KissMeData/004590/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184200	111147850	4065	4065	4065	4065	632
3	20241122	184100	111147850	4065	4065	4065	4065	0
4	20241122	184000	111147850	4065	4065	4065	4065	0
5	20241122	183900	111147850	4065	4065	4065	4065	0
6	20241122	183800	111147850	4065	4065	4065	4065	0
7	20241122	183700	111147850	4065	4065	4065	4065	0
8	20241122	183600	111147850	4065	4065	4065	4065	0
9	20241122	183500	111147850	4065	4065	4065	4065	0
10	20241122	183400	111147850	4065	4065	4065	4065	0
11	20241122	183300	111147850	4065	4065	4065	4065	0
12	20241122	183200	111147850	4065	4065	4065	4065	0
13	20241122	183100	111147850	4065	4065	4065	4065	0
14	20241122	183000	111147850	4065	4065	4065	4065	0
15	20241122	182900	111147850	4065	4065	4065	4065	0
16	20241122	182800	111147850	4065	4065	4065	4065	0
17	20241122	182700	111147850	4065	4065	4065	4065	0
18	20241122	182600	111147850	4065	4065	4065	4065	0
19	20241122	182500	111147850	4065	4065	4065	4065	0
20	20241122	182400	111147850	4065	4065	4065	4065	0
21	20241122	182300	111147850	4065	4065	4065	4065	0
22	20241122	182200	111147850	4065	4065	4065	4065	0
23	20241122	182100	111147850	4065	4065	4065	4065	0
24	20241122	182000	111147850	4065	4065	4065	4065	0
25	20241122	181900	111147850	4065	4065	4065	4065	0
26	20241122	181800	111147850	4065	4065	4065	4065	0
27	20241122	181700	111147850	4065	4065	4065	4065	0
28	20241122	181600	111147850	4065	4065	4065	4065	0
29	20241122	181500	111147850	4065	4065	4065	4065	0
30	20241122	181400	111147850	4065	4065	4065	4065	0
31	20241122	181300	111147850	4065	4065	4065	4065	0
32	20241122	181200	111147850	4065	4065	4065	4065	632
33	20241122	181100	111147850	4065	4065	4065	4065	0
34	20241122	181000	111147850	4065	4065	4065	4065	0
35	20241122	180900	111147850	4065	4065	4065	4065	0
36	20241122	180800	111147850	4065	4065	4065	4065	0
37	20241122	180700	111147850	4065	4065	4065	4065	0
38	20241122	180600	111147850	4065	4065	4065	4065	0
39	20241122	180500	111147850	4065	4065	4065	4065	0
40	20241122	180400	111147850	4065	4065	4065	4065	0
41	20241122	180300	111147850	4065	4065	4065	4065	0
42	20241122	180200	111147850	4065	4065	4065	4065	0
43	20241122	180100	111147850	4065	4065	4065	4065	0
44	20241122	180000	111147850	4065	4065	4065	4065	0
45	20241122	175900	111147850	4065	4065	4065	4065	0
46	20241122	175800	111147850	4065	4065	4065	4065	0
47	20241122	175700	111147850	4065	4065	4065	4065	0
48	20241122	175600	111147850	4065	4065	4065	4065	0
49	20241122	175500	111147850	4065	4065	4065	4065	0
50	20241122	175400	111147850	4065	4065	4065	4065	0
51	20241122	175300	111147850	4065	4065	4065	4065	0
52	20241122	175200	111147850	4065	4065	4065	4065	0
53	20241122	175100	111147850	4065	4065	4065	4065	0
54	20241122	175000	111147850	4065	4065	4065	4065	0
55	20241122	174900	111147850	4065	4065	4065	4065	0
56	20241122	174800	111147850	4065	4065	4065	4065	0
57	20241122	174700	111147850	4065	4065	4065	4065	0
58	20241122	174600	111147850	4065	4065	4065	4065	0
59	20241122	174500	111147850	4065	4065	4065	4065	0
60	20241122	174400	111147850	4065	4065	4065	4065	0
61	20241122	174300	111147850	4065	4065	4065	4065	0
62	20241122	174200	111147850	4065	4065	4065	4065	632
63	20241122	174100	111147850	4065	4065	4065	4065	0
64	20241122	174000	111147850	4065	4065	4065	4065	0
65	20241122	173900	111147850	4065	4065	4065	4065	0
66	20241122	173800	111147850	4065	4065	4065	4065	0
67	20241122	173700	111147850	4065	4065	4065	4065	0
68	20241122	173600	111147850	4065	4065	4065	4065	0
69	20241122	173500	111147850	4065	4065	4065	4065	0
70	20241122	173400	111147850	4065	4065	4065	4065	0
71	20241122	173300	111147850	4065	4065	4065	4065	0
72	20241122	173200	111147850	4065	4065	4065	4065	0
73	20241122	173100	111147850	4065	4065	4065	4065	0
74	20241122	173000	111147850	4065	4065	4065	4065	0
75	20241122	172900	111147850	4065	4065	4065	4065	0
76	20241122	172800	111147850	4065	4065	4065	4065	0
77	20241122	172700	111147850	4065	4065	4065	4065	0
78	20241122	172600	111147850	4065	4065	4065	4065	0
79	20241122	172500	111147850	4065	4065	4065	4065	0
80	20241122	172400	111147850	4065	4065	4065	4065	0
81	20241122	172300	111147850	4065	4065	4065	4065	0
82	20241122	172200	111147850	4065	4065	4065	4065	0
83	20241122	172100	111147850	4065	4065	4065	4065	0
84	20241122	172000	111147850	4065	4065	4065	4065	0
85	20241122	171900	111147850	4065	4065	4065	4065	0
86	20241122	171800	111147850	4065	4065	4065	4065	0
87	20241122	171700	111147850	4065	4065	4065	4065	0
88	20241122	171600	111147850	4065	4065	4065	4065	0
89	20241122	171500	111147850	4065	4065	4065	4065	0
90	20241122	171400	111147850	4065	4065	4065	4065	0
91	20241122	171300	111147850	4065	4065	4065	4065	0
92	20241122	171200	111147850	4065	4065	4065	4065	632
93	20241122	171100	111147850	4065	4065	4065	4065	0
94	20241122	171000	111147850	4065	4065	4065	4065	0
95	20241122	170900	111147850	4065	4065	4065	4065	0
96	20241122	170800	111147850	4065	4065	4065	4065	0
97	20241122	170700	111147850	4065	4065	4065	4065	0
98	20241122	170600	111147850	4065	4065	4065	4065	0
99	20241122	170500	111147850	4065	4065	4065	4065	0
100	20241122	170400	111147850	4065	4065	4065	4065	0
101	20241122	170300	111147850	4065	4065	4065	4065	0
102	20241122	170200	111147850	4065	4065	4065	4065	0
103	20241122	170100	111147850	4065	4065	4065	4065	0
104	20241122	170000	111147850	4065	4065	4065	4065	0
105	20241122	165900	111147850	4065	4065	4065	4065	0
106	20241122	165800	111147850	4065	4065	4065	4065	0
107	20241122	165700	111147850	4065	4065	4065	4065	0
108	20241122	165600	111147850	4065	4065	4065	4065	0
109	20241122	165500	111147850	4065	4065	4065	4065	0
110	20241122	165400	111147850	4065	4065	4065	4065	0
111	20241122	165300	111147850	4065	4065	4065	4065	0
112	20241122	165200	111147850	4065	4065	4065	4065	0
113	20241122	165100	111147850	4065	4065	4065	4065	0
114	20241122	165000	111147850	4065	4065	4065	4065	0
115	20241122	164900	111147850	4065	4065	4065	4065	0
116	20241122	164800	111147850	4065	4065	4065	4065	0
117	20241122	164700	111147850	4065	4065	4065	4065	0
118	20241122	164600	111147850	4065	4065	4065	4065	0
119	20241122	164500	111147850	4065	4065	4065	4065	0
120	20241122	164400	111147850	4065	4065	4065	4065	0
121	20241122	164300	111147850	4065	4065	4065	4065	0
122	20241122	164200	111147850	4065	4065	4065	4065	632
123	20241122	164100	111147850	4065	4065	4065	4065	0
124	20241122	164000	111147850	4065	4065	4065	4065	0
125	20241122	163900	111147850	4065	4065	4065	4065	0
126	20241122	163800	111147850	4065	4065	4065	4065	0
127	20241122	163700	111147850	4065	4065	4065	4065	0
128	20241122	163600	111147850	4065	4065	4065	4065	0
129	20241122	163500	111147850	4065	4065	4065	4065	0
130	20241122	163400	111147850	4065	4065	4065	4065	0
131	20241122	163300	111147850	4065	4065	4065	4065	0
132	20241122	163200	111147850	4065	4065	4065	4065	0
133	20241122	163100	111147850	4065	4065	4065	4065	0
134	20241122	163000	111147850	4065	4065	4065	4065	0
135	20241122	162900	111147850	4065	4065	4065	4065	0
136	20241122	162800	111147850	4065	4065	4065	4065	0
137	20241122	162700	111147850	4065	4065	4065	4065	0
138	20241122	162600	111147850	4065	4065	4065	4065	0
139	20241122	162500	111147850	4065	4065	4065	4065	0
140	20241122	162400	111147850	4065	4065	4065	4065	0
141	20241122	162300	111147850	4065	4065	4065	4065	0
142	20241122	162200	111147850	4065	4065	4065	4065	0
143	20241122	162100	111147850	4065	4065	4065	4065	0
144	20241122	162000	111147850	4065	4065	4065	4065	0
145	20241122	161900	111147850	4065	4065	4065	4065	0
146	20241122	161800	111147850	4065	4065	4065	4065	0
147	20241122	161700	111147850	4065	4065	4065	4065	0
148	20241122	161600	111147850	4065	4065	4065	4065	0
149	20241122	161500	111147850	4065	4065	4065	4065	0
150	20241122	161400	111147850	4065	4065	4065	4065	0
151	20241122	161300	111147850	4065	4065	4065	4065	0
152	20241122	161200	111147850	4065	4065	4065	4065	632
153	20241122	161100	111147850	4065	4065	4065	4065	0
154	20241122	161000	111147850	4065	4065	4065	4065	0
155	20241122	160900	111147850	4065	4065	4065	4065	0
156	20241122	160800	111147850	4065	4065	4065	4065	0
157	20241122	160700	111147850	4065	4065	4065	4065	0
158	20241122	160600	111147850	4065	4065	4065	4065	0
159	20241122	160500	111147850	4065	4065	4065	4065	0
160	20241122	160400	111147850	4065	4065	4065	4065	0
161	20241122	160300	111147850	4065	4065	4065	4065	0
162	20241122	160200	111147850	4065	4065	4065	4065	0
163	20241122	160100	111147850	4065	4065	4065	4065	0
164	20241122	160000	111147850	4065	4065	4065	4065	0
165	20241122	155900	111147850	4065	4065	4065	4065	0
166	20241122	155800	111147850	4065	4065	4065	4065	0
167	20241122	155700	111147850	4065	4065	4065	4065	0
168	20241122	155600	111147850	4065	4065	4065	4065	0
169	20241122	155500	111147850	4065	4065	4065	4065	0
170	20241122	155400	111147850	4065	4065	4065	4065	0
171	20241122	155300	111147850	4065	4065	4065	4065	0
172	20241122	155200	111147850	4065	4065	4065	4065	0
173	20241122	155100	111147850	4065	4065	4065	4065	0
174	20241122	155000	111147850	4065	4065	4065	4065	0
175	20241122	154900	111147850	4065	4065	4065	4065	0
176	20241122	154800	111147850	4065	4065	4065	4065	0
177	20241122	154700	111147850	4065	4065	4065	4065	0
178	20241122	154600	111147850	4065	4065	4065	4065	0
179	20241122	154500	111147850	4065	4065	4065	4065	0
180	20241122	154400	111147850	4065	4065	4065	4065	0
181	20241122	154300	111147850	4065	4065	4065	4065	0
182	20241122	154200	111147850	4065	4065	4065	4065	632
183	20241122	154100	111147850	4065	4065	4065	4065	0
184	20241122	154000	111147850	4065	4065	4065	4065	0
185	20241122	153900	111147850	4065	4065	4065	4065	0
186	20241122	153800	111147850	4065	4065	4065	4065	0
187	20241122	153700	111147850	4065	4065	4065	4065	0
188	20241122	153600	111147850	4065	4065	4065	4065	0
189	20241122	153500	111147850	4065	4065	4065	4065	0
190	20241122	153400	111147850	4065	4065	4065	4065	0
191	20241122	153300	111147850	4065	4065	4065	4065	0
192	20241122	153200	111147850	4065	4065	4065	4065	0
193	20241122	153100	111147850	4065	4065	4065	4065	0
194	20241122	153000	111147850	4065	4065	4065	4065	632
195	20241122	152900	108578770	4055	4055	4055	4055	0
196	20241122	152800	108578770	4055	4055	4055	4055	0
197	20241122	152700	108578770	4055	4055	4055	4055	0
198	20241122	152600	108578770	4055	4055	4055	4055	0
199	20241122	152500	108578770	4055	4055	4055	4055	0
200	20241122	152400	108578770	4055	4055	4055	4055	0
201	20241122	152300	108578770	4055	4055	4055	4055	0
202	20241122	152200	108578770	4055	4055	4055	4055	0
203	20241122	152100	108578770	4055	4055	4055	4055	0
204	20241122	152000	108578770	4055	4055	4055	4055	0
205	20241122	151900	108578770	4055	4060	4060	4055	760
206	20241122	151800	105493775	4055	4055	4055	4055	121
207	20241122	151700	105003120	4055	4055	4055	4055	0
208	20241122	151600	105003120	4055	4055	4055	4055	91
209	20241122	151500	104634115	4050	4050	4050	4050	0
210	20241122	151400	104634115	4050	4050	4050	4050	0
211	20241122	151300	104634115	4050	4050	4050	4050	0
212	20241122	151200	104634115	4050	4050	4050	4050	0
213	20241122	151100	104634115	4050	4050	4050	4050	21
214	20241122	151000	104549065	4055	4055	4055	4055	0
215	20241122	150900	104549065	4055	4055	4055	4055	220
216	20241122	150800	103656965	4050	4050	4050	4050	0
217	20241122	150700	103656965	4050	4050	4050	4050	0
218	20241122	150600	103656965	4050	4050	4050	4050	0
219	20241122	150500	103656965	4050	4050	4050	4050	0
220	20241122	150400	103656965	4050	4050	4050	4050	0
221	20241122	150300	103656965	4050	4050	4050	4050	0
222	20241122	150200	103656965	4050	4050	4050	4050	0
223	20241122	150100	103656965	4050	4050	4050	4050	0
224	20241122	150000	103656965	4050	4050	4050	4050	0
225	20241122	145900	103656965	4050	4050	4050	4050	0
226	20241122	145800	103656965	4050	4050	4050	4050	0
227	20241122	145700	103656965	4050	4050	4050	4050	0
228	20241122	145600	103656965	4050	4050	4050	4050	0
229	20241122	145500	103656965	4050	4050	4050	4050	0
230	20241122	145400	103656965	4050	4050	4050	4050	0
231	20241122	145300	103656965	4050	4050	4050	4050	0
232	20241122	145200	103656965	4050	4050	4050	4050	208
233	20241122	145100	102814565	4055	4055	4055	4055	1192
234	20241122	145000	97981005	4060	4060	4060	4060	652
235	20241122	144900	95333885	4060	4060	4060	4060	0
236	20241122	144800	95333885	4060	4060	4060	4060	0
237	20241122	144700	95333885	4060	4060	4060	4060	0
238	20241122	144600	95333885	4060	4060	4060	4060	3
239	20241122	144500	95321705	4055	4055	4055	4055	55
240	20241122	144400	95098680	4060	4060	4060	4060	0
241	20241122	144300	95098680	4060	4060	4060	4060	0
242	20241122	144200	95098680	4060	4060	4060	4060	0
243	20241122	144100	95098680	4060	4060	4060	4060	0
244	20241122	144000	95098680	4060	4060	4060	4060	506
245	20241122	143900	93044320	4065	4065	4065	4065	0
246	20241122	143800	93044320	4065	4065	4065	4065	557
247	20241122	143700	90780115	4065	4065	4065	4065	0
248	20241122	143600	90780115	4065	4065	4065	4065	0
249	20241122	143500	90780115	4065	4065	4065	4065	0
250	20241122	143400	90780115	4065	4065	4065	4065	2
251	20241122	143300	90771985	4060	4060	4060	4060	0
252	20241122	143200	90771985	4060	4060	4060	4060	0
253	20241122	143100	90771985	4060	4060	4060	4060	0
254	20241122	143000	90771985	4060	4060	4060	4060	0
255	20241122	142900	90771985	4060	4060	4060	4060	0
256	20241122	142800	90771985	4060	4060	4060	4060	0
257	20241122	142700	90771985	4060	4060	4060	4060	0
258	20241122	142600	90771985	4060	4060	4060	4060	0
259	20241122	142500	90771985	4060	4060	4060	4060	137
260	20241122	142400	90215765	4060	4060	4060	4060	58
261	20241122	142300	89980285	4060	4060	4060	4060	161
262	20241122	142200	89326625	4060	4060	4060	4060	0
263	20241122	142100	89326625	4060	4060	4060	4060	0
264	20241122	142000	89326625	4060	4060	4060	4060	91
265	20241122	141900	88957165	4055	4055	4055	4055	0
266	20241122	141800	88957165	4055	4055	4055	4055	0
267	20241122	141700	88957165	4055	4055	4055	4055	0
268	20241122	141600	88957165	4055	4055	4055	4055	0
269	20241122	141500	88957165	4055	4055	4055	4055	0
270	20241122	141400	88957165	4055	4055	4055	4055	0
271	20241122	141300	88957165	4055	4055	4055	4055	0
272	20241122	141200	88957165	4055	4055	4055	4055	25
273	20241122	141100	88855790	4055	4055	4055	4055	0
274	20241122	141000	88855790	4055	4055	4055	4055	0
275	20241122	140900	88855790	4055	4055	4055	4055	0
276	20241122	140800	88855790	4055	4055	4055	4055	108
277	20241122	140700	88417850	4060	4060	4060	4060	0
278	20241122	140600	88417850	4060	4060	4060	4060	0
279	20241122	140500	88417850	4060	4060	4060	4060	0
280	20241122	140400	88417850	4060	4060	4060	4060	2
281	20241122	140300	88409730	4060	4060	4060	4060	664
282	20241122	140200	85713890	4060	4060	4060	4060	0
283	20241122	140100	85713890	4060	4060	4060	4060	806
284	20241122	140000	82441530	4065	4065	4065	4065	0
285	20241122	135900	82441530	4065	4065	4065	4065	0
286	20241122	135800	82441530	4065	4065	4065	4065	0
287	20241122	135700	82441530	4065	4065	4065	4065	0
288	20241122	135600	82441530	4065	4065	4065	4065	0
289	20241122	135500	82441530	4065	4065	4065	4065	0
290	20241122	135400	82441530	4065	4065	4065	4065	0
291	20241122	135300	82441530	4065	4065	4065	4065	0
292	20241122	135200	82441530	4065	4060	4065	4060	2
293	20241122	135100	82433405	4065	4060	4065	4060	2
294	20241122	135000	82425280	4060	4060	4060	4060	0
295	20241122	134900	82425280	4060	4060	4060	4060	0
296	20241122	134800	82425280	4060	4060	4060	4060	0
297	20241122	134700	82425280	4060	4060	4060	4060	0
298	20241122	134600	82425280	4060	4060	4060	4060	0
299	20241122	134500	82425280	4060	4060	4060	4060	0
300	20241122	134400	82425280	4060	4060	4060	4060	0
301	20241122	134300	82425280	4060	4060	4060	4060	0
302	20241122	134200	82425280	4060	4060	4060	4060	0
303	20241122	134100	82425280	4060	4060	4060	4060	0
304	20241122	134000	82425280	4060	4065	4065	4060	322
305	20241122	133900	81116730	4065	4065	4065	4065	49
306	20241122	133800	80917545	4060	4060	4060	4060	0
307	20241122	133700	80917545	4060	4060	4060	4060	0
308	20241122	133600	80917545	4060	4065	4065	4060	669
309	20241122	133500	78198710	4065	4065	4065	4065	0
310	20241122	133400	78198710	4065	4065	4065	4065	666
311	20241122	133300	75491420	4070	4070	4070	4070	0
312	20241122	133200	75491420	4070	4070	4070	4070	0
313	20241122	133100	75491420	4070	4070	4070	4070	0
314	20241122	133000	75491420	4070	4070	4070	4070	24
315	20241122	132900	75393740	4065	4065	4065	4065	0
316	20241122	132800	75393740	4065	4065	4065	4065	0
317	20241122	132700	75393740	4065	4065	4065	4065	0
318	20241122	132600	75393740	4065	4065	4065	4065	0
319	20241122	132500	75393740	4065	4065	4065	4065	0
320	20241122	132400	75393740	4065	4065	4065	4065	1226
321	20241122	132300	70410050	4070	4070	4070	4070	0
322	20241122	132200	70410050	4070	4070	4070	4070	20
323	20241122	132100	70328650	4065	4065	4065	4065	0
324	20241122	132000	70328650	4065	4065	4065	4065	0
325	20241122	131900	70328650	4065	4065	4065	4065	651
326	20241122	131800	67682335	4070	4070	4070	4070	10
327	20241122	131700	67641635	4065	4065	4065	4065	0
328	20241122	131600	67641635	4065	4065	4065	4065	25
329	20241122	131500	67540010	4065	4065	4065	4065	0
330	20241122	131400	67540010	4065	4065	4065	4065	0
331	20241122	131300	67540010	4065	4065	4065	4065	0
332	20241122	131200	67540010	4065	4065	4065	4065	0
333	20241122	131100	67540010	4065	4065	4065	4065	0
334	20241122	131000	67540010	4065	4065	4065	4065	0
335	20241122	130900	67540010	4065	4065	4065	4065	0
336	20241122	130800	67540010	4065	4065	4065	4065	0
337	20241122	130700	67540010	4065	4065	4065	4065	0
338	20241122	130600	67540010	4065	4065	4065	4065	20
339	20241122	130500	67458710	4065	4065	4065	4065	0
340	20241122	130400	67458710	4065	4065	4065	4065	0
341	20241122	130300	67458710	4065	4065	4065	4065	852
342	20241122	130200	63995330	4070	4070	4070	4070	0
343	20241122	130100	63995330	4070	4070	4070	4070	1104
344	20241122	130000	59502050	4065	4065	4065	4065	0
345	20241122	125900	59502050	4065	4065	4065	4065	0
346	20241122	125800	59502050	4065	4065	4065	4065	411
347	20241122	125700	57831335	4060	4060	4060	4060	0
348	20241122	125600	57831335	4060	4060	4060	4060	0
349	20241122	125500	57831335	4060	4060	4060	4060	266
350	20241122	125400	56751375	4060	4060	4060	4060	0
351	20241122	125300	56751375	4060	4055	4060	4055	20
352	20241122	125200	56670225	4055	4055	4055	4055	215
353	20241122	125100	55798400	4050	4050	4050	4050	1
354	20241122	125000	55794350	4050	4050	4050	4050	0
355	20241122	124900	55794350	4050	4055	4055	4050	35
356	20241122	124800	55652475	4050	4050	4050	4050	0
357	20241122	124700	55652475	4050	4050	4050	4050	0
358	20241122	124600	55652475	4050	4050	4050	4050	0
359	20241122	124500	55652475	4050	4050	4050	4050	0
360	20241122	124400	55652475	4050	4050	4050	4050	0
361	20241122	124300	55652475	4050	4050	4050	4050	0
362	20241122	124200	55652475	4050	4050	4050	4050	0
363	20241122	124100	55652475	4050	4050	4050	4050	0
364	20241122	124000	55652475	4050	4050	4050	4050	0
365	20241122	123900	55652475	4050	4050	4050	4050	0
366	20241122	123800	55652475	4050	4050	4050	4050	0
367	20241122	123700	55652475	4050	4050	4050	4050	0
368	20241122	123600	55652475	4050	4050	4050	4050	0
369	20241122	123500	55652475	4050	4050	4050	4050	0
370	20241122	123400	55652475	4050	4050	4050	4050	0
371	20241122	123300	55652475	4050	4050	4050	4050	4
372	20241122	123200	55636275	4060	4060	4060	4060	0
373	20241122	123100	55636275	4060	4060	4060	4060	0
374	20241122	123000	55636275	4060	4060	4060	4060	0
375	20241122	122900	55636275	4060	4060	4060	4060	0
376	20241122	122800	55636275	4060	4060	4060	4060	0
377	20241122	122700	55636275	4060	4060	4060	4060	0
378	20241122	122600	55636275	4060	4060	4060	4060	67
379	20241122	122500	55364255	4055	4055	4055	4055	0
380	20241122	122400	55364255	4055	4055	4055	4055	0
381	20241122	122300	55364255	4055	4055	4055	4055	50
382	20241122	122200	55161505	4050	4050	4050	4050	0
383	20241122	122100	55161505	4050	4050	4050	4050	0
384	20241122	122000	55161505	4050	4050	4050	4050	0
385	20241122	121900	55161505	4050	4050	4050	4050	0
386	20241122	121800	55161505	4050	4050	4050	4050	0
387	20241122	121700	55161505	4050	4050	4050	4050	0
388	20241122	121600	55161505	4050	4060	4060	4050	1491
389	20241122	121500	49111245	4060	4060	4060	4060	50
390	20241122	121400	48908245	4065	4065	4065	4065	0
391	20241122	121300	48908245	4065	4065	4065	4065	0
392	20241122	121200	48908245	4065	4065	4065	4065	0
393	20241122	121100	48908245	4065	4065	4065	4065	0
394	20241122	121000	48908245	4065	4065	4065	4065	0
395	20241122	120900	48908245	4065	4065	4065	4065	0
396	20241122	120800	48908245	4065	4065	4065	4065	0
397	20241122	120700	48908245	4065	4065	4065	4065	0
398	20241122	120600	48908245	4065	4065	4065	4065	0
399	20241122	120500	48908245	4065	4065	4065	4065	0
400	20241122	120400	48908245	4065	4065	4065	4065	0
401	20241122	120300	48908245	4065	4065	4065	4065	0
402	20241122	120200	48908245	4065	4065	4065	4065	0
403	20241122	120100	48908245	4065	4065	4065	4065	0
404	20241122	120000	48908245	4065	4065	4065	4065	0
405	20241122	115900	48908245	4065	4065	4065	4065	0
406	20241122	115800	48908245	4065	4065	4065	4065	31
407	20241122	115700	48782230	4070	4070	4070	4070	0
408	20241122	115600	48782230	4070	4070	4070	4070	0
409	20241122	115500	48782230	4070	4070	4070	4070	1
410	20241122	115400	48778160	4070	4070	4070	4070	0
411	20241122	115300	48778160	4070	4070	4070	4070	0
412	20241122	115200	48778160	4070	4070	4070	4070	0
413	20241122	115100	48778160	4070	4070	4070	4070	0
414	20241122	115000	48778160	4070	4070	4070	4070	0
415	20241122	114900	48778160	4070	4070	4070	4070	0
416	20241122	114800	48778160	4070	4070	4070	4070	0
417	20241122	114700	48778160	4070	4070	4070	4070	0
418	20241122	114600	48778160	4070	4070	4070	4070	0
419	20241122	114500	48778160	4070	4070	4070	4070	0
420	20241122	114400	48778160	4070	4070	4070	4070	0
421	20241122	114300	48778160	4070	4070	4070	4070	0
422	20241122	114200	48778160	4070	4070	4070	4070	0
423	20241122	114100	48778160	4070	4070	4070	4070	0
424	20241122	114000	48778160	4070	4070	4070	4070	0
425	20241122	113900	48778160	4070	4070	4070	4070	25
426	20241122	113800	48676410	4070	4070	4070	4070	0
427	20241122	113700	48676410	4070	4070	4070	4070	18
428	20241122	113600	48603150	4060	4060	4060	4060	0
429	20241122	113500	48603150	4060	4060	4060	4060	0
430	20241122	113400	48603150	4060	4060	4060	4060	0
431	20241122	113300	48603150	4060	4060	4060	4060	0
432	20241122	113200	48603150	4060	4060	4060	4060	0
433	20241122	113100	48603150	4060	4060	4060	4060	0
434	20241122	113000	48603150	4060	4060	4060	4060	400
435	20241122	112900	46979150	4060	4060	4060	4060	0
436	20241122	112800	46979150	4060	4060	4060	4060	0
437	20241122	112700	46979150	4060	4060	4060	4060	0
438	20241122	112600	46979150	4060	4060	4060	4060	0
439	20241122	112500	46979150	4060	4060	4060	4060	24
440	20241122	112400	46881710	4060	4060	4060	4060	0
441	20241122	112300	46881710	4060	4060	4060	4060	0
442	20241122	112200	46881710	4060	4060	4060	4060	0
443	20241122	112100	46881710	4060	4060	4060	4060	0
444	20241122	112000	46881710	4060	4060	4060	4060	0
445	20241122	111900	46881710	4060	4060	4060	4060	20
446	20241122	111800	46800510	4060	4060	4060	4060	0
447	20241122	111700	46800510	4060	4060	4060	4060	0
448	20241122	111600	46800510	4060	4060	4060	4060	0
449	20241122	111500	46800510	4060	4060	4060	4060	100
450	20241122	111400	46394510	4060	4050	4060	4050	416
451	20241122	111300	44708910	4050	4050	4050	4050	0
452	20241122	111200	44708910	4050	4045	4050	4045	20
453	20241122	111100	44627960	4040	4045	4045	4040	52
454	20241122	111000	44417625	4045	4045	4045	4045	0
455	20241122	110900	44417625	4045	4045	4045	4045	0
456	20241122	110800	44417625	4045	4045	4045	4045	0
457	20241122	110700	44417625	4045	4045	4045	4045	0
458	20241122	110600	44417625	4045	4045	4045	4045	0
459	20241122	110500	44417625	4045	4045	4045	4045	0
460	20241122	110400	44417625	4045	4045	4045	4045	0
461	20241122	110300	44417625	4045	4045	4045	4045	20
462	20241122	110200	44336725	4045	4050	4050	4045	2
463	20241122	110100	44328630	4055	4060	4060	4055	43
464	20241122	110000	44154080	4060	4060	4060	4060	0
465	20241122	105900	44154080	4060	4060	4060	4060	0
466	20241122	105800	44154080	4060	4060	4060	4060	0
467	20241122	105700	44154080	4060	4060	4060	4060	10
468	20241122	105600	44113480	4060	4060	4060	4060	34
469	20241122	105500	43975440	4060	4060	4060	4060	1
470	20241122	105400	43971380	4060	4060	4060	4060	0
471	20241122	105300	43971380	4060	4060	4060	4060	0
472	20241122	105200	43971380	4060	4060	4060	4060	3
473	20241122	105100	43959200	4060	4060	4060	4060	392
474	20241122	105000	42367680	4060	4060	4060	4060	0
475	20241122	104900	42367680	4060	4060	4060	4060	0
476	20241122	104800	42367680	4060	4060	4060	4060	29
477	20241122	104700	42249940	4065	4065	4065	4065	0
478	20241122	104600	42249940	4065	4065	4065	4065	0
479	20241122	104500	42249940	4065	4065	4065	4065	0
480	20241122	104400	42249940	4065	4065	4065	4065	100
481	20241122	104300	41843440	4065	4065	4065	4065	0
482	20241122	104200	41843440	4065	4065	4065	4065	0
483	20241122	104100	41843440	4065	4065	4065	4065	0
484	20241122	104000	41843440	4065	4065	4065	4065	1
485	20241122	103900	41839375	4065	4065	4065	4065	0
486	20241122	103800	41839375	4065	4065	4065	4065	2486
487	20241122	103700	31733785	4065	4065	4065	4065	1497
488	20241122	103600	25648480	4065	4065	4065	4065	0
489	20241122	103500	25648480	4065	4065	4065	4065	6
490	20241122	103400	25624090	4065	4065	4065	4065	5
491	20241122	103300	25603765	4060	4060	4060	4060	4
492	20241122	103200	25587525	4060	4060	4060	4060	4
493	20241122	103100	25571285	4060	4060	4060	4060	17
494	20241122	103000	25502265	4060	4060	4060	4060	0
495	20241122	102900	25502265	4060	4060	4060	4060	0
496	20241122	102800	25502265	4060	4060	4060	4060	0
497	20241122	102700	25502265	4060	4050	4060	4050	473
498	20241122	102600	23582665	4060	4060	4060	4060	0
499	20241122	102500	23582665	4060	4060	4060	4060	0
500	20241122	102400	23582665	4060	4050	4060	4050	507
501	20241122	102300	21524305	4040	4040	4040	4040	75
502	20241122	102200	21221305	4060	4040	4060	4040	200
503	20241122	102100	20411190	4040	4040	4040	4040	0
504	20241122	102000	20411190	4040	4040	4040	4040	0
505	20241122	101900	20411190	4040	4040	4040	4040	0
506	20241122	101800	20411190	4040	4040	4040	4040	10
507	20241122	101700	20370790	4040	4040	4040	4040	10
508	20241122	101600	20330390	4040	4040	4040	4040	1
509	20241122	101500	20326350	4030	4030	4030	4030	0
510	20241122	101400	20326350	4030	4030	4030	4030	1
511	20241122	101300	20322320	4040	4040	4040	4040	0
512	20241122	101200	20322320	4040	4040	4040	4040	0
513	20241122	101100	20322320	4040	4040	4040	4040	20
514	20241122	101000	20241520	4040	4040	4055	4040	45
515	20241122	100900	20059565	4040	4040	4040	4040	0
516	20241122	100800	20059565	4040	4040	4040	4040	5
517	20241122	100700	20039365	4040	4040	4040	4040	20
518	20241122	100600	19958565	4040	4040	4040	4040	1
519	20241122	100500	19954525	4040	4040	4040	4040	0
520	20241122	100400	19954525	4040	4040	4040	4040	2
521	20241122	100300	19946445	4040	4040	4040	4040	20
522	20241122	100200	19865645	4040	4040	4040	4040	5
523	20241122	100100	19845445	4040	4040	4040	4040	15
524	20241122	100000	19784845	4030	4045	4045	4030	957
525	20241122	095900	15924070	4045	4045	4045	4045	30
526	20241122	095800	15802720	4045	4040	4050	4040	51
527	20241122	095700	15596475	4040	4035	4040	4035	227
528	20241122	095600	14679980	4035	4035	4035	4035	15
529	20241122	095500	14619455	4035	4035	4035	4035	15
530	20241122	095400	14558930	4035	4030	4035	4030	346
531	20241122	095300	13164510	4030	4030	4030	4030	0
532	20241122	095200	13164510	4030	4030	4030	4030	0
533	20241122	095100	13164510	4030	4030	4030	4030	100
534	20241122	095000	12761510	4025	4025	4025	4025	3
535	20241122	094900	12749435	4025	4025	4025	4025	2
536	20241122	094800	12741385	4025	4025	4025	4025	62
537	20241122	094700	12491835	4025	4030	4030	4025	38
538	20241122	094600	12338880	4035	4035	4035	4035	0
539	20241122	094500	12338880	4035	4035	4035	4035	2
540	20241122	094400	12330810	4035	4035	4035	4035	3
541	20241122	094300	12318705	4035	4035	4035	4035	1
542	20241122	094200	12314670	4035	4035	4035	4035	2
543	20241122	094100	12306600	4025	4025	4025	4025	0
544	20241122	094000	12306600	4025	4030	4030	4025	4
545	20241122	093900	12290495	4035	4035	4035	4035	2
546	20241122	093800	12282425	4040	4040	4040	4040	0
547	20241122	093700	12282425	4040	4040	4040	4040	0
548	20241122	093600	12282425	4040	4040	4040	4040	0
549	20241122	093500	12282425	4040	4040	4040	4040	0
550	20241122	093400	12282425	4040	4035	4040	4035	30
551	20241122	093300	12161240	4035	4035	4035	4035	0
552	20241122	093200	12161240	4035	4035	4035	4035	0
553	20241122	093100	12161240	4035	4035	4035	4035	0
554	20241122	093000	12161240	4035	4035	4035	4035	0
555	20241122	092900	12161240	4035	4035	4035	4035	0
556	20241122	092800	12161240	4035	4035	4035	4035	1
557	20241122	092700	12157205	4040	4035	4040	4035	10
558	20241122	092600	12116850	4025	4020	4025	4020	4
559	20241122	092500	12100765	4010	4010	4010	4010	0
560	20241122	092400	12100765	4010	4010	4010	4010	12
561	20241122	092300	12052645	4010	4010	4010	4010	5
562	20241122	092200	12032595	4010	4010	4010	4010	1
563	20241122	092100	12028585	4000	4000	4000	4000	0
564	20241122	092000	12028585	4000	4000	4000	4000	4
565	20241122	091900	12012585	3995	3985	3995	3985	691
566	20241122	091800	9258830	3975	3990	3990	3975	1174
567	20241122	091700	4584560	3990	3990	3990	3990	0
568	20241122	091600	4584560	3990	3990	4000	3985	160
569	20241122	091500	3946590	4000	4000	4000	4000	15
570	20241122	091400	3886590	4000	4000	4000	4000	0
571	20241122	091300	3886590	4000	4010	4055	3995	225
572	20241122	091200	2985630	4015	4015	4015	4015	14
573	20241122	091100	2929420	4005	4005	4005	4005	0
574	20241122	091000	2929420	4005	4005	4005	4005	1
575	20241122	090900	2925415	4005	4005	4005	4005	0
576	20241122	090800	2925415	4005	4005	4005	4005	20
577	20241122	090700	2845315	4005	4005	4005	4005	0
578	20241122	090600	2845315	4005	4005	4005	4005	3
579	20241122	090500	2833300	4005	4005	4005	4005	11
580	20241122	090400	2789245	4005	4015	4015	4005	507
581	20241122	090300	755225	4015	4060	4065	4015	115
582	20241122	090200	288615	4065	4065	4065	4065	0
583	20241122	090100	288615	4065	4065	4065	4065	0
584	20241122	090000	288615	4065	4065	4065	4065	71