	20241121	170600	123202650	4165	4165	4165	4165	0
201	20241121	170500	123202650	4165	4165	4165	4165	0
202	20241121	170400	123202650	4165	4165	4165	4165	0
203	20241121	170300	123202650	4165	4165	4165	4165	0
204	20241121	170200	123202650	4165	4165	4165	4165	0
205	20241121	170100	123202650	4165	4165	4165	4165	0
206	20241121	170000	123202650	4165	4165	4165	4165	0
207	20241121	165900	123202650	4165	4165	4165	4165	0
208	20241121	165800	123202650	4165	4165	4165	4165	0
209	20241121	165700	123202650	4165	4165	4165	4165	0
210	20241121	165600	123202650	4165	4165	4165	4165	0
211	20241121	165500	123202650	4165	4165	4165	4165	0
212	20241121	165400	123202650	4165	4165	4165	4165	868
213	20241121	165300	123202650	4165	4165	4165	4165	0
214	20241121	165200	123202650	4165	4165	4165	4165	0
215	20241121	165100	123202650	4165	4165	4165	4165	0
216	20241121	165000	123202650	4165	4165	4165	4165	0
217	20241121	164900	123202650	4165	4165	4165	4165	0
218	20241121	164800	123202650	4165	4165	4165	4165	0
219	20241121	164700	123202650	4165	4165	4165	4165	0
220	20241121	164600	123202650	4165	4165	4165	4165	0
221	20241121	164500	123202650	4165	4165	4165	4165	0
222	20241121	164400	123202650	4165	4165	4165	4165	0
223	20241121	164300	123202650	4165	4165	4165	4165	0
224	20241121	164200	123202650	4165	4165	4165	4165	0
225	20241121	164100	123202650	4165	4165	4165	4165	0
226	20241121	164000	123202650	4165	4165	4165	4165	0
227	20241121	163900	123202650	4165	4165	4165	4165	0
228	20241121	163800	123202650	4165	4165	4165	4165	0
229	20241121	163700	123202650	4165	4165	4165	4165	0
230	20241121	163600	123202650	4165	4165	4165	4165	0
231	20241121	163500	123202650	4165	4165	4165	4165	0
232	20241121	163400	123202650	4165	4165	4165	4165	0
233	20241121	163300	123202650	4165	4165	4165	4165	0
234	20241121	163200	123202650	4165	4165	4165	4165	0
235	20241121	163100	123202650	4165	4165	4165	4165	0
236	20241121	163000	123202650	4165	4165	4165	4165	0
237	20241121	162900	123202650	4165	4165	4165	4165	0
238	20241121	162800	123202650	4165	4165	4165	4165	0
239	20241121	162700	123202650	4165	4165	4165	4165	0
240	20241121	162600	123202650	4165	4165	4165	4165	0
241	20241121	162500	123202650	4165	4165	4165	4165	0
242	20241121	162400	123202650	4165	4165	4165	4165	868
243	20241121	162300	123202650	4165	4165	4165	4165	0
244	20241121	162200	123202650	4165	4165	4165	4165	0
245	20241121	162100	123202650	4165	4165	4165	4165	0
246	20241121	162000	123202650	4165	4165	4165	4165	0
247	20241121	161900	123202650	4165	4165	4165	4165	0
248	20241121	161800	123202650	4165	4165	4165	4165	0
249	20241121	161700	123202650	4165	4165	4165	4165	0
250	20241121	161600	123202650	4165	4165	4165	4165	0
251	20241121	161500	123202650	4165	4165	4165	4165	0
252	20241121	161400	123202650	4165	4165	4165	4165	0
253	20241121	161300	123202650	4165	4165	4165	4165	0
254	20241121	161200	123202650	4165	4165	4165	4165	0
255	20241121	161100	123202650	4165	4165	4165	4165	0
256	20241121	161000	123202650	4165	4165	4165	4165	0
257	20241121	160900	123202650	4165	4165	4165	4165	0
258	20241121	160800	123202650	4165	4165	4165	4165	0
259	20241121	160700	123202650	4165	4165	4165	4165	0
260	20241121	160600	123202650	4165	4165	4165	4165	0
261	20241121	160500	123202650	4165	4165	4165	4165	0
262	20241121	160400	123202650	4165	4165	4165	4165	0
263	20241121	160300	123202650	4165	4165	4165	4165	0
264	20241121	160200	123202650	4165	4165	4165	4165	0
265	20241121	160100	123202650	4165	4165	4165	4165	0
266	20241121	160000	123202650	4165	4165	4165	4165	0
267	20241121	155900	123202650	4165	4165	4165	4165	0
268	20241121	155800	123202650	4165	4165	4165	4165	0
269	20241121	155700	123202650	4165	4165	4165	4165	0
270	20241121	155600	123202650	4165	4165	4165	4165	0
271	20241121	155500	123202650	4165	4165	4165	4165	0
272	20241121	155400	123202650	4165	4165	4165	4165	868
273	20241121	155300	123202650	4165	4165	4165	4165	0
274	20241121	155200	123202650	4165	4165	4165	4165	0
275	20241121	155100	123202650	4165	4165	4165	4165	0
276	20241121	155000	123202650	4165	4165	4165	4165	0
277	20241121	154900	123202650	4165	4165	4165	4165	0
278	20241121	154800	123202650	4165	4165	4165	4165	0
279	20241121	154700	123202650	4165	4165	4165	4165	0
280	20241121	154600	123202650	4165	4165	4165	4165	0
281	20241121	154500	123202650	4165	4165	4165	4165	0
282	20241121	154400	123202650	4165	4165	4165	4165	0
283	20241121	154300	123202650	4165	4165	4165	4165	0
284	20241121	154200	123202650	4165	4165	4165	4165	0
285	20241121	154100	123202650	4165	4165	4165	4165	0
286	20241121	154000	123202650	4165	4165	4165	4165	0
287	20241121	153900	123202650	4165	4165	4165	4165	0
288	20241121	153800	123202650	4165	4165	4165	4165	0
289	20241121	153700	123202650	4165	4165	4165	4165	0
290	20241121	153600	123202650	4165	4165	4165	4165	0
291	20241121	153500	123202650	4165	4165	4165	4165	0
292	20241121	153400	123202650	4165	4165	4165	4165	0
293	20241121	153300	123202650	4165	4165	4165	4165	0
294	20241121	153200	123202650	4165	4165	4165	4165	0
295	20241121	153100	123202650	4165	4165	4165	4165	0
296	20241121	153000	123202650	4165	4165	4165	4165	868
297	20241121	152900	119587430	4150	4150	4150	4150	0
298	20241121	152800	119587430	4150	4150	4150	4150	0
299	20241121	152700	119587430	4150	4150	4150	4150	0
300	20241121	152600	119587430	4150	4150	4150	4150	0
301	20241121	152500	119587430	4150	4150	4150	4150	0
302	20241121	152400	119587430	4150	4150	4150	4150	0
303	20241121	152300	119587430	4150	4150	4150	4150	0
304	20241121	152200	119587430	4150	4150	4150	4150	0
305	20241121	152100	119587430	4150	4150	4150	4150	0
306	20241121	152000	119587430	4150	4150	4150	4150	0
307	20241121	151900	119587430	4150	4150	4165	4150	43
308	20241121	151800	119408965	4165	4165	4165	4165	1
309	20241121	151700	119404800	4150	4150	4150	4150	25
310	20241121	151600	119301050	4165	4165	4165	4165	0
311	20241121	151500	119301050	4165	4165	4165	4165	0
312	20241121	151400	119301050	4165	4165	4165	4165	0
313	20241121	151300	119301050	4165	4165	4165	4165	0
314	20241121	151200	119301050	4165	4165	4165	4165	0
315	20241121	151100	119301050	4165	4165	4165	4165	0
316	20241121	151000	119301050	4165	4165	4165	4165	0
317	20241121	150900	119301050	4165	4165	4165	4165	0
318	20241121	150800	119301050	4165	4150	4165	4150	237
319	20241121	150700	118317485	4165	4155	4165	4155	51
320	20241121	150600	118105570	4165	4165	4165	4165	1
321	20241121	150500	118101405	4165	4160	4165	4160	1009
322	20241121	150400	113899595	4160	4160	4160	4160	0
323	20241121	150300	113899595	4160	4160	4160	4160	0
324	20241121	150200	113899595	4160	4160	4160	4160	0
325	20241121	150100	113899595	4160	4160	4160	4160	0
326	20241121	150000	113899595	4160	4160	4160	4160	0
327	20241121	145900	113899595	4160	4160	4160	4160	0
328	20241121	145800	113899595	4160	4160	4160	4160	0
329	20241121	145700	113899595	4160	4160	4160	4160	0
330	20241121	145600	113899595	4160	4160	4160	4160	0
331	20241121	145500	113899595	4160	4160	4160	4160	1
332	20241121	145400	113895435	4160	4160	4160	4160	10
333	20241121	145300	113853835	4165	4165	4165	4165	0
334	20241121	145200	113853835	4165	4165	4165	4165	0
335	20241121	145100	113853835	4165	4165	4165	4165	0
336	20241121	145000	113853835	4165	4165	4165	4165	0
337	20241121	144900	113853835	4165	4165	4165	4165	1
338	20241121	144800	113849670	4160	4160	4160	4160	1
339	20241121	144700	113845510	4155	4155	4155	4155	1
340	20241121	144600	113841355	4165	4165	4165	4165	0
341	20241121	144500	113841355	4165	4165	4165	4165	10
342	20241121	144400	113799705	4150	4150	4150	4150	0
343	20241121	144300	113799705	4150	4155	4155	4150	1012
344	20241121	144200	109597540	4165	4165	4165	4165	0
345	20241121	144100	109597540	4165	4165	4165	4165	4
346	20241121	144000	109580880	4170	4170	4170	4170	0
347	20241121	143900	109580880	4170	4160	4170	4160	270
348	20241121	143800	108457670	4155	4155	4155	4155	100
349	20241121	143700	108042170	4160	4160	4160	4160	121
350	20241121	143600	107538810	4170	4170	4170	4170	10
351	20241121	143500	107497110	4170	4170	4170	4170	0
352	20241121	143400	107497110	4170	4170	4170	4170	31
353	20241121	143300	107367840	4180	4180	4180	4180	0
354	20241121	143200	107367840	4180	4180	4180	4180	1
355	20241121	143100	107363660	4180	4180	4180	4180	0
356	20241121	143000	107363660	4180	4180	4180	4180	0
357	20241121	142900	107363660	4180	4180	4180	4180	0
358	20241121	142800	107363660	4180	4180	4180	4180	0
359	20241121	142700	107363660	4180	4180	4180	4180	0
360	20241121	142600	107363660	4180	4180	4180	4180	0
361	20241121	142500	107363660	4180	4180	4180	4180	0
362	20241121	142400	107363660	4180	4180	4180	4180	0
363	20241121	142300	107363660	4180	4180	4180	4180	0
364	20241121	142200	107363660	4180	4180	4180	4180	0
365	20241121	142100	107363660	4180	4180	4180	4180	0
366	20241121	142000	107363660	4180	4180	4180	4180	0
367	20241121	141900	107363660	4180	4180	4180	4180	0
368	20241121	141800	107363660	4180	4180	4180	4180	0
369	20241121	141700	107363660	4180	4180	4180	4180	0
370	20241121	141600	107363660	4180	4180	4180	4180	0
371	20241121	141500	107363660	4180	4180	4180	4180	1
372	20241121	141400	107359480	4160	4160	4160	4160	1080
373	20241121	141300	102866680	4180	4180	4180	4180	0
374	20241121	141200	102866680	4180	4180	4180	4180	0
375	20241121	141100	102866680	4180	4180	4180	4180	0
376	20241121	141000	102866680	4180	4180	4180	4180	1
377	20241121	140900	102862500	4165	4165	4165	4165	3
378	20241121	140800	102850005	4180	4180	4180	4170	1158
379	20241121	140700	98021125	4170	4170	4170	4170	163
380	20241121	140600	97341415	4180	4180	4180	4180	0
381	20241121	140500	97341415	4180	4180	4180	4180	0
382	20241121	140400	97341415	4180	4180	4180	4180	0
383	20241121	140300	97341415	4180	4180	4180	4180	0
384	20241121	140200	97341415	4180	4180	4180	4180	0
385	20241121	140100	97341415	4180	4180	4180	4180	0
386	20241121	140000	97341415	4180	4180	4180	4180	0
387	20241121	135900	97341415	4180	4180	4180	4180	0
388	20241121	135800	97341415	4180	4180	4180	4180	0
389	20241121	135700	97341415	4180	4180	4180	4180	0
390	20241121	135600	97341415	4180	4180	4180	4180	0
391	20241121	135500	97341415	4180	4180	4180	4180	0
392	20241121	135400	97341415	4180	4180	4180	4180	0
393	20241121	135300	97341415	4180	4180	4180	4180	0
394	20241121	135200	97341415	4180	4180	4180	4180	0
395	20241121	135100	97341415	4180	4180	4180	4180	0
396	20241121	135000	97341415	4180	4180	4180	4180	0
397	20241121	134900	97341415	4180	4180	4180	4180	0
398	20241121	134800	97341415	4180	4180	4180	4180	0
399	20241121	134700	97341415	4180	4180	4180	4180	0
400	20241121	134600	97341415	4180	4180	4180	4180	0
401	20241121	134500	97341415	4180	4180	4180	4180	0
402	20241121	134400	97341415	4180	4180	4180	4180	0
403	20241121	134300	97341415	4180	4180	4180	4180	0
404	20241121	134200	97341415	4180	4180	4180	4180	0
405	20241121	134100	97341415	4180	4180	4180	4180	0
406	20241121	134000	97341415	4180	4180	4180	4180	0
407	20241121	133900	97341415	4180	4180	4180	4180	0
408	20241121	133800	97341415	4180	4180	4180	4180	1
409	20241121	133700	97337235	4170	4170	4170	4170	0
410	20241121	133600	97337235	4170	4170	4170	4170	250
411	20241121	133500	96294735	4195	4175	4195	4175	1000
412	20241121	133400	92114485	4170	4170	4170	4170	400
413	20241121	133300	90446485	4175	4175	4175	4175	1500
414	20241121	133200	84183985	4170	4175	4175	4170	83
415	20241121	133100	83837625	4175	4175	4175	4175	0
416	20241121	133000	83837625	4175	4175	4175	4175	0
417	20241121	132900	83837625	4175	4175	4175	4175	0
418	20241121	132800	83837625	4175	4175	4175	4175	1
419	20241121	132700	83833450	4175	4175	4175	4175	0
420	20241121	132600	83833450	4175	4175	4175	4175	0
421	20241121	132500	83833450	4175	4175	4175	4175	0
422	20241121	132400	83833450	4175	4175	4175	4175	0
423	20241121	132300	83833450	4175	4175	4175	4175	0
424	20241121	132200	83833450	4175	4175	4175	4175	0
425	20241121	132100	83833450	4175	4175	4175	4175	522
426	20241121	132000	81654100	4175	4175	4175	4175	0
427	20241121	131900	81654100	4175	4175	4175	4175	0
428	20241121	131800	81654100	4175	4175	4175	4175	0
429	20241121	131700	81654100	4175	4175	4175	4175	0
430	20241121	131600	81654100	4175	4175	4175	4175	0
431	20241121	131500	81654100	4175	4180	4180	4175	1127
432	20241121	131400	76947795	4195	4195	4195	4195	0
433	20241121	131300	76947795	4195	4195	4195	4195	0
434	20241121	131200	76947795	4195	4195	4195	4195	0
435	20241121	131100	76947795	4195	4195	4195	4195	0
436	20241121	131000	76947795	4195	4195	4195	4195	0
437	20241121	130900	76947795	4195	4195	4195	4195	0
438	20241121	130800	76947795	4195	4195	4195	4195	0
439	20241121	130700	76947795	4195	4195	4195	4195	0
440	20241121	130600	76947795	4195	4195	4195	4195	0
441	20241121	130500	76947795	4195	4195	4195	4195	0
442	20241121	130400	76947795	4195	4195	4195	4195	0
443	20241121	130300	76947795	4195	4195	4195	4195	0
444	20241121	130200	76947795	4195	4195	4195	4195	0
445	20241121	130100	76947795	4195	4195	4195	4195	0
446	20241121	130000	76947795	4195	4195	4195	4195	0
447	20241121	125900	76947795	4195	4195	4195	4195	0
448	20241121	125800	76947795	4195	4195	4195	4195	0
449	20241121	125700	76947795	4195	4195	4195	4195	0
450	20241121	125600	76947795	4195	4195	4195	4195	0
451	20241121	125500	76947795	4195	4195	4195	4195	41
452	20241121	125400	76775800	4200	4200	4200	4200	0
453	20241121	125300	76775800	4200	4200	4200	4200	0
454	20241121	125200	76775800	4200	4200	4200	4200	0
455	20241121	125100	76775800	4200	4200	4200	4200	1
456	20241121	125000	76771600	4200	4200	4200	4200	0
457	20241121	124900	76771600	4200	4200	4200	4200	0
458	20241121	124800	76771600	4200	4200	4200	4200	0
459	20241121	124700	76771600	4200	4200	4200	4200	0
460	20241121	124600	76771600	4200	4200	4200	4200	0
461	20241121	124500	76771600	4200	4195	4200	4195	438
462	20241121	124400	74933600	4200	4200	4200	4200	0
463	20241121	124300	74933600	4200	4200	4200	4200	0
464	20241121	124200	74933600	4200	4200	4200	4200	0
465	20241121	124100	74933600	4200	4200	4200	4200	0
466	20241121	124000	74933600	4200	4200	4200	4200	0
467	20241121	123900	74933600	4200	4200	4200	4200	2
468	20241121	123800	74925200	4200	4200	4200	4200	0
469	20241121	123700	74925200	4200	4200	4200	4200	0
470	20241121	123600	74925200	4200	4200	4200	4200	0
471	20241121	123500	74925200	4200	4200	4200	4200	57
472	20241121	123400	74685800	4200	4185	4200	4185	1913
473	20241121	123300	66667920	4185	4180	4185	4180	99
474	20241121	123200	66254090	4185	4185	4185	4185	2
475	20241121	123100	66245720	4180	4180	4180	4180	0
476	20241121	123000	66245720	4180	4180	4180	4180	0
477	20241121	122900	66245720	4180	4180	4180	4180	0
478	20241121	122800	66245720	4180	4180	4180	4180	107
479	20241121	122700	65798460	4175	4175	4175	4175	0
480	20241121	122600	65798460	4175	4175	4175	4175	0
481	20241121	122500	65798460	4175	4175	4175	4175	0
482	20241121	122400	65798460	4175	4175	4175	4175	0
483	20241121	122300	65798460	4175	4175	4175	4175	0
484	20241121	122200	65798460	4175	4175	4175	4175	87
485	20241121	122100	65435235	4165	4175	4175	4165	1135
486	20241121	122000	60707850	4180	4180	4180	4180	0
487	20241121	121900	60707850	4180	4180	4180	4180	0
488	20241121	121800	60707850	4180	4180	4180	4175	3
489	20241121	121700	60695315	4175	4175	4175	4175	0
490	20241121	121600	60695315	4175	4175	4175	4175	0
491	20241121	121500	60695315	4175	4175	4175	4175	0
492	20241121	121400	60695315	4175	4175	4175	4175	0
493	20241121	121300	60695315	4175	4175	4175	4175	0
494	20241121	121200	60695315	4175	4175	4175	4175	0
495	20241121	121100	60695315	4175	4175	4175	4175	0
496	20241121	121000	60695315	4175	4175	4175	4175	98
497	20241121	120900	60286165	4180	4180	4180	4180	0
498	20241121	120800	60286165	4180	4180	4180	4180	0
499	20241121	120700	60286165	4180	4180	4180	4180	0
500	20241121	120600	60286165	4180	4180	4180	4180	0
501	20241121	120500	60286165	4180	4180	4180	4180	0
502	20241121	120400	60286165	4180	4180	4180	4180	0
503	20241121	120300	60286165	4180	4180	4180	4180	0
504	20241121	120200	60286165	4180	4180	4180	4180	0
505	20241121	120100	60286165	4180	4180	4180	4180	2
506	20241121	120000	60277805	4185	4185	4185	4185	1
507	20241121	115900	60273620	4185	4185	4185	4185	0
508	20241121	115800	60273620	4185	4185	4185	4185	0
509	20241121	115700	60273620	4185	4185	4185	4185	0
510	20241121	115600	60273620	4185	4185	4185	4185	0
511	20241121	115500	60273620	4185	4165	4185	4165	2
512	20241121	115400	60265270	4170	4170	4170	4170	499
513	20241121	115300	58184440	4170	4170	4170	4170	0
514	20241121	115200	58184440	4170	4170	4170	4170	1
515	20241121	115100	58180270	4165	4165	4165	4165	0
516	20241121	115000	58180270	4165	4165	4165	4165	0
517	20241121	114900	58180270	4165	4165	4165	4165	0
518	20241121	114800	58180270	4165	4165	4165	4165	0
519	20241121	114700	58180270	4165	4165	4165	4165	34
520	20241121	114600	58038660	4170	4170	4170	4170	0
521	20241121	114500	58038660	4170	4170	4170	4170	0
522	20241121	114400	58038660	4170	4180	4180	4170	160
523	20241121	114300	57371090	4180	4180	4180	4180	0
524	20241121	114200	57371090	4180	4180	4180	4180	0
525	20241121	114100	57371090	4180	4180	4180	4180	0
526	20241121	114000	57371090	4180	4180	4180	4180	0
527	20241121	113900	57371090	4180	4180	4180	4180	0
528	20241121	113800	57371090	4180	4180	4180	4180	0
529	20241121	113700	57371090	4180	4180	4180	4180	0
530	20241121	113600	57371090	4180	4180	4180	4180	1
531	20241121	113500	57366910	4160	4160	4160	4160	0
532	20241121	113400	57366910	4160	4160	4160	4160	0
533	20241121	113300	57366910	4160	4160	4160	4160	80
534	20241121	113200	57034110	4180	4180	4180	4180	0
535	20241121	113100	57034110	4180	4180	4180	4180	0
536	20241121	113000	57034110	4180	4180	4180	4180	0
537	20241121	112900	57034110	4180	4180	4180	4180	1
538	20241121	112800	57029930	4160	4160	4160	4160	0
539	20241121	112700	57029930	4160	4160	4160	4160	0
540	20241121	112600	57029930	4160	4160	4160	4160	0
541	20241121	112500	57029930	4160	4160	4160	4160	0
542	20241121	112400	57029930	4160	4160	4160	4160	0
543	20241121	112300	57029930	4160	4160	4160	4160	0
544	20241121	112200	57029930	4160	4160	4160	4160	0
545	20241121	112100	57029930	4160	4160	4160	4160	108
546	20241121	112000	56580650	4180	4180	4180	4180	0
547	20241121	111900	56580650	4180	4180	4180	4180	1
548	20241121	111800	56576470	4160	4160	4160	4160	0
549	20241121	111700	56576470	4160	4160	4160	4160	0
550	20241121	111600	56576470	4160	4185	4185	4160	2
551	20241121	111500	56568125	4185	4185	4185	4185	0
552	20241121	111400	56568125	4185	4185	4185	4185	0
553	20241121	111300	56568125	4185	4185	4185	4185	0
554	20241121	111200	56568125	4185	4185	4185	4185	0
555	20241121	111100	56568125	4185	4185	4185	4185	1
556	20241121	111000	56563940	4185	4185	4185	4185	0
557	20241121	110900	56563940	4185	4185	4185	4185	0
558	20241121	110800	56563940	4185	4185	4185	4185	1
559	20241121	110700	56559755	4190	4190	4190	4190	0
560	20241121	110600	56559755	4190	4190	4190	4190	0
561	20241121	110500	56559755	4190	4190	4190	4190	0
562	20241121	110400	56559755	4190	4190	4190	4190	0
563	20241121	110300	56559755	4190	4175	4190	4175	200
564	20241121	110200	55724530	4175	4175	4175	4175	18
565	20241121	110100	55649380	4175	4170	4175	4170	200
566	20241121	110000	54815225	4170	4170	4170	4170	0
567	20241121	105900	54815225	4170	4170	4170	4170	0
568	20241121	105800	54815225	4170	4170	4170	4170	0
569	20241121	105700	54815225	4170	4170	4170	4170	0
570	20241121	105600	54815225	4170	4170	4170	4170	0
571	20241121	105500	54815225	4170	4170	4170	4170	0
572	20241121	105400	54815225	4170	4170	4170	4170	0
573	20241121	105300	54815225	4170	4170	4170	4170	0
574	20241121	105200	54815225	4170	4170	4170	4170	0
575	20241121	105100	54815225	4170	4170	4170	4170	0
576	20241121	105000	54815225	4170	4170	4170	4170	0
577	20241121	104900	54815225	4170	4170	4170	4170	0
578	20241121	104800	54815225	4170	4170	4170	4170	3
579	20241121	104700	54802715	4170	4170	4170	4170	10
580	20241121	104600	54761015	4170	4170	4170	4170	0
581	20241121	104500	54761015	4170	4170	4170	4170	0
582	20241121	104400	54761015	4170	4170	4170	4170	0
583	20241121	104300	54761015	4170	4160	4170	4160	201
584	20241121	104200	53923770	4165	4160	4165	4160	331
585	20241121	104100	52545940	4140	4140	4140	4140	1287
586	20241121	104000	47217760	4160	4160	4160	4160	0
587	20241121	103900	47217760	4160	4160	4160	4160	0
588	20241121	103800	47217760	4160	4160	4160	4160	0
589	20241121	103700	47217760	4160	4160	4160	4160	1
590	20241121	103600	47213600	4160	4160	4160	4160	0
591	20241121	103500	47213600	4160	4160	4160	4160	1
592	20241121	103400	47209440	4165	4140	4165	4140	1295
593	20241121	103300	41839945	4150	4150	4150	4150	0
594	20241121	103200	41839945	4150	4150	4150	4150	1
595	20241121	103100	41835795	4155	4155	4155	4155	1
596	20241121	103000	41831640	4135	4135	4135	4135	30
597	20241121	102900	41707590	4135	4150	4150	4135	719
598	20241121	102800	38734440	4150	4150	4150	4150	0
599	20241121	102700	38734440	4150	4150	4150	4150	2
600	20241121	102600	38726140	4155	4155	4155	4155	1
601	20241121	102500	38721985	4145	4150	4150	4145	1500
602	20241121	102400	32501580	4165	4165	4165	4165	0
603	20241121	102300	32501580	4165	4165	4165	4165	0
604	20241121	102200	32501580	4165	4165	4165	4165	0
605	20241121	102100	32501580	4165	4165	4165	4165	0
606	20241121	102000	32501580	4165	4165	4165	4165	0
607	20241121	101900	32501580	4165	4165	4165	4165	3
608	20241121	101800	32489085	4165	4165	4165	4165	1
609	20241121	101700	32484920	4150	4150	4150	4150	0
610	20241121	101600	32484920	4150	4150	4150	4150	73
611	20241121	101500	32181970	4175	4175	4175	4175	0
612	20241121	101400	32181970	4175	4175	4175	4175	0
613	20241121	101300	32181970	4175	4175	4175	4175	0
614	20241121	101200	32181970	4175	4175	4175	4175	0
615	20241121	101100	32181970	4175	4175	4175	4175	1
616	20241121	101000	32177795	4185	4185	4185	4185	0
617	20241121	100900	32177795	4185	4185	4185	4185	0
618	20241121	100800	32177795	4185	4185	4185	4185	0
619	20241121	100700	32177795	4185	4185	4185	4185	0
620	20241121	100600	32177795	4185	4185	4185	4185	0
621	20241121	100500	32177795	4185	4185	4185	4185	0
622	20241121	100400	32177795	4185	4185	4185	4185	0
623	20241121	100300	32177795	4185	4150	4185	4150	301
624	20241121	100200	30928610	4150	4150	4150	4150	1000
625	20241121	100100	26778610	4185	4185	4185	4185	1
626	20241121	100000	26774425	4195	4195	4195	4195	1
627	20241121	095900	26770230	4195	4195	4195	4195	0
628	20241121	095800	26770230	4195	4155	4195	4155	250
629	20241121	095700	25731080	4195	4195	4195	4195	0
630	20241121	095600	25731080	4195	4195	4195	4195	0
631	20241121	095500	25731080	4195	4195	4195	4195	0
632	20241121	095400	25731080	4195	4195	4195	4195	0
633	20241121	095300	25731080	4195	4195	4195	4195	0
634	20241121	095200	25731080	4195	4195	4195	4195	0
635	20241121	095100	25731080	4195	4195	4195	4195	1
636	20241121	095000	25726885	4155	4165	4165	4155	1784
637	20241121	094900	18298165	4210	4210	4210	4210	0
638	20241121	094800	18298165	4210	4210	4210	4210	0
639	20241121	094700	18298165	4210	4210	4210	4210	0
640	20241121	094600	18298165	4210	4210	4210	4210	0
641	20241121	094500	18298165	4210	4210	4210	4210	0
642	20241121	094400	18298165	4210	4210	4210	4210	0
643	20241121	094300	18298165	4210	4210	4210	4210	7
644	20241121	094200	18268695	4210	4210	4210	4210	0
645	20241121	094100	18268695	4210	4210	4210	4210	14
646	20241121	094000	18209755	4210	4210	4210	4210	0
647	20241121	093900	18209755	4210	4210	4210	4210	0
648	20241121	093800	18209755	4210	4210	4210	4210	10
649	20241121	093700	18167655	4210	4210	4210	4210	0
650	20241121	093600	18167655	4210	4210	4210	4210	0
651	20241121	093500	18167655	4210	4210	4210	4210	1
652	20241121	093400	18163445	4210	4205	4210	4205	60
653	20241121	093300	17911130	4160	4160	4160	4160	0
654	20241121	093200	17911130	4160	4160	4160	4160	0
655	20241121	093100	17911130	4160	4160	4160	4160	58
656	20241121	093000	17669850	4210	4210	4210	4210	0
657	20241121	092900	17669850	4210	4190	4215	4190	201
658	20241121	092800	16824695	4200	4200	4200	4200	0
659	20241121	092700	16824695	4200	4200	4200	4200	0
660	20241121	092600	16824695	4200	4200	4200	4200	1
661	20241121	092500	16820495	4160	4210	4210	4160	61
662	20241121	092400	16566685	4210	4210	4210	4210	0
663	20241121	092300	16566685	4210	4210	4210	4210	0
664	20241121	092200	16566685	4210	4210	4210	4210	5
665	20241121	092100	16545635	4210	4210	4210	4210	5
666	20241121	092000	16524585	4215	4195	4215	4195	207
667	20241121	091900	15654465	4205	4205	4205	4205	0
668	20241121	091800	15654465	4205	4205	4205	4205	0
669	20241121	091700	15654465	4205	4205	4205	4205	1
670	20241121	091600	15650260	4155	4160	4160	4155	125
671	20241121	091500	15130500	4200	4205	4220	4200	301
672	20241121	091400	13863610	4205	4175	4220	4150	483
673	20241121	091300	11847890	4175	4150	4175	4150	500
674	20241121	091200	9770040	4140	4140	4140	4140	63
675	20241121	091100	9509220	4145	4145	4145	4145	0
676	20241121	091000	9509220	4145	4145	4145	4145	1
677	20241121	090900	9505075	4115	4120	4120	4115	350
678	20241121	090800	8064325	4120	4140	4140	4120	300
679	20241121	090700	6826250	4150	4155	4155	4150	53
680	20241121	090600	6606290	4160	4160	4160	4160	1
681	20241121	090500	6602130	4160	4165	4165	4160	52
682	20241121	090400	6385560	4165	4160	4165	4160	40
683	20241121	090300	6219080	4235	4165	4235	4160	390
684	20241121	090200	4592470	4165	4170	4170	4165	2
685	20241121	090100	4584135	4175	4185	4185	4175	6
686	20241121	090000	4559040	4245	4115	4245	4115	1101